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
15/09/2026 28,600 0.8 (2.88%) 2,600 74.18 0 0 27,800 29,700 25,900
14/09/2026 30,650 -0.85 (-2.7%) 1,600 50.75 0 0 31,500 33,700 29,300
11/09/2026 31,500 -0.2 (-0.63%) 3,000 94.3 0 0 31,700 33,900 29,500
10/09/2026 31,700 0.3 (0.96%) 1,600 50.44 0 0 31,400 33,550 29,250
09/09/2026 31,400 0 (0%) 3,400 106.54 0 0 31,400 33,550 29,250
08/09/2026 31,400 0 (0%) 500 15.7 0 0 31,400 33,550 29,250
07/09/2026 31,400 0 (0%) 2,200 69.27 0 0 31,400 33,550 29,250
04/09/2026 31,400 -0.3 (-0.95%) 1,900 60.05 0 0 31,700 33,900 29,500
03/09/2026 31,700 0.6 (1.93%) 5,600 176.54 0 0 31,100 33,250 28,950
28/08/2026 31,100 0.3 (0.97%) 3,700 114.53 0 0 30,800 32,950 28,650
27/08/2026 30,800 -0.3 (-0.96%) 3,000 92.53 0 0 31,100 33,250 28,950
26/08/2026 31,100 0.4 (1.3%) 6,500 203.75 0 0 30,700 32,800 28,600
25/08/2026 30,700 1.05 (3.54%) 3,200 95.77 0 0 29,650 31,700 27,600
24/08/2026 29,650 0 (0%) 500 14.65 0 0 29,650 31,700 27,600
21/08/2026 29,650 0 (0%) 100 2.97 0 0 29,650 31,700 27,600
20/08/2026 29,650 -0.35 (-1.17%) 300 8.91 0 0 30,000 32,100 27,900
19/08/2026 30,000 0 (0%) 200 6 0 0 30,000 32,100 27,900
18/08/2026 30,000 1 (3.45%) 300 8.82 0 0 29,000 31,000 27,000
17/08/2026 29,000 -0.55 (-1.86%) 1,000 29 0 0 29,550 31,600 27,500
14/08/2026 29,550 -1.1 (-3.59%) 1,500 44.58 0 0 30,650 32,750 28,550
13/08/2026 30,650 0.95 (3.2%) 300 8.96 0 0 29,700 31,750 27,650
12/08/2026 29,700 -0.95 (-3.1%) 2,200 65.46 0 0 30,650 32,750 28,550
11/08/2026 30,650 0.1 (0.33%) 3,500 106.95 0 0 30,550 32,650 28,450
10/08/2026 30,550 -0.2 (-0.65%) 1,500 44.8 0 0 30,750 32,900 28,600
07/08/2026 30,750 1.6 (5.49%) 700 20.58 0 0 29,150 31,150 27,150
06/08/2026 29,150 -0.35 (-1.19%) 600 17.98 0 0 29,500 31,550 27,450
05/08/2026 29,500 -0.85 (-2.8%) 400 11.8 0 0 30,350 32,450 28,250
04/08/2026 30,350 0.45 (1.51%) 1,200 35.1 0 0 29,900 31,950 27,850
03/08/2026 29,900 0.4 (1.36%) 1,300 39.77 0 0 29,500 31,550 27,450
31/07/2026 29,500 -0.2 (-0.67%) 2,600 76.8 0 0 29,700 31,750 27,650
30/07/2026 29,700 0.1 (0.34%) 1,800 53.36 0 0 29,600 31,650 27,550
29/07/2026 29,600 -0.05 (-0.17%) 3,700 109.39 0 0 29,650 31,700 27,600
28/07/2026 29,650 0.95 (3.31%) 400 11.55 0 0 28,700 30,700 26,700
27/07/2026 28,700 -0.3 (-1.03%) 2,500 72.46 0 0 29,000 31,000 27,000
24/07/2026 29,000 -0.85 (-2.85%) 2,500 72.5 0 0 29,850 31,900 27,800
23/07/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
22/07/2026 29,850 0.55 (1.88%) 1,800 51.88 0 0 29,300 31,350 27,250
21/07/2026 29,300 -0.15 (-0.51%) 400 11.74 0 0 29,450 31,500 27,400
20/07/2026 29,450 -0.05 (-0.17%) 500 14.61 0 0 29,500 31,550 27,450
17/07/2026 29,500 0 (0%) 3,000 88.5 0 0 29,500 31,550 27,450
16/07/2026 29,500 0 (0%) 0 0 0 0 29,500 31,550 27,450
15/07/2026 29,500 0 (0%) 1,400 41.3 0 0 29,500 31,550 27,450
