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
05/11/2026 20,550 0.05 (0.24%) 4,019,700 82,858.53 0 0 20,500 21,900 19,100
04/11/2026 20,500 0.25 (1.23%) 11,819,700 240,522.42 1,951,000 39,317.16 20,250 21,650 18,850
03/11/2026 20,250 -0.05 (-0.25%) 7,178,500 145,356.33 3,380,700 68,458.19 20,300 21,700 18,900
02/11/2026 20,300 -0.7 (-3.33%) 17,542,800 356,294.58 0 0 21,000 22,450 19,550
30/10/2026 21,000 -0.3 (-1.41%) 8,084,100 169,700.29 141,900 2,978.76 21,300 22,750 19,850
29/10/2026 21,300 -0.05 (-0.23%) 6,732,700 142,789.71 988,900 20,973.58 21,350 22,800 19,900
28/10/2026 21,350 0.05 (0.23%) 10,699,200 227,273.51 4,000,000 85,296 21,300 22,750 19,850
27/10/2026 21,300 0 (0%) 8,398,900 177,604.82 9,988,800 209,906.2 21,300 22,750 19,850
26/10/2026 21,300 0 (0%) 8,842,300 186,706.93 790,700 16,694.64 21,300 22,750 19,850
23/10/2026 21,300 0.8 (3.9%) 40,992,200 846,786.9 11,328,378 229,818.9 20,500 21,900 19,100
22/10/2026 20,500 0.1 (0.49%) 5,526,600 112,764.39 741,700 15,131.42 20,400 21,800 19,000
21/10/2026 20,400 0.15 (0.74%) 8,202,000 167,316.22 494,500 10,094.72 20,250 21,650 18,850
20/10/2026 20,250 0 (0%) 5,075,700 102,870.79 5,000,000 101,250 20,250 21,650 18,850
19/10/2026 20,250 -0.35 (-1.7%) 7,276,900 148,601.14 10,000,000 219,000 20,600 22,000 19,200
16/10/2026 20,600 0 (0%) 5,160,300 106,488.26 482,500 9,951.56 20,600 22,000 19,200
15/10/2026 20,600 0.15 (0.73%) 5,927,200 121,825.47 0 0 20,450 21,850 19,050
14/10/2026 20,450 0 (0%) 4,923,500 100,733.58 2,000,000 40,916 20,450 21,850 19,050
13/10/2026 20,450 0 (0%) 4,269,200 86,890.44 1,000,000 20,353 20,450 21,850 19,050
12/10/2026 20,450 0.3 (1.49%) 7,969,100 162,164.31 1,000,000 20,349 20,150 21,550 18,750
09/10/2026 20,150 -0.2 (-0.98%) 11,569,900 234,763.88 1,630,000 32,261 20,350 21,750 18,950
08/10/2026 20,350 -0.3 (-1.45%) 7,349,800 150,272.44 850,000 17,371.45 20,650 22,050 19,250
07/10/2026 20,650 0.05 (0.24%) 9,378,200 192,851.2 600,000 12,338.4 20,600 22,000 19,200
06/10/2026 20,600 -0.4 (-1.9%) 12,839,800 264,909.47 1,200,000 24,758.4 21,000 22,450 19,550
05/10/2026 21,000 -0.1 (-0.47%) 5,149,200 108,432.52 927,200 19,524.98 21,100 22,550 19,650
02/10/2026 21,100 0 (0%) 6,545,100 138,303.46 0 0 21,100 22,550 19,650
01/10/2026 21,100 0 (0%) 3,419,400 72,302.17 135,600 2,712 21,100 22,550 19,650
30/09/2026 21,100 0.05 (0.24%) 5,938,000 126,078.96 0 0 21,050 22,500 19,600
29/09/2026 21,050 -0.05 (-0.24%) 7,059,700 149,104.39 111,586 2,343.31 21,100 22,550 19,650
28/09/2026 21,100 -0.3 (-1.4%) 8,042,100 170,309.94 50,000 997.5 21,400 22,850 19,950
25/09/2026 21,400 0 (0%) 6,080,700 130,014.3 0 0 21,400 22,850 19,950
24/09/2026 21,400 -0.4 (-1.83%) 8,843,500 190,341.02 49,000 994.7 21,800 23,300 20,300
