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
23/07/2026 70,000 3.6 (5.42%) 382,700 25,878.05 0 0 66,400 71,000 61,800
22/07/2026 66,400 -2.2 (-3.21%) 283,600 19,103.5 0 0 68,600 73,400 63,800
21/07/2026 68,600 0 (0%) 151,000 10,347.57 0 0 68,600 73,400 63,800
20/07/2026 68,600 -0.9 (-1.29%) 462,600 31,720.72 0 0 69,500 74,300 64,700
17/07/2026 69,500 -0.5 (-0.71%) 111,600 7,752.75 0 0 70,000 74,900 65,100
16/07/2026 70,000 0 (0%) 390,400 26,800.3 0 0 70,000 74,900 65,100
15/07/2026 70,000 -2.5 (-3.45%) 156,000 11,098.46 0 0 72,500 77,500 67,500
14/07/2026 72,500 -1.3 (-1.76%) 187,000 13,530.89 0 0 73,800 78,900 68,700
13/07/2026 73,800 -0.2 (-0.27%) 325,500 23,651.81 0 0 74,000 79,100 68,900
10/07/2026 74,000 -1 (-1.33%) 107,700 7,971.21 0 0 75,000 80,200 69,800
09/07/2026 75,000 0 (0%) 205,500 15,346.02 0 0 75,000 80,200 69,800
08/07/2026 85,500 1.4 (1.66%) 383,400 32,680.25 0 0 84,100 89,900 78,300
07/07/2026 84,100 0.2 (0.24%) 143,900 12,126.92 0 0 83,900 89,700 78,100
06/07/2026 83,900 -1.9 (-2.21%) 321,400 27,229.87 0 0 85,800 91,800 79,800
03/07/2026 85,800 0 (0%) 195,800 16,719.37 0 0 85,800 91,800 79,800
02/07/2026 85,800 -0.1 (-0.12%) 134,400 11,574.35 0 0 85,900 91,900 79,900
01/07/2026 85,900 1.1 (1.3%) 186,100 15,924.35 0 0 84,800 90,700 78,900
30/06/2026 84,800 0.4 (0.47%) 124,400 10,530.56 0 0 84,400 90,300 78,500
29/06/2026 84,400 -0.1 (-0.12%) 90,600 7,619.44 0 0 84,500 90,400 78,600
26/06/2026 84,500 1.4 (1.68%) 241,700 20,081.6 0 0 83,100 88,900 77,300
25/06/2026 83,100 -0.7 (-0.84%) 196,500 16,390.2 0 0 83,800 89,600 78,000
24/06/2026 83,800 -0.2 (-0.24%) 225,400 18,846.98 0 0 84,000 89,800 78,200
23/06/2026 84,000 -1.4 (-1.64%) 323,400 27,675.53 0 0 85,400 91,300 79,500
22/06/2026 85,400 1.4 (1.67%) 287,900 24,532.67 150,000 12,793.05 84,000 89,800 78,200
19/06/2026 84,000 -1 (-1.18%) 780,400 65,712.05 0 0 85,000 90,900 79,100
18/06/2026 85,000 -1.8 (-2.07%) 541,700 46,564.92 0 0 86,800 92,800 80,800
17/06/2026 86,800 1.1 (1.28%) 220,800 19,151.81 0 0 85,700 91,600 79,800
16/06/2026 85,700 -1.2 (-1.38%) 434,800 37,375.67 0 0 86,900 92,900 80,900
15/06/2026 86,900 -0.9 (-1.03%) 526,300 45,658.83 0 0 87,800 93,900 81,700
12/06/2026 87,800 -0.7 (-0.79%) 159,200 13,980.63 0 0 88,500 94,600 82,400
11/06/2026 88,500 0.1 (0.11%) 208,500 18,330.13 0 0 88,400 94,500 82,300
