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
17/09/2026 28,900 1.2 (4.33%) 1,731,300 50,261.31 0 0 27,700 30,400 25,000
16/09/2026 27,700 -0.2 (-0.72%) 480,598 13,259.47 0 0 27,900 30,600 25,200
15/09/2026 27,900 0.7 (2.57%) 333,311 9,215.85 0 0 27,200 29,900 24,500
14/09/2026 27,200 -0.3 (-1.09%) 754,174 20,552.12 0 0 27,500 30,200 24,800
11/09/2026 27,500 -0.9 (-3.17%) 974,804 27,186.24 0 0 28,400 31,200 25,600
10/09/2026 28,400 0.2 (0.71%) 616,507 17,461.98 0 0 28,200 31,000 25,400
09/09/2026 28,200 0 (0%) 471,463 13,356.38 0 0 28,200 31,000 25,400
08/09/2026 28,200 0.3 (1.08%) 700,337 19,926.62 0 0 27,900 30,600 25,200
07/09/2026 27,900 -0.8 (-2.79%) 1,215,391 34,370.42 0 0 28,700 31,500 25,900
04/09/2026 28,700 -0.9 (-3.04%) 1,326,235 38,569.54 0 0 29,600 32,500 26,700
03/09/2026 29,600 0.1 (0.34%) 981,211 29,311.86 0 0 29,500 32,400 26,600
28/08/2026 29,500 2.5 (9.26%) 3,308,236 94,317.16 0 0 27,000 29,700 24,300
27/08/2026 27,000 0.2 (0.75%) 388,385 10,455.15 0 0 26,800 29,400 24,200
26/08/2026 26,800 0.4 (1.52%) 390,086 10,398.82 0 0 26,400 29,000 23,800
25/08/2026 26,400 -0.5 (-1.86%) 721,028 19,284.89 0 0 26,900 29,500 24,300
24/08/2026 26,900 -0.5 (-1.82%) 698,750 19,115.35 0 0 27,400 30,100 24,700
21/08/2026 27,400 1.5 (5.79%) 1,203,367 32,605.39 0 0 25,900 28,400 23,400
20/08/2026 25,900 0 (0%) 267,985 6,951.01 0 0 25,900 28,400 23,400
19/08/2026 25,900 -0.3 (-1.15%) 200,239 5,183.44 0 0 26,200 28,800 23,600
18/08/2026 26,200 -0.2 (-0.76%) 382,444 10,058.46 0 0 26,400 29,000 23,800
17/08/2026 26,400 -0.2 (-0.75%) 203,553 5,367.72 0 0 26,600 29,200 24,000
14/08/2026 26,600 -0.5 (-1.85%) 782,051 20,738.12 0 0 27,100 29,800 24,400
13/08/2026 27,100 0.1 (0.37%) 752,281 20,386.27 0 0 27,000 29,700 24,300
12/08/2026 27,000 -0.2 (-0.74%) 722,682 19,605.48 0 0 27,200 29,900 24,500
11/08/2026 27,200 -0.5 (-1.81%) 1,167,794 32,530.83 0 0 27,700 30,400 25,000
10/08/2026 27,700 0.8 (2.97%) 733,888 20,169.66 0 0 26,900 29,500 24,300
07/08/2026 26,900 0.6 (2.28%) 698,676 18,915.61 0 0 26,300 28,900 23,700
06/08/2026 26,300 -0.5 (-1.87%) 520,095 13,801.34 0 0 26,800 29,400 24,200
05/08/2026 26,800 -0.4 (-1.47%) 845,645 23,277.02 0 0 27,200 29,900 24,500
04/08/2026 27,200 0.8 (3.03%) 917,154 24,634.98 20,000 580 26,400 29,000 23,800
03/08/2026 26,400 1.3 (5.18%) 786,268 20,621.66 0 0 25,100 27,600 22,600
