証券
レポート
キーワードを入力…
ガイド
口座開設

価格履歴

証券コード

日付フィルター

-
日付 종가 (천 VND) 変化 マッチング取引 交渉取引 始値（千VND）
取引量 価値（百万VND） 取引量 価値（百万VND） 基準価格 天井値 証券取引所
24/07/2026 214,000 0 (0%) 0 0 0 0 214,000 0 0
23/07/2026 214,000 11.9 (5.89%) 4,235,400 891,701.38 240,000 50,835.12 202,100 216,200 188,000
22/07/2026 202,100 -15.2 (-6.99%) 5,736,200 1,188,169.13 100,000 21,730 217,300 232,500 202,100
21/07/2026 217,300 -2.7 (-1.23%) 2,839,700 615,207.37 2,904,900 610,029 220,000 235,400 204,600
20/07/2026 220,000 0 (0%) 2,732,800 600,691.5 0 0 220,000 235,400 204,600
17/07/2026 220,000 -3 (-1.35%) 2,845,200 630,117.26 72,000 15,840 223,000 238,600 207,400
16/07/2026 223,000 6 (2.76%) 4,074,700 890,316.04 0 0 217,000 232,100 201,900
15/07/2026 217,000 -2 (-0.91%) 3,687,900 796,981.07 0 0 219,000 234,300 203,700
14/07/2026 219,000 -2.5 (-1.13%) 3,450,700 747,314.76 0 0 221,500 237,000 206,000
13/07/2026 221,500 -1.5 (-0.67%) 3,795,000 840,497.54 0 0 223,000 238,600 207,400
10/07/2026 223,000 2 (0.9%) 3,999,100 888,642.84 5,692,554 1,253,268.45 221,000 236,400 205,600
09/07/2026 221,000 0.3 (0.14%) 2,366,400 522,770.46 0 0 220,700 236,100 205,300
08/07/2026 220,700 0.4 (0.18%) 1,934,000 426,154.2 0 0 220,300 235,700 204,900
07/07/2026 220,300 0 (0%) 2,948,800 643,941.56 0 0 220,300 235,700 204,900
06/07/2026 220,300 0 (0%) 3,093,000 681,322.89 10,900,000 2,401,270 220,300 235,700 204,900
03/07/2026 220,300 0 (0%) 2,086,300 459,709.55 0 0 220,300 235,700 204,900
02/07/2026 220,300 3.2 (1.47%) 2,543,800 557,451.69 6,900,000 1,499,370 217,100 232,200 202,000
01/07/2026 217,100 -2.9 (-1.32%) 1,760,600 384,018.72 400,000 90,057.6 220,000 235,400 204,600
30/06/2026 220,000 2.8 (1.29%) 3,900,200 853,213.09 180,000 41,814 217,200 232,400 202,000
29/06/2026 217,200 -10.8 (-4.74%) 3,602,500 793,107.64 180,000 38,196 228,000 243,900 212,100
26/06/2026 228,000 3 (1.33%) 2,571,200 579,750.81 440,000 98,688 225,000 240,700 209,300
25/06/2026 225,000 -5.5 (-2.39%) 3,049,700 683,519.2 8,153,234 1,793,711.48 230,500 246,600 214,400
24/06/2026 230,500 1.5 (0.66%) 3,746,800 877,402.06 290,000 65,933 229,000 245,000 213,000
23/06/2026 229,000 9.2 (4.19%) 5,016,500 1,138,972.02 10,285,000 2,113,567.5 219,800 235,100 204,500
22/06/2026 219,800 14.3 (6.96%) 3,513,400 761,354.93 233,500 47,618.3 205,500 219,800 191,200
19/06/2026 205,500 0.1 (0.05%) 4,093,100 839,954.71 1,768,100 365,307.27 205,400 219,700 191,100
18/06/2026 205,400 13.4 (6.98%) 6,434,200 1,310,697.28 0 0 192,000 205,400 178,600
17/06/2026 192,000 -2 (-1.03%) 3,936,100 746,351.32 10,846,766 2,104,272.6 194,000 207,500 180,500
16/06/2026 194,000 1.4 (0.73%) 2,893,300 559,892.66 90,000 17,460 192,600 206,000 179,200
15/06/2026 192,600 -2.9 (-1.48%) 4,609,900 883,194.87 24,000,567 4,692,110.85 195,500 209,100 181,900
