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
03/07/2026 18,650 -0.15 (-0.8%) 2,505,500 46,675.33 0 0 18,800 20,100 17,500
02/07/2026 18,800 -0.1 (-0.53%) 1,962,300 37,181.57 0 0 18,900 20,200 17,600
01/07/2026 18,900 -0.1 (-0.53%) 1,922,700 36,517.46 0 0 19,000 20,300 17,700
30/06/2026 19,000 0.25 (1.33%) 3,258,900 61,753.83 0 0 18,750 20,050 17,450
29/06/2026 18,750 0.25 (1.35%) 1,628,400 30,386.28 0 0 18,500 19,750 17,250
26/06/2026 18,500 0 (0%) 1,690,400 31,222.76 0 0 18,500 19,750 17,250
25/06/2026 18,500 -0.2 (-1.07%) 1,880,800 35,072.66 0 0 18,700 20,000 17,400
24/06/2026 18,700 -0.1 (-0.53%) 2,986,000 55,444.63 0 0 18,800 20,100 17,500
23/06/2026 18,800 -0.4 (-2.08%) 4,360,300 83,889.86 0 0 19,200 20,500 17,900
22/06/2026 19,200 0 (0%) 2,716,700 52,211.83 50,000 960 19,200 20,500 17,900
19/06/2026 19,200 -0.7 (-3.52%) 5,272,200 103,143.75 0 0 19,900 21,250 18,550
18/06/2026 19,900 -0.35 (-1.73%) 5,816,100 118,361.29 0 0 20,250 21,650 18,850
17/06/2026 20,250 1.3 (6.86%) 12,697,100 248,867.67 5,789,400 109,632.09 18,950 20,250 17,650
16/06/2026 18,950 0 (0%) 3,899,800 74,188.69 0 0 18,950 20,250 17,650
15/06/2026 18,950 0.45 (2.43%) 5,368,600 102,050.11 86,000 1,698.5 18,500 19,750 17,250
12/06/2026 18,500 0.05 (0.27%) 2,516,100 46,643.79 1,000,000 18,500 18,450 19,700 17,200
11/06/2026 18,450 -0.05 (-0.27%) 2,013,800 37,190.12 4,442,700 82,052.79 18,500 19,750 17,250
10/06/2026 18,500 0 (0%) 3,025,000 56,223.01 929,000 16,722 18,500 19,750 17,250
09/06/2026 18,500 0 (0%) 2,596,000 48,204.6 0 0 18,500 19,750 17,250
08/06/2026 18,500 -1 (-5.13%) 4,538,800 85,429.58 0 0 19,500 20,850 18,150
05/06/2026 19,500 -0.6 (-2.99%) 2,944,900 57,997.13 0 0 20,100 21,500 18,700
04/06/2026 20,100 0.45 (2.29%) 2,737,700 54,085.53 1,015,000 19,858.5 19,650 21,000 18,300
03/06/2026 19,650 0.4 (2.08%) 4,468,600 87,145.82 0 0 19,250 20,550 17,950
02/06/2026 19,250 -0.6 (-3.02%) 3,801,600 74,272.27 940,000 18,659 19,850 21,200 18,500
01/06/2026 19,850 -0.15 (-0.75%) 1,345,800 26,915.41 375,000 7,110 20,000 21,400 18,600
29/05/2026 20,000 -0.2 (-0.99%) 3,031,800 60,939.44 1,250,000 25,250 20,200 21,600 18,800
28/05/2026 20,200 -0.4 (-1.94%) 2,967,600 60,421.24 8,700,000 179,220 20,600 22,000 19,200
27/05/2026 20,600 0 (0%) 2,743,000 56,779.55 0 0 20,600 22,000 19,200
26/05/2026 20,600 0.2 (0.98%) 2,696,400 55,364.32 65,000 1,326 20,400 21,800 19,000
25/05/2026 20,400 -0.1 (-0.49%) 2,136,200 43,964.27 200,000 4,100 20,500 21,900 19,100
22/05/2026 20,500 -0.1 (-0.49%) 4,080,400 83,763.83 0 0 20,600 22,000 19,200