31/07/2026 25,100 -1.1 (-4.2%) 1,177,978 30,303.8 0 0 26,200 28,800 23,600
30/07/2026 26,200 1 (3.97%) 1,081,525 28,270.22 0 0 25,200 27,700 22,700
29/07/2026 25,200 -0.6 (-2.33%) 871,154 22,116.23 0 0 25,800 28,300 23,300
28/07/2026 25,800 1.5 (6.17%) 1,425,816 35,656.64 0 0 24,300 26,700 21,900
27/07/2026 24,300 -1.8 (-6.9%) 1,374,691 34,947.54 0 0 26,100 28,700 23,500
24/07/2026 26,100 -2 (-7.12%) 1,088,831 29,233.3 0 0 28,100 30,900 25,300
23/07/2026 28,100 -0.4 (-1.4%) 1,565,046 43,720.3 0 0 28,500 31,300 25,700
22/07/2026 28,500 -0.4 (-1.38%) 1,195,293 34,443.79 0 0 28,900 31,700 26,100
21/07/2026 28,900 0.6 (2.12%) 792,886 22,830.01 0 0 28,300 31,100 25,500
20/07/2026 28,300 -2.8 (-9.%) 2,731,263 78,120.54 0 0 31,100 34,200 28,000
17/07/2026 31,100 -2.3 (-6.89%) 1,225,031 39,175.72 0 0 33,400 36,700 30,100
16/07/2026 33,400 -0.7 (-2.05%) 2,266,863 73,276.91 0 0 34,100 37,500 30,700
15/07/2026 34,100 0.6 (1.79%) 1,817,929 62,111.44 0 0 33,500 36,800 30,200
14/07/2026 33,500 -0.5 (-1.47%) 1,046,478 34,645.51 10,200 361.08 34,000 37,400 30,600
13/07/2026 34,000 -1.9 (-5.29%) 3,695,204 122,681.94 0 0 35,900 39,400 32,400
10/07/2026 35,900 -0.1 (-0.28%) 971,538 34,828.79 0 0 36,000 39,600 32,400
09/07/2026 36,000 0 (0%) 1,305,486 46,857.74 0 0 36,000 39,600 32,400
08/07/2026 36,000 0.3 (0.84%) 2,160,843 79,352.58 0 0 35,700 39,200 32,200
07/07/2026 35,700 3.2 (9.85%) 2,932,364 100,212.57 0 0 32,500 35,700 29,300
06/07/2026 32,500 0.6 (1.88%) 2,239,101 72,063.34 0 0 31,900 35,000 28,800
03/07/2026 31,900 1.7 (5.63%) 2,161,360 68,627.87 0 0 30,200 33,200 27,200
02/07/2026 30,200 2.7 (9.82%) 2,885,556 84,976.72 0 0 27,500 30,200 24,800
01/07/2026 27,500 0.5 (1.85%) 394,260 10,771.2 0 0 27,000 29,700 24,300
30/06/2026 27,000 0.1 (0.37%) 322,466 8,801.23 0 0 26,900 29,500 24,300
29/06/2026 26,900 0.9 (3.46%) 238,207 6,340.99 0 0 26,000 28,600 23,400
26/06/2026 26,000 -0.1 (-0.38%) 100,329 2,607.7 0 0 26,100 28,700 23,500
25/06/2026 26,100 -0.3 (-1.14%) 113,984 3,008.88 0 0 26,400 29,000 23,800
24/06/2026 26,400 0.1 (0.38%) 67,049 1,764.13 0 0 26,300 28,900 23,700
23/06/2026 26,300 -0.3 (-1.13%) 335,694 9,042.45 0 0 26,600 29,200 24,000
22/06/2026 26,600 0 (0%) 113,539 3,022.01 0 0 26,600 29,200 24,000
19/06/2026 26,600 -0.2 (-0.75%) 210,315 5,642.53 0 0 26,800 29,400 24,200
18/06/2026 26,800 -0.6 (-2.19%) 308,707 8,362.17 0 0 27,400 30,100 24,700