23/09/2026 21,800 -0.2 (-0.91%) 11,013,700 241,427.91 0 0 22,000 23,500 20,500
22/09/2026 22,000 -0.4 (-1.79%) 7,237,000 159,869.53 48,000 1,000.8 22,400 23,950 20,850
21/09/2026 22,400 0.5 (2.28%) 9,212,300 204,660.29 0 0 21,900 23,400 20,400
18/09/2026 21,900 -0.9 (-3.95%) 10,475,900 231,923.17 47,000 998.75 22,800 24,350 21,250
17/09/2026 22,800 0.2 (0.88%) 9,239,200 209,172.98 0 0 22,600 24,150 21,050
16/09/2026 22,600 0.5 (2.26%) 8,017,800 179,271.49 48,000 988.8 22,100 23,600 20,600
15/09/2026 22,100 0.05 (0.23%) 6,877,300 151,934.6 530,000 11,738.44 22,050 23,550 20,550
14/09/2026 22,050 0 (0%) 5,907,500 130,314.96 48,000 986.4 22,050 23,550 20,550
11/09/2026 22,050 -0.35 (-1.56%) 8,653,100 191,675.28 0 0 22,400 23,950 20,850
10/09/2026 22,400 -0.05 (-0.22%) 3,925,600 88,002. 47,000 982.3 22,450 24,000 20,900
09/09/2026 22,450 0.15 (0.67%) 7,439,600 166,575.12 0 0 22,300 23,850 20,750
08/09/2026 22,300 0.05 (0.22%) 2,754,600 61,372.76 47,000 972.9 22,250 23,800 20,700
07/09/2026 22,250 0.05 (0.23%) 3,963,500 88,152.4 0 0 22,200 23,750 20,650
04/09/2026 22,200 0 (0%) 7,950,500 176,791.4 0 0 22,200 23,750 20,650
03/09/2026 22,200 -0.45 (-1.99%) 10,284,000 229,687.88 0 0 22,650 24,200 21,100
28/08/2026 22,650 0.05 (0.22%) 5,560,400 125,615.25 47,000 989.35 22,600 24,150 21,050
27/08/2026 22,600 0.35 (1.57%) 7,430,300 167,283.89 0 0 22,250 23,800 20,700
26/08/2026 22,250 0.05 (0.23%) 7,440,600 165,913.67 48,000 991.2 22,200 23,750 20,650
25/08/2026 22,200 -0.3 (-1.33%) 7,780,000 174,417.96 0 0 22,500 24,050 20,950
24/08/2026 22,500 -0.25 (-1.1%) 6,381,200 143,903.33 0 0 22,750 24,300 21,200
21/08/2026 22,750 0.8 (3.64%) 12,170,700 272,646.42 2,400,000 49,197.5 21,950 23,450 20,450
20/08/2026 21,950 0.15 (0.69%) 7,594,400 167,120.23 0 0 21,800 23,300 20,300
19/08/2026 21,800 0.15 (0.69%) 6,245,800 135,783.31 50,000 1,007.5 21,650 23,150 20,150
18/08/2026 21,650 -0.2 (-0.92%) 7,316,500 159,470.42 0 0 21,850 23,350 20,350
17/08/2026 21,850 -0.3 (-1.35%) 8,429,500 185,754.54 44,000 906.4 22,150 23,700 20,600
14/08/2026 22,150 -0.05 (-0.23%) 7,123,300 158,034.89 0 0 22,200 23,750 20,650
13/08/2026 22,200 -0.55 (-2.42%) 11,815,100 265,583.99 750,760 15,967.75 22,750 24,300 21,200
12/08/2026 22,750 0.1 (0.44%) 10,994,300 249,938 0 0 22,650 24,200 21,100
11/08/2026 22,650 0 (0%) 9,756,800 220,825.61 131,230 2,939.55 22,650 24,200 21,100
10/08/2026 22,650 0.25 (1.12%) 12,233,400 277,082.57 0 0 22,400 23,950 20,850
07/08/2026 22,400 0.25 (1.13%) 9,526,200 212,783.37 345,300 7,734.72 22,150 23,700 20,600
06/08/2026 22,150 -0.3 (-1.34%) 8,170,300 181,873.87 0 0 22,450 24,000 20,900
05/08/2026 22,450 0 (0%) 11,224,100 250,924.17 345,300 7,751.99 22,450 24,000 20,900
04/08/2026 22,450 -0.1 (-0.44%) 10,497,900 235,508.4 155,100 3,396.69 22,550 24,100 21,000