21/05/2026 20,600 -0.05 (-0.24%) 2,211,500 45,763.59 930,000 18,853.5 20,650 22,050 19,250
20/05/2026 20,650 -0.65 (-3.05%) 5,487,500 113,465.54 480,000 10,560 21,300 22,750 19,850
19/05/2026 21,300 -0.15 (-0.7%) 3,781,900 81,150.6 0 0 21,450 22,950 19,950
18/05/2026 21,450 -0.05 (-0.23%) 5,093,800 107,847.91 0 0 21,500 23,000 20,000
15/05/2026 21,500 -0.2 (-0.92%) 4,513,800 97,346.95 380,000 7,676 21,700 23,200 20,200
14/05/2026 21,700 -0.3 (-1.36%) 5,723,600 124,406.55 0 0 22,000 23,500 20,500
13/05/2026 22,000 -0.05 (-0.23%) 7,181,600 156,367.83 0 0 22,050 23,550 20,550
12/05/2026 22,050 -0.55 (-2.43%) 7,074,400 156,654.24 0 0 22,600 24,150 21,050
11/05/2026 22,600 0.5 (2.26%) 8,009,400 181,619.51 4,900,000 110,250 22,100 23,600 20,600
08/05/2026 22,100 0.05 (0.23%) 6,242,700 138,996.86 14,899,000 331,226.7 22,050 23,550 20,550
07/05/2026 22,050 0.15 (0.68%) 6,303,600 141,383.86 15,801,000 348,562.1 21,900 23,400 20,400
06/05/2026 21,900 0.45 (2.1%) 4,403,000 95,716.52 0 0 21,450 22,950 19,950
05/05/2026 21,450 -0.15 (-0.69%) 4,237,700 91,138.56 0 0 21,600 23,100 20,100
04/05/2026 21,600 0.25 (1.17%) 3,939,300 85,154.25 2,000,000 42,700 21,350 22,800 19,900
29/04/2026 21,350 -0.3 (-1.39%) 6,358,800 136,849.24 2,003,200 43,271.3 21,650 23,150 20,150
28/04/2026 21,650 -0.55 (-2.48%) 4,050,500 88,760.16 0 0 22,200 23,750 20,650
24/04/2026 22,200 0.1 (0.45%) 2,859,500 63,412.94 495,000 10,939.5 22,100 23,600 20,600
23/04/2026 22,100 -0.95 (-4.12%) 10,788,400 241,455.9 0 0 23,050 24,650 21,450
22/04/2026 23,050 -0.4 (-1.71%) 4,983,600 115,304.26 69,505,000 1,672,872.5 23,450 25,050 21,850
21/04/2026 23,450 0 (0%) 3,269,000 77,112.98 0 0 23,450 25,050 21,850
20/04/2026 23,450 0 (0%) 3,432,200 80,679.33 0 0 23,450 25,050 21,850
17/04/2026 23,450 -0.35 (-1.47%) 4,773,900 112,525.23 0 0 23,800 25,450 22,150
16/04/2026 23,800 -0.5 (-2.06%) 9,699,500 230,667.43 0 0 24,300 26,000 22,600
15/04/2026 24,300 -0.5 (-2.02%) 6,993,100 172,024.7 0 0 24,800 26,500 23,100
14/04/2026 24,800 -0.3 (-1.2%) 7,001,200 174,788.05 0 0 25,100 26,850 23,350
13/04/2026 25,100 0.1 (0.4%) 5,244,900 131,409.81 0 0 25,000 26,750 23,250
10/04/2026 25,000 0.1 (0.4%) 8,412,400 212,373.68 0 0 24,900 26,600 23,200
09/04/2026 24,900 -0.5 (-1.97%) 5,950,100 148,363.41 2,446,000 62,128.4 25,400 27,150 23,650
08/04/2026 25,400 0.8 (3.25%) 7,899,000 200,251.47 0 0 24,600 26,300 22,900
07/04/2026 24,600 1.05 (4.46%) 8,376,400 203,318.45 409,119 9,460.16 23,550 25,150 21,950
06/04/2026 23,550 -0.25 (-1.05%) 4,102,000 97,552.07 1,537,000 36,580.6 23,800 25,450 22,150