17/06/2026 27,400 0.4 (1.48%) 381,882 10,377.8 0 0 27,000 29,700 24,300
16/06/2026 27,000 1.1 (4.25%) 686,855 18,412.21 88,600 2,082.1 25,900 28,400 23,400
15/06/2026 25,900 0.8 (3.19%) 256,301 6,622.24 687,500 15,812.5 25,100 27,600 22,600
12/06/2026 25,100 -0.1 (-0.4%) 86,256 2,174.84 0 0 25,200 27,700 22,700
11/06/2026 25,200 0 (0%) 175,707 4,419.07 0 0 25,200 27,700 22,700
10/06/2026 25,200 0 (0%) 129,835 3,273.32 0 0 25,200 27,700 22,700
09/06/2026 25,200 0 (0%) 72,101 1,814.29 0 0 25,200 27,700 22,700
08/06/2026 25,200 -0.4 (-1.56%) 318,536 8,021.55 0 0 25,600 28,100 23,100
05/06/2026 25,600 -0.1 (-0.39%) 177,184 4,522.11 0 0 25,700 28,200 23,200
04/06/2026 25,700 0.1 (0.39%) 31,382 806.44 0 0 25,600 28,100 23,100
03/06/2026 25,600 0.1 (0.39%) 240,807 6,152.39 0 0 25,500 28,000 23,000
02/06/2026 25,500 -0.5 (-1.92%) 128,417 3,311.72 0 0 26,000 28,600 23,400
01/06/2026 26,000 -0.2 (-0.76%) 269,526 7,040.7 0 0 26,200 28,800 23,600
29/05/2026 26,200 -0.2 (-0.76%) 57,871 1,525.8 0 0 26,400 29,000 23,800
28/05/2026 26,400 -0.2 (-0.75%) 156,247 4,155.26 0 0 26,600 29,200 24,000
27/05/2026 26,600 0 (0%) 200,858 5,379.27 0 0 26,600 29,200 24,000
26/05/2026 26,600 0.5 (1.92%) 243,653 6,455.06 0 0 26,100 28,700 23,500
25/05/2026 26,100 0.1 (0.38%) 98,269 2,563.93 0 0 26,000 28,600 23,400
22/05/2026 26,000 0.2 (0.78%) 189,130 4,931.26 0 0 25,800 28,300 23,300
21/05/2026 25,800 0.1 (0.39%) 59,241 1,524.9 0 0 25,700 28,200 23,200
20/05/2026 25,700 -0.1 (-0.39%) 267,516 6,800.18 0 0 25,800 28,300 23,300
19/05/2026 25,800 -0.4 (-1.53%) 138,380 3,624.97 0 0 26,200 28,800 23,600
18/05/2026 26,200 0.2 (0.77%) 158,059 4,105.42 0 0 26,000 28,600 23,400
15/05/2026 26,000 0.1 (0.39%) 154,713 3,999.25 295,000 7,965 25,900 28,400 23,400
14/05/2026 25,900 -0.1 (-0.38%) 84,399 2,190.1 0 0 26,000 28,600 23,400
13/05/2026 26,000 -0.2 (-0.76%) 90,519 2,363.93 0 0 26,200 28,800 23,600
12/05/2026 26,200 0 (0%) 43,919 1,148.45 0 0 26,200 28,800 23,600
11/05/2026 26,200 -0.2 (-0.76%) 119,827 3,170.9 0 0 26,400 29,000 23,800
08/05/2026 26,400 -0.1 (-0.38%) 100,340 2,647.13 0 0 26,500 29,100 23,900
07/05/2026 26,500 -0.4 (-1.49%) 86,135 2,299.54 0 0 26,900 29,500 24,300
06/05/2026 26,900 1.1 (4.26%) 199,743 5,277.99 0 0 25,800 28,300 23,300
05/05/2026 25,800 0.1 (0.39%) 95,145 2,440.29 0 0 25,700 28,200 23,200