03/08/2026 22,550 0.65 (2.97%) 9,511,900 212,402.43 0 0 21,900 23,400 20,400
31/07/2026 21,900 -0.45 (-2.01%) 15,165,000 335,244.57 0 0 22,350 23,900 20,800
30/07/2026 22,350 0.05 (0.22%) 12,071,600 269,708.05 840,700 18,747.61 22,300 23,850 20,750
29/07/2026 22,300 -0.2 (-0.89%) 11,700,900 261,369.85 0 0 22,500 24,050 20,950
28/07/2026 22,500 0.2 (0.9%) 15,653,800 350,277.96 990,000 21,937.5 22,300 23,850 20,750
27/07/2026 22,300 -0.2 (-0.89%) 18,914,800 425,225.13 0 0 22,500 24,050 20,950
24/07/2026 22,500 0 (0%) 13,447,000 302,056.47 100,000 2,095 22,500 24,050 20,950
23/07/2026 22,500 0.1 (0.45%) 27,165,000 602,227.13 0 0 22,400 23,950 20,850
22/07/2026 22,400 -0.45 (-1.97%) 30,708,700 695,046.93 178,500 3,802.05 22,850 24,400 21,300
21/07/2026 22,850 0 (0%) 16,446,800 376,878.57 0 0 22,850 24,400 21,300
20/07/2026 22,850 -0.7 (-2.97%) 22,380,200 515,755.84 100,000 2,195 23,550 25,150 21,950
17/07/2026 23,550 -0.2 (-0.84%) 10,238,300 240,800.97 0 0 23,750 25,400 22,100
16/07/2026 23,750 0.65 (2.81%) 45,574,000 1,071,959.98 0 0 23,100 24,700 21,500
15/07/2026 23,100 0.25 (1.09%) 23,294,700 536,325.14 391,500 8,338.95 22,850 24,400 21,300
14/07/2026 22,850 0.4 (1.78%) 18,290,500 416,646.49 0 0 22,450 24,000 20,900
13/07/2026 22,450 -0.1 (-0.44%) 15,406,600 346,418.16 0 0 22,550 24,100 21,000
10/07/2026 22,550 -0.25 (-1.1%) 7,372,900 167,060.78 1,438,922 32,790.15 22,800 24,350 21,250
09/07/2026 22,800 0.1 (0.44%) 18,929,000 433,927.88 0 0 22,700 24,250 21,150
08/07/2026 22,700 0.1 (0.44%) 9,270,600 210,483.25 0 0 22,600 24,150 21,050
07/07/2026 22,600 0.4 (1.8%) 11,125,100 248,507.74 0 0 22,200 23,750 20,650
06/07/2026 22,200 -0.45 (-1.99%) 12,785,000 286,481.47 2,000,000 45,200 22,650 24,200 21,100
03/07/2026 22,650 0 (0%) 10,682,700 240,908.21 0 0 22,650 24,200 21,100
02/07/2026 22,650 0 (0%) 10,197,900 231,586.95 2,315,000 51,276.25 22,650 24,200 21,100
01/07/2026 22,650 0 (0%) 10,671,800 241,261.01 2,000,000 45,000 22,650 24,200 21,100
30/06/2026 22,650 -0.25 (-1.09%) 6,785,500 154,357.75 0 0 22,900 24,500 21,300
29/06/2026 22,900 0.3 (1.33%) 13,106,300 299,748.74 2,000,000 45,200 22,600 24,150 21,050
26/06/2026 22,600 0.2 (0.89%) 10,774,200 241,891.54 2,000,000 44,600 22,400 23,950 20,850
25/06/2026 22,400 -0.1 (-0.44%) 10,304,900 231,931.92 2,106,653 47,234.38 22,500 24,050 20,950
24/06/2026 22,500 0.15 (0.67%) 10,833,000 242,968.14 0 0 22,350 23,900 20,800
23/06/2026 22,350 0.35 (1.59%) 22,597,900 506,941.33 0 0 22,000 23,500 20,500
22/06/2026 22,000 -0.2 (-0.9%) 9,935,100 219,036.25 0 0 22,200 23,750 20,650
19/06/2026 22,200 -0.2 (-0.89%) 7,430,200 164,790.63 436,300 10,427.57 22,400 23,950 20,850
18/06/2026 22,400 0.4 (1.82%) 12,557,300 280,455.97 230,000 5,117.5 22,000 23,500 20,500