03/04/2026 23,800 -0.5 (-2.06%) 3,907,600 93,891.87 181,000 4,398.3 24,300 26,000 22,600
02/04/2026 24,300 0.05 (0.21%) 4,967,000 121,264.82 3,000,000 77,400 24,250 25,900 22,600
01/04/2026 24,250 0.55 (2.32%) 5,369,500 129,972.93 0 0 23,700 25,350 22,050
31/03/2026 23,700 0.4 (1.72%) 2,640,700 62,691.51 0 0 23,300 24,900 21,700
30/03/2026 23,300 -0.45 (-1.89%) 3,156,200 73,176.64 0 0 23,750 25,400 22,100
27/03/2026 23,750 0.15 (0.64%) 3,753,900 88,703.61 4,299,000 107,475.6 23,600 25,250 21,950
26/03/2026 23,600 -0.35 (-1.46%) 3,119,500 74,140.54 30,000 669 23,950 25,600 22,300
25/03/2026 23,950 0.45 (1.91%) 4,166,400 99,356.9 5,280,000 124,080 23,500 25,100 21,900
24/03/2026 23,500 0 (0%) 6,588,400 151,931.03 30,000 657 23,500 25,100 21,900
23/03/2026 23,500 -1.75 (-6.93%) 3,751,400 88,934.08 0 0 25,250 27,000 23,500
20/03/2026 25,250 -0.5 (-1.94%) 4,681,400 120,446.64 2,049,900 51,645 25,750 27,550 23,950
19/03/2026 25,750 -0.05 (-0.19%) 4,893,500 124,819.84 1,290,000 33,228 25,800 27,600 24,000
18/03/2026 25,800 0.7 (2.79%) 9,372,100 241,038.29 0 0 25,100 26,850 23,350
17/03/2026 25,100 -0.2 (-0.79%) 5,253,800 133,658.58 25,000 588.75 25,300 27,050 23,550
16/03/2026 25,300 0.5 (2.02%) 8,661,100 218,655.72 500,000 12,400 24,800 26,500 23,100
13/03/2026 24,800 0.6 (2.48%) 9,552,400 236,544.7 0 0 24,200 25,850 22,550
12/03/2026 24,200 0.85 (3.64%) 5,408,300 128,986.72 505,000 11,402.25 23,350 24,950 21,750
11/03/2026 23,350 1.5 (6.86%) 5,347,300 122,876.84 620,000 14,207 21,850 23,350 20,350
10/03/2026 21,850 -0.8 (-3.53%) 9,260,600 206,303.28 465,000 10,595.49 22,650 24,200 21,100
09/03/2026 22,650 -1.7 (-6.98%) 5,121,500 116,011.48 2,000,000 48,700 24,350 26,050 22,650
06/03/2026 24,350 -1.35 (-5.25%) 14,331,200 353,753.9 0 0 25,700 27,450 23,950
05/03/2026 25,700 0.1 (0.39%) 9,097,000 232,209.11 37,500 894.38 25,600 27,350 23,850
04/03/2026 25,600 -1.9 (-6.91%) 21,334,200 551,436.78 75,000 1,920 27,500 29,400 25,600
03/03/2026 27,500 0.4 (1.48%) 15,578,300 422,895.67 0 0 27,100 28,950 25,250
02/03/2026 27,100 1.2 (4.63%) 25,845,600 702,926.11 0 0 25,900 27,700 24,100
27/02/2026 25,900 0.8 (3.19%) 12,120,400 310,945.15 0 0 25,100 26,850 23,350
26/02/2026 25,100 0.4 (1.62%) 10,353,700 260,306.21 0 0 24,700 26,400 23,000
25/02/2026 24,700 -0.2 (-0.8%) 9,058,800 226,605.5 3,712,000 89,088 24,900 26,600 23,200
24/02/2026 24,900 -1.05 (-4.05%) 12,557,900 319,084.41 0 0 25,950 27,750 24,150
23/02/2026 25,950 1.15 (4.64%) 16,120,100 408,025.46 0 0 24,800 26,500 23,100
13/02/2026 24,800 0.5 (2.06%) 16,338,000 408,189.35 0 0 24,300 26,000 22,600