10/06/2026 88,400 0.6 (0.68%) 143,800 12,668.78 0 0 87,800 93,900 81,700
09/06/2026 87,800 0.2 (0.23%) 262,700 22,873.37 0 0 87,600 93,700 81,500
08/06/2026 87,600 -3.9 (-4.26%) 434,200 38,317.62 0 0 91,500 97,900 85,100
05/06/2026 91,500 0 (0%) 275,800 25,022.36 0 0 91,500 97,900 85,100
04/06/2026 91,500 1.5 (1.67%) 483,200 43,949.57 0 0 90,000 96,300 83,700
03/06/2026 90,000 0.6 (0.67%) 307,000 27,436.45 0 0 89,400 95,600 83,200
02/06/2026 89,400 1.4 (1.59%) 545,400 48,470.29 0 0 88,000 94,100 81,900
01/06/2026 88,000 -0.5 (-0.56%) 374,200 32,784.02 0 0 88,500 94,600 82,400
29/05/2026 88,500 -1.5 (-1.67%) 563,400 49,639.16 0 0 90,000 96,300 83,700
28/05/2026 90,000 0 (0%) 489,500 43,646.6 205,000 18,831.51 90,000 96,300 83,700
27/05/2026 90,000 -0.5 (-0.55%) 685,300 62,489.71 0 0 90,500 96,800 84,200
26/05/2026 90,500 -1.5 (-1.63%) 415,800 37,517.84 205,000 18,880.5 92,000 98,400 85,600
25/05/2026 92,000 -1 (-1.08%) 676,400 61,528.38 0 0 93,000 99,500 86,500
22/05/2026 93,000 -1.9 (-2.%) 637,500 58,626.14 0 0 94,900 101,500 88,300
21/05/2026 94,900 -0.1 (-0.11%) 902,100 83,517.94 0 0 95,000 101,600 88,400
20/05/2026 95,000 1.6 (1.71%) 1,144,700 104,986.13 0 0 93,400 99,900 86,900
19/05/2026 93,400 6.1 (6.99%) 1,923,700 177,487 0 0 87,300 93,400 81,200
18/05/2026 87,300 2.4 (2.83%) 717,700 62,020.88 0 0 84,900 90,800 79,000
15/05/2026 84,900 -0.7 (-0.82%) 175,800 14,832 0 0 85,600 91,500 79,700
14/05/2026 85,600 -0.3 (-0.35%) 290,300 24,967.44 0 0 85,900 91,900 79,900
13/05/2026 85,900 3.4 (4.12%) 401,800 34,067.55 0 0 82,500 88,200 76,800
12/05/2026 82,500 0.2 (0.24%) 163,400 13,455.68 0 0 82,300 88,000 76,600
11/05/2026 82,300 -1.1 (-1.32%) 255,400 21,119.2 0 0 83,400 89,200 77,600
08/05/2026 83,400 -1.6 (-1.88%) 193,100 16,145.5 0 0 85,000 90,900 79,100
07/05/2026 85,000 1 (1.19%) 200,400 16,920.6 0 0 84,000 89,800 78,200
06/05/2026 84,000 0 (0%) 198,500 16,668.08 0 0 84,000 89,800 78,200
05/05/2026 84,000 -1.1 (-1.29%) 238,900 20,168.67 0 0 85,100 91,000 79,200
04/05/2026 85,100 -0.8 (-0.93%) 179,200 15,295.61 0 0 85,900 91,900 79,900
29/04/2026 85,900 -1.4 (-1.6%) 293,300 25,153.61 0 0 87,300 93,400 81,200
28/04/2026 87,300 0.1 (0.11%) 175,600 15,262.21 0 0 87,200 93,300 81,100
24/04/2026 87,200 1.2 (1.4%) 918,900 80,587.33 0 0 86,000 92,000 80,000
23/04/2026 86,000 1 (1.18%) 310,000 26,321.93 0 0 85,000 90,900 79,100