12/06/2026 195,500 -0.5 (-0.26%) 3,276,100 640,072.84 270,000 52,417.82 196,000 209,700 182,300
11/06/2026 196,000 0 (0%) 1,716,200 333,897 0 0 196,000 209,700 182,300
10/06/2026 196,000 2.8 (1.45%) 1,395,000 270,442.83 24,670,000 4,766,244 193,200 206,700 179,700
09/06/2026 193,200 -1.8 (-0.92%) 1,810,400 352,030.74 107,627 20,987.27 195,000 208,600 181,400
08/06/2026 195,000 -12 (-5.8%) 3,271,900 648,416.64 170,000 33,558 207,000 221,400 192,600
05/06/2026 207,000 6.8 (3.4%) 3,581,100 742,063.72 0 0 200,200 214,200 186,200
04/06/2026 200,200 2.6 (1.32%) 2,507,200 497,150.76 25,460,100 5,030,977.84 197,600 211,400 183,800
03/06/2026 197,600 -7.3 (-3.56%) 5,110,300 1,005,778.03 20,000 4,322 204,900 219,200 190,600
02/06/2026 204,900 0 (0%) 1,679,300 344,883.08 0 0 204,900 219,200 190,600
01/06/2026 204,900 -6.4 (-3.03%) 2,098,200 433,710.38 0 0 211,300 226,000 196,600
29/05/2026 211,300 0.5 (0.24%) 2,017,000 426,883.3 3,199,612 674,478.21 210,800 225,500 196,100
28/05/2026 210,800 0 (0%) 3,051,200 645,879.01 0 0 210,800 225,500 196,100
27/05/2026 210,800 -2.2 (-1.03%) 4,515,900 940,800.64 7,522,900 1,602,629.6 213,000 227,900 198,100
26/05/2026 213,000 -5.8 (-2.65%) 2,400,500 513,012.37 20,000 4,280 218,800 234,100 203,500
25/05/2026 218,800 2.3 (1.06%) 2,333,800 510,386.07 6,900,000 1,493,850 216,500 231,600 201,400
22/05/2026 216,500 -2.2 (-1.01%) 4,167,600 889,836.01 360,000 77,400 218,700 234,000 203,400
21/05/2026 218,700 -8 (-3.53%) 5,372,600 1,182,629.39 6,406,700 1,409,474 226,700 242,500 210,900
20/05/2026 226,700 1.6 (0.71%) 3,788,300 862,189.13 0 0 225,100 240,800 209,400
19/05/2026 225,100 0.1 (0.04%) 3,376,900 755,494.99 9,122,900 2,028,129.6 225,000 240,700 209,300
18/05/2026 225,000 -3 (-1.32%) 2,674,600 602,192.8 29,900 6,723.31 228,000 243,900 212,100
15/05/2026 228,000 -1.8 (-0.78%) 3,910,800 887,062.81 0 0 229,800 245,800 213,800
14/05/2026 229,800 8.8 (3.98%) 3,746,700 843,938.48 107,627 24,754.21 221,000 236,400 205,600
13/05/2026 221,000 -1 (-0.45%) 6,456,000 1,373,371.67 4,000,000 840,000 222,000 237,500 206,500
12/05/2026 222,000 -1 (-0.45%) 4,023,400 886,900.61 130,700 27,120.25 223,000 238,600 207,400
11/05/2026 223,000 -3 (-1.33%) 4,626,200 1,043,967 0 0 226,000 241,800 210,200
08/05/2026 226,000 2 (0.89%) 3,703,600 824,168.86 5,768,492 1,269,068.24 224,000 239,600 208,400
07/05/2026 224,000 4.5 (2.05%) 4,299,400 964,717.12 210,627 45,043.72 219,500 234,800 204,200
06/05/2026 219,500 0 (0%) 3,130,600 681,543.86 0 0 219,500 234,800 204,200
05/05/2026 219,500 7.5 (3.54%) 2,877,500 628,473.82 4,200,000 890,400 212,000 226,800 197,200
04/05/2026 212,000 -2 (-0.93%) 3,884,000 822,216.33 0 0 214,000 228,900 199,100