12/02/2026 24,300 0.8 (3.4%) 15,596,000 374,631.41 0 0 23,500 25,100 21,900
11/02/2026 23,500 0.85 (3.75%) 18,049,900 419,422.69 0 0 22,650 24,200 21,100
10/02/2026 22,650 0.3 (1.34%) 10,856,900 243,935. 295,000 6,593.25 22,350 23,900 20,800
09/02/2026 22,350 0.05 (0.22%) 6,730,200 150,502.01 0 0 22,300 23,850 20,750
06/02/2026 22,300 0.7 (3.24%) 14,183,000 315,588.39 0 0 21,600 23,100 20,100
05/02/2026 21,600 -0.5 (-2.26%) 5,738,300 125,766.57 0 0 22,100 23,600 20,600
04/02/2026 22,100 -0.1 (-0.45%) 9,321,200 208,792.49 0 0 22,200 23,750 20,650
03/02/2026 22,200 0.85 (3.98%) 10,574,400 233,996.96 0 0 21,350 22,800 19,900
02/02/2026 21,350 0.75 (3.64%) 9,045,600 190,464.91 3,325,500 64,182.15 20,600 22,000 19,200
30/01/2026 20,600 0.05 (0.24%) 5,121,600 106,329.04 0 0 20,550 21,950 19,150
29/01/2026 20,550 0.45 (2.24%) 4,542,400 92,818.15 215,000 4,622.5 20,100 21,500 18,700
28/01/2026 20,100 0.1 (0.5%) 5,254,500 105,524.78 50,000 1,000 20,000 21,400 18,600
27/01/2026 20,000 -0.35 (-1.72%) 5,417,100 109,523.77 200,000 4,070 20,350 21,750 18,950
26/01/2026 20,350 -1.5 (-6.86%) 12,339,600 256,517.99 655,000 14,311.75 21,850 23,350 20,350
23/01/2026 21,850 -0.7 (-3.1%) 9,390,200 208,487.09 200,000 4,510 22,550 24,100 21,000
22/01/2026 22,550 0.05 (0.22%) 8,567,000 195,567.16 25,000 523.75 22,500 24,050 20,950
21/01/2026 22,500 -0.8 (-3.43%) 16,271,000 377,242.41 300,000 6,840 23,300 24,900 21,700
20/01/2026 23,300 1.5 (6.88%) 18,937,700 431,891.38 0 0 21,800 23,300 20,300
19/01/2026 21,800 0.05 (0.23%) 5,828,200 127,785.63 316,000 6,873 21,750 23,250 20,250
16/01/2026 21,750 -0.2 (-0.91%) 8,876,400 195,444.7 600,000 13,170 21,950 23,450 20,450
15/01/2026 21,950 -0.3 (-1.35%) 9,932,700 219,394.63 500,000 11,125 22,250 23,800 20,700
14/01/2026 22,250 0.3 (1.37%) 14,084,700 311,491.45 2,000,000 43,900 21,950 23,450 20,450
13/01/2026 21,950 1.4 (6.81%) 20,615,400 448,359.04 150,000 3,082.5 20,550 21,950 19,150
12/01/2026 20,550 0.8 (4.05%) 9,266,800 186,065.37 0 0 19,750 21,100 18,400
09/01/2026 19,750 -0.85 (-4.13%) 8,290,000 166,010.82 20,000 384 20,600 22,000 19,200
08/01/2026 20,600 0.05 (0.24%) 8,007,700 165,705.21 1,006,900 19,939.98 20,550 21,950 19,150
07/01/2026 20,550 0.85 (4.31%) 8,305,800 168,525.25 0 0 19,700 21,050 18,350
06/01/2026 19,700 0.1 (0.51%) 4,849,800 94,911.75 340,418 6,617.19 19,600 20,950 18,250
05/01/2026 19,600 -0.35 (-1.75%) 7,095,600 139,135.84 3,940,000 78,603 19,950 21,300 18,600

Historical Data ja - BSC

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