17/06/2026 22,000 -0.3 (-1.35%) 20,836,600 459,895.12 0 0 22,300 23,850 20,750
16/06/2026 22,300 -0.45 (-1.98%) 13,315,500 299,955.23 0 0 22,750 24,300 21,200
15/06/2026 22,750 -0.1 (-0.44%) 15,977,500 363,344.88 0 0 22,850 24,400 21,300
12/06/2026 26,500 0 (0%) 61,171,200 1,646,480.35 835,000 22,379.65 26,500 28,350 24,650
11/06/2026 26,500 0 (0%) 23,602,400 623,775.92 0 0 26,500 28,350 24,650
10/06/2026 26,500 0 (0%) 38,019,700 1,014,436.54 1,194,315 30,579.58 26,500 28,350 24,650
09/06/2026 26,500 1.25 (4.95%) 48,784,500 1,272,496.67 0 0 25,250 27,000 23,500
08/06/2026 25,250 -0.9 (-3.44%) 27,681,100 703,347.33 600,000 15,600 26,150 27,950 24,350
05/06/2026 26,150 -0.1 (-0.38%) 27,586,000 719,962.53 1,342,200 34,963.08 26,250 28,050 24,450
04/06/2026 26,250 0.25 (0.96%) 46,895,000 1,233,394.89 16,902,000 444,202.51 26,000 27,800 24,200
03/06/2026 26,000 0.9 (3.59%) 60,761,100 1,563,199.94 0 0 25,100 26,850 23,350
02/06/2026 25,100 0.2 (0.8%) 33,097,100 828,970.57 0 0 24,900 26,600 23,200
01/06/2026 24,900 0 (0%) 15,967,100 395,924.98 0 0 24,900 26,600 23,200
29/05/2026 24,900 0.25 (1.01%) 16,936,300 420,905.29 600,000 15,000 24,650 26,350 22,950
28/05/2026 24,650 -0.55 (-2.18%) 21,718,800 540,762.95 0 0 25,200 26,950 23,450
27/05/2026 25,200 0.4 (1.61%) 40,506,300 1,014,397.6 4,085,500 98,267.5 24,800 26,500 23,100
26/05/2026 24,800 1.25 (5.31%) 58,824,300 1,437,632.15 0 0 23,550 25,150 21,950
25/05/2026 23,550 0.7 (3.06%) 30,477,300 712,360.57 600,000 13,200 22,850 24,400 21,300
22/05/2026 22,850 0.05 (0.22%) 10,675,400 244,063.91 9,262,549 202,825.19 22,800 24,350 21,250
21/05/2026 22,800 0.15 (0.66%) 13,391,700 305,160.71 1,100,000 25,200 22,650 24,200 21,100
20/05/2026 22,650 -0.15 (-0.66%) 22,390,400 506,720.31 0 0 22,800 24,350 21,250
19/05/2026 22,800 -0.2 (-0.87%) 15,520,700 356,183.38 622,500 13,767.5 23,000 24,600 21,400
18/05/2026 23,000 -0.3 (-1.29%) 11,124,600 256,128.05 0 0 23,300 24,900 21,700
15/05/2026 23,300 0.5 (2.19%) 21,591,900 500,508.46 4,370,000 93,081 22,800 24,350 21,250
14/05/2026 22,800 0.3 (1.33%) 16,144,400 366,473.7 8,563,035 185,153.15 22,500 24,050 20,950
13/05/2026 22,500 -0.2 (-0.88%) 21,238,100 478,478.07 55,000 1,198.45 22,700 24,250 21,150
12/05/2026 22,700 -0.05 (-0.22%) 10,943,200 248,649.35 358,500 7,705.27 22,750 24,300 21,200
11/05/2026 22,750 -0.1 (-0.44%) 12,866,600 294,207.27 0 0 22,850 24,400 21,300
08/05/2026 22,850 -0.05 (-0.22%) 15,734,200 360,769.33 50,000 1,089.5 22,900 24,500 21,300
07/05/2026 22,900 -0.2 (-0.87%) 20,236,200 464,623.56 296,300 6,406.77 23,100 24,700 21,500
06/05/2026 23,100 0.5 (2.21%) 19,398,600 442,973.38 600,000 13,800 22,600 24,150 21,050
05/05/2026 22,600 -0.5 (-2.16%) 28,808,700 653,483.89 50,000 1,075.5 23,100 24,700 21,500

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