29/04/2026 214,000 -11.5 (-5.1%) 5,786,200 1,258,901.18 0 0 225,500 241,200 209,800
28/04/2026 225,500 13.4 (6.32%) 5,194,900 1,159,295.06 107,627 22,827.69 212,100 226,900 197,300
24/04/2026 212,100 -2.4 (-1.12%) 4,235,200 909,835.16 0 0 214,500 229,500 199,500
23/04/2026 214,500 7.3 (3.52%) 4,258,100 910,552.53 4,027,000 835,843.34 207,200 221,700 192,700
22/04/2026 207,200 13.5 (6.97%) 4,713,700 944,301.95 195,000 39,259.16 193,700 207,200 180,200
21/04/2026 193,700 2.7 (1.41%) 3,340,700 656,575.61 2,658,327 500,088.36 191,000 204,300 177,700
20/04/2026 191,000 3.1 (1.65%) 5,425,000 1,004,722.7 4,231,508 795,100.35 187,900 201,000 174,800
17/04/2026 187,900 -1.4 (-0.74%) 6,747,900 1,294,179.89 150,000 28,630.65 189,300 202,500 176,100
16/04/2026 189,300 12.3 (6.95%) 7,573,800 1,412,531.67 300,000 56,468.1 177,000 189,300 164,700
15/04/2026 177,000 11.5 (6.95%) 6,640,600 1,149,384.31 35,000 6,195 165,500 177,000 154,000
14/04/2026 165,500 5.5 (3.44%) 3,658,000 602,603.2 423,000 69,670.5 160,000 171,200 148,800
13/04/2026 160,000 8.3 (5.47%) 4,051,300 632,071.97 114,000 17,785.94 151,700 162,300 141,100
10/04/2026 151,700 2.5 (1.68%) 2,195,500 334,334.24 107,627 16,359.3 149,200 159,600 138,800
09/04/2026 149,200 -4.2 (-2.74%) 2,623,100 399,358.02 0 0 153,400 164,100 142,700
08/04/2026 153,400 10 (6.97%) 4,034,100 610,913.89 8,000,000 1,147,200 143,400 153,400 133,400
07/04/2026 143,400 1.8 (1.27%) 3,077,600 443,444.4 53,800 7,725.68 141,600 151,500 131,700
06/04/2026 141,600 0.6 (0.43%) 2,024,600 285,884.56 0 0 141,000 150,800 131,200
03/04/2026 141,000 1.1 (0.79%) 2,869,800 406,152.9 0 0 139,900 149,600 130,200
02/04/2026 139,900 -1.1 (-0.78%) 4,153,300 579,655.64 1,216,413 167,956.58 141,000 150,800 131,200
01/04/2026 141,000 6 (4.44%) 3,637,400 516,967.45 35,339,881 4,770,883.94 135,000 144,400 125,600
31/03/2026 135,000 5.5 (4.25%) 3,316,700 440,815.57 0 0 129,500 138,500 120,500
30/03/2026 129,500 -3.1 (-2.34%) 2,042,500 264,803.54 0 0 132,600 141,800 123,400
27/03/2026 132,600 2.6 (2%) 2,124,700 280,260.87 0 0 130,000 139,100 120,900
26/03/2026 130,000 1.3 (1.01%) 2,435,600 313,333.59 8,000,000 1,020,000 128,700 137,700 119,700
25/03/2026 128,700 4.7 (3.79%) 3,013,400 389,915.37 53,800 6,967.1 124,000 132,600 115,400
24/03/2026 124,000 -1.6 (-1.27%) 3,901,200 494,576.96 0 0 125,600 134,300 116,900
23/03/2026 125,600 -9.4 (-6.96%) 4,671,100 604,589.44 0 0 135,000 144,400 125,600
20/03/2026 135,000 -10 (-6.9%) 10,346,200 1,419,289.08 34,500 5,306.79 145,000 155,100 134,900
19/03/2026 145,000 -1 (-0.68%) 5,611,400 826,895.12 0 0 146,000 156,200 135,800
18/03/2026 146,000 -0.2 (-0.14%) 4,966,200 748,479.33 9,800,000 1,418,060 146,200 156,400 136,000
17/03/2026 146,200 1.5 (1.04%) 2,810,700 415,770.92 5,735,862 829,979.23 144,700 154,800 134,600