14/07/2026 29,500 0 (0%) 700 20.65 0 0 29,500 31,550 27,450
13/07/2026 29,500 0 (0%) 200 5.9 0 0 29,500 31,550 27,450
10/07/2026 29,500 0 (0%) 1,000 29.5 0 0 29,500 31,550 27,450
09/07/2026 29,500 0.15 (0.51%) 1,100 32.24 0 0 29,350 31,400 27,300
08/07/2026 29,350 0.55 (1.91%) 600 17.24 0 0 28,800 30,800 26,800
07/07/2026 28,800 -0.2 (-0.69%) 1,000 28.94 0 0 29,000 31,000 27,000
06/07/2026 29,000 -0.1 (-0.34%) 800 23.35 0 0 29,100 31,100 27,100
03/07/2026 29,100 -0.8 (-2.68%) 4,200 122.55 0 0 29,900 31,950 27,850
02/07/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
01/07/2026 29,900 0 (0%) 2,200 63.38 0 0 29,900 31,950 27,850
30/06/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
29/06/2026 29,900 0 (0%) 0 0 0 0 29,900 31,950 27,850
26/06/2026 29,900 0.3 (1.01%) 200 5.91 0 0 29,600 31,650 27,550
25/06/2026 29,600 -0.3 (-1.%) 500 14.8 0 0 29,900 31,950 27,850
24/06/2026 29,900 0.4 (1.36%) 1,900 56.43 0 0 29,500 31,550 27,450
23/06/2026 29,500 0 (0%) 400 11.74 0 0 29,500 31,550 27,450
22/06/2026 29,500 0.7 (2.43%) 10,300 300.6 0 0 28,800 30,800 26,800
19/06/2026 28,800 -0.7 (-2.37%) 1,300 38.28 0 0 29,500 31,550 27,450
18/06/2026 29,500 0 (0%) 100 2.95 0 0 29,500 31,550 27,450
17/06/2026 29,500 0 (0%) 2,200 64.1 0 0 29,500 31,550 27,450
16/06/2026 29,500 0.1 (0.34%) 4,100 120.77 0 0 29,400 31,450 27,350
15/06/2026 29,400 -0.2 (-0.68%) 1,500 44.14 0 0 29,600 31,650 27,550
12/06/2026 29,600 0 (0%) 1,000 29.6 0 0 29,600 31,650 27,550
11/06/2026 29,600 -0.05 (-0.17%) 200 5.92 0 0 29,650 31,700 27,600
10/06/2026 29,650 -0.05 (-0.17%) 300 8.84 0 0 29,700 31,750 27,650
09/06/2026 29,700 -0.1 (-0.34%) 1,000 29.33 0 0 29,800 31,850 27,750
08/06/2026 29,800 -0.05 (-0.17%) 400 11.92 0 0 29,850 31,900 27,800
05/06/2026 29,850 0.45 (1.53%) 2,100 62.7 0 0 29,400 31,450 27,350
04/06/2026 29,400 0.4 (1.38%) 2,100 61.21 0 0 29,000 31,000 27,000
03/06/2026 29,000 -0.45 (-1.53%) 100 2.9 0 0 29,450 31,500 27,400
02/06/2026 29,450 0.05 (0.17%) 1,900 55.6 0 0 29,400 31,450 27,350
01/06/2026 29,400 -0.05 (-0.17%) 100 2.94 0 0 29,450 31,500 27,400
29/05/2026 29,450 0 (0%) 100 2.95 0 0 29,450 31,500 27,400
28/05/2026 29,450 0.1 (0.34%) 1,200 35.29 0 0 29,350 31,400 27,300
27/05/2026 29,350 0 (0%) 700 20.51 0 0 29,350 31,400 27,300
26/05/2026 29,350 0.1 (0.34%) 1,900 54.5 0 0 29,250 31,250 27,250
25/05/2026 29,250 0 (0%) 400 11.7 0 0 29,250 31,250 27,250
22/05/2026 29,250 -0.25 (-0.85%) 2,400 68.93 0 0 29,500 31,550 27,450
21/05/2026 29,500 0.5 (1.72%) 300 8.75 0 0 29,000 31,000 27,000
20/05/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
19/05/2026 29,000 0 (0%) 1,700 49.3 0 0 29,000 31,000 27,000
18/05/2026 29,000 0 (0%) 1,100 31.46 0 0 29,000 31,000 27,000
15/05/2026 29,000 -0.4 (-1.36%) 2,200 64.19 0 0 29,400 31,450 27,350