04/05/2026 25,700 0.1 (0.39%) 95,602 2,453.34 0 0 25,600 28,100 23,100
29/04/2026 25,600 0.1 (0.39%) 94,713 2,417.06 0 0 25,500 28,000 23,000
28/04/2026 25,500 -0.1 (-0.39%) 46,443 1,192.01 0 0 25,600 28,100 23,100
24/04/2026 25,600 -0.3 (-1.16%) 89,698 2,307.48 0 0 25,900 28,400 23,400
23/04/2026 25,900 -0.4 (-1.52%) 162,735 4,190.25 0 0 26,300 28,900 23,700
22/04/2026 26,300 0 (0%) 88,858 2,307.42 0 0 26,300 28,900 23,700
21/04/2026 26,300 -0.3 (-1.13%) 126,638 3,349.29 0 0 26,600 29,200 24,000
20/04/2026 26,600 -0.2 (-0.75%) 98,849 2,635.22 0 0 26,800 29,400 24,200
17/04/2026 26,800 -0.2 (-0.74%) 221,509 5,940.78 0 0 27,000 29,700 24,300
16/04/2026 27,000 -0.5 (-1.82%) 126,500 3,432.71 0 0 27,500 30,200 24,800
15/04/2026 27,500 -0.1 (-0.36%) 190,274 5,279.7 0 0 27,600 30,300 24,900
14/04/2026 27,600 0.4 (1.47%) 126,973 3,478.93 0 0 27,200 29,900 24,500
13/04/2026 27,200 -0.1 (-0.37%) 233,324 6,316.12 0 0 27,300 30,000 24,600
10/04/2026 27,300 -0.2 (-0.73%) 199,803 5,481.69 0 0 27,500 30,200 24,800
09/04/2026 27,500 -0.9 (-3.17%) 159,065 4,416.08 0 0 28,400 31,200 25,600
08/04/2026 28,400 1.7 (6.37%) 578,411 16,223.62 0 0 26,700 29,300 24,100
07/04/2026 26,700 0.5 (1.91%) 87,641 2,317.03 0 0 26,200 28,800 23,600
06/04/2026 26,200 -0.1 (-0.38%) 104,383 2,774.24 0 0 26,300 28,900 23,700
03/04/2026 26,300 -0.6 (-2.23%) 342,314 9,072.51 0 0 26,900 29,500 24,300
02/04/2026 26,900 -0.8 (-2.89%) 211,653 5,740.92 0 0 27,700 30,400 25,000
01/04/2026 27,700 1 (3.75%) 422,064 11,654.27 0 0 26,700 29,300 24,100
31/03/2026 26,700 0.7 (2.69%) 344,350 9,213.08 0 0 26,000 28,600 23,400
30/03/2026 26,000 -0.3 (-1.14%) 148,143 3,834.27 0 0 26,300 28,900 23,700
27/03/2026 26,300 0.7 (2.73%) 157,486 4,106.65 0 0 25,600 28,100 23,100
26/03/2026 25,600 -0.5 (-1.92%) 166,463 4,256.79 0 0 26,100 28,700 23,500
25/03/2026 26,100 1.4 (5.67%) 287,831 7,387.22 0 0 24,700 27,100 22,300
24/03/2026 24,700 0.4 (1.65%) 199,652 4,968.28 0 0 24,300 26,700 21,900
23/03/2026 24,300 -1.9 (-7.25%) 429,277 10,664.17 0 0 26,200 28,800 23,600
20/03/2026 26,200 0.1 (0.38%) 198,914 5,152.59 0 0 26,100 28,700 23,500
19/03/2026 26,100 -0.6 (-2.25%) 380,879 9,909.47 0 0 26,700 29,300 24,100
18/03/2026 26,700 -0.3 (-1.11%) 231,468 6,210.35 0 0 27,000 29,700 24,300
17/03/2026 27,000 0.2 (0.75%) 216,145 5,862.34 0 0 26,800 29,400 24,200

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