16/03/2026 144,700 0.1 (0.07%) 2,480,300 355,114.13 0 0 144,600 154,700 134,500
13/03/2026 144,600 -0.4 (-0.28%) 2,665,200 384,050.86 0 0 145,000 155,100 134,900
12/03/2026 145,000 -1 (-0.68%) 3,036,100 444,901.07 4,000,000 580,000 146,000 156,200 135,800
11/03/2026 146,000 4.2 (2.96%) 2,974,500 436,055.63 4,000,000 567,200 141,800 151,700 131,900
10/03/2026 141,800 -3.8 (-2.61%) 4,203,800 618,036.08 0 0 145,600 155,700 135,500
09/03/2026 145,600 -10.9 (-6.96%) 6,353,700 929,618.89 53,800 8,392.8 156,500 167,400 145,600
06/03/2026 156,500 -8.3 (-5.04%) 2,975,400 478,375.08 0 0 164,800 176,300 153,300
05/03/2026 164,800 9.2 (5.91%) 5,615,500 922,683.76 0 0 155,600 166,400 144,800
04/03/2026 155,600 0.1 (0.06%) 4,387,500 683,421.83 0 0 155,500 166,300 144,700
03/03/2026 155,500 -11.7 (-7.%) 6,378,300 1,018,032.93 8,500,000 1,321,750 167,200 178,900 155,500
02/03/2026 167,200 -4.8 (-2.79%) 4,989,000 859,334.13 0 0 172,000 184,000 160,000
27/02/2026 172,000 3.1 (1.84%) 3,624,400 628,941.61 800,000 137,600 168,900 180,700 157,100
26/02/2026 168,900 10.9 (6.9%) 6,775,200 1,130,178.6 0 0 158,000 169,000 147,000
25/02/2026 158,000 -4.9 (-3.01%) 5,289,800 833,122.86 0 0 162,900 174,300 151,500
24/02/2026 162,900 0.6 (0.37%) 1,947,400 316,315.58 80,500 12,324.55 162,300 173,600 151,000
23/02/2026 162,300 2.3 (1.44%) 3,711,300 602,528.53 0 0 160,000 171,200 148,800
13/02/2026 160,000 1 (0.63%) 5,436,200 869,283.02 30,000 4,791.39 159,000 170,100 147,900
12/02/2026 159,000 8.2 (5.44%) 4,346,600 686,113.11 225,000 35,635.28 150,800 161,300 140,300
11/02/2026 150,800 9.3 (6.57%) 5,289,000 790,579.79 200,000 29,934.4 141,500 151,400 131,600
10/02/2026 141,500 9.2 (6.95%) 6,103,600 856,780 0 0 132,300 141,500 123,100
09/02/2026 132,300 1.3 (0.99%) 2,803,700 368,972.34 0 0 131,000 140,100 121,900
06/02/2026 131,000 0.9 (0.69%) 7,311,200 969,643.35 400,000 52,962.8 130,100 139,200 121,000
05/02/2026 130,100 8.5 (6.99%) 7,413,900 938,346.03 3,843,700 470,221.16 121,600 130,100 113,100
04/02/2026 121,600 -9.1 (-6.96%) 11,704,000 1,432,707.73 0 0 130,700 139,800 121,600
03/02/2026 130,700 0 (0%) 8,884,500 1,158,581.7 0 0 130,700 139,800 121,600
02/02/2026 130,700 -9.8 (-6.98%) 10,401,600 1,367,866.21 0 0 140,500 150,300 130,700
30/01/2026 140,500 0 (0%) 6,881,400 963,248.53 0 0 140,500 150,300 130,700
29/01/2026 140,500 0 (0%) 6,992,500 981,821.52 0 0 140,500 150,300 130,700
28/01/2026 140,500 -10.5 (-6.95%) 10,028,300 1,423,246.23 40,000 5,620 151,000 161,500 140,500
27/01/2026 151,000 -8.9 (-5.57%) 6,581,300 1,032,997.38 0 0 159,900 171,000 148,800
26/01/2026 159,900 -5.5 (-3.33%) 2,315,400 372,167.08 0 0 165,400 176,900 153,900

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結