14/05/2026 29,400 0.5 (1.73%) 2,600 76.41 0 0 28,900 30,900 26,900
13/05/2026 28,900 -0.1 (-0.34%) 2,300 65.93 0 0 29,000 31,000 27,000
12/05/2026 29,000 0 (0%) 3,000 85.81 0 0 29,000 31,000 27,000
11/05/2026 29,000 -0.15 (-0.51%) 2,500 72.65 0 0 29,150 31,150 27,150
08/05/2026 29,150 0.1 (0.34%) 1,400 40.79 0 0 29,050 31,050 27,050
07/05/2026 29,050 0 (0%) 5,500 159.79 0 0 29,050 31,050 27,050
06/05/2026 29,050 0.05 (0.17%) 1,500 43.58 0 0 29,000 31,000 27,000
05/05/2026 29,000 -1 (-3.33%) 1,200 35.12 0 0 30,000 32,100 27,900
04/05/2026 30,000 -0.05 (-0.17%) 4,900 146.27 0 0 30,050 32,150 27,950
29/04/2026 30,050 0.05 (0.17%) 1,600 48.06 0 0 30,000 32,100 27,900
28/04/2026 30,000 0.35 (1.18%) 800 24.25 0 0 29,650 31,700 27,600
24/04/2026 29,650 -0.05 (-0.17%) 4,600 136.27 0 0 29,700 31,750 27,650
23/04/2026 29,700 0 (0%) 3,100 92.07 0 0 29,700 31,750 27,650
22/04/2026 29,700 -0.05 (-0.17%) 2,100 62.38 0 0 29,750 31,800 27,700
21/04/2026 29,750 0 (0%) 2,300 68.43 0 0 29,750 31,800 27,700
20/04/2026 29,750 -0.15 (-0.5%) 400 11.87 0 0 29,900 31,950 27,850
17/04/2026 29,900 -0.1 (-0.33%) 2,400 71.98 0 0 30,000 32,100 27,900
16/04/2026 30,000 0 (0%) 3,100 91.88 0 0 30,000 32,100 27,900
15/04/2026 30,000 0 (0%) 1,900 56.53 0 0 30,000 32,100 27,900
14/04/2026 30,000 0 (0%) 6,200 186 0 0 30,000 32,100 27,900
13/04/2026 30,000 0.2 (0.67%) 4,000 119.71 0 0 29,800 31,850 27,750
10/04/2026 29,800 -0.15 (-0.5%) 5,600 167.56 0 0 29,950 32,000 27,900
09/04/2026 29,950 0.05 (0.17%) 4,300 128.42 0 0 29,900 31,950 27,850
08/04/2026 29,900 0.05 (0.17%) 4,900 146.71 0 0 29,850 31,900 27,800
07/04/2026 29,850 0.6 (2.05%) 1,300 37.86 0 0 29,250 31,250 27,250
06/04/2026 29,250 -0.25 (-0.85%) 600 17.51 0 0 29,500 31,550 27,450
03/04/2026 29,500 0 (0%) 8,200 243.62 0 0 29,500 31,550 27,450
02/04/2026 29,500 0 (0%) 4,600 136.84 0 0 29,500 31,550 27,450
01/04/2026 29,500 0 (0%) 7,100 209.76 0 0 29,500 31,550 27,450
31/03/2026 29,500 -0.9 (-2.96%) 3,500 103.64 0 0 30,400 32,500 28,300
30/03/2026 30,400 -0.1 (-0.33%) 4,100 121.58 0 0 30,500 32,600 28,400
27/03/2026 30,500 0 (0%) 1,800 54.86 0 0 30,500 32,600 28,400
26/03/2026 30,500 0 (0%) 300 9.06 0 0 30,500 32,600 28,400
25/03/2026 30,500 0.1 (0.33%) 3,200 96.86 0 0 30,400 32,500 28,300
24/03/2026 30,400 0.1 (0.33%) 1,100 32.98 0 0 30,300 32,400 28,200
23/03/2026 30,300 -0.35 (-1.14%) 2,300 69.31 0 0 30,650 32,750 28,550
20/03/2026 30,650 -0.05 (-0.16%) 1,400 41.89 0 0 30,700 32,800 28,600
19/03/2026 30,700 0.1 (0.33%) 300 9.12 0 0 30,600 32,700 28,500
18/03/2026 30,600 -0.05 (-0.16%) 25,400 777.02 0 0 30,650 32,750 28,550
17/03/2026 30,650 0.25 (0.82%) 3,700 111.89 0 0 30,400 32,500 28,300
16/03/2026 30,400 -0.05 (-0.16%) 4,200 127.73 0 0 30,450 32,550 28,350

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