22/04/2026 85,000 -1.1 (-1.28%) 179,000 15,264.54 0 0 86,100 92,100 80,100
21/04/2026 86,100 -1 (-1.15%) 385,600 33,482.7 0 0 87,100 93,100 81,100
20/04/2026 87,100 -0.1 (-0.11%) 200,600 17,418.83 0 0 87,200 93,300 81,100
17/04/2026 87,200 0.4 (0.46%) 404,000 35,156.8 0 0 86,800 92,800 80,800
16/04/2026 86,800 -0.2 (-0.23%) 304,600 26,195.78 0 0 87,000 93,000 81,000
15/04/2026 87,000 0 (0%) 308,400 26,669.85 0 0 87,000 93,000 81,000
14/04/2026 87,000 1.8 (2.11%) 277,600 23,992.82 0 0 85,200 91,100 79,300
13/04/2026 85,200 -0.4 (-0.47%) 141,900 12,085.22 0 0 85,600 91,500 79,700
10/04/2026 85,600 -0.1 (-0.12%) 190,400 16,304.63 0 0 85,700 91,600 79,800
09/04/2026 85,700 -1.6 (-1.83%) 179,300 15,365.67 0 0 87,300 93,400 81,200
08/04/2026 87,300 3.3 (3.93%) 423,900 36,438.45 0 0 84,000 89,800 78,200
07/04/2026 84,000 0.8 (0.96%) 126,700 10,662.04 0 0 83,200 89,000 77,400
06/04/2026 83,200 -1.7 (-2.%) 118,400 9,921.85 0 0 84,900 90,800 79,000
03/04/2026 84,900 0 (0%) 411,200 34,491.98 0 0 84,900 90,800 79,000
02/04/2026 84,900 -1.8 (-2.08%) 210,100 17,890.76 0 0 86,700 92,700 80,700
01/04/2026 86,700 0.5 (0.58%) 522,700 45,476.21 0 0 86,200 92,200 80,200
31/03/2026 86,200 0.2 (0.23%) 408,400 34,811.43 0 0 86,000 92,000 80,000
30/03/2026 86,000 0.4 (0.47%) 551,200 46,484.35 0 0 85,600 91,500 79,700
27/03/2026 85,600 0.6 (0.71%) 389,600 33,384.4 0 0 85,000 90,900 79,100
26/03/2026 85,000 2.2 (2.66%) 1,122,400 95,900.62 0 0 82,800 88,500 77,100
25/03/2026 82,800 1.6 (1.97%) 340,400 28,048.53 0 0 81,200 86,800 75,600
24/03/2026 81,200 2.3 (2.92%) 233,200 18,845.99 0 0 78,900 84,400 73,400
23/03/2026 78,900 -1.1 (-1.38%) 584,700 45,526.14 0 0 80,000 85,600 74,400
20/03/2026 80,000 -2 (-2.44%) 334,400 27,030.45 0 0 82,000 87,700 76,300
19/03/2026 82,000 -0.5 (-0.61%) 320,900 26,131.56 0 0 82,500 88,200 76,800
18/03/2026 82,500 -0.2 (-0.24%) 315,400 26,037.41 0 0 82,700 88,400 77,000
17/03/2026 82,700 1.1 (1.35%) 342,600 28,309.6 0 0 81,600 87,300 75,900
16/03/2026 81,600 0.1 (0.12%) 230,000 18,833.64 0 0 81,500 87,200 75,800
13/03/2026 81,500 0.5 (0.62%) 401,100 32,503.32 0 0 81,000 86,600 75,400
12/03/2026 81,000 -1.9 (-2.29%) 336,600 27,519.72 0 0 82,900 88,700 77,100
11/03/2026 82,900 3.3 (4.15%) 574,100 46,747.05 0 0 79,600 85,100 74,100
10/03/2026 79,600 1 (1.27%) 1,044,700 82,611.09 0 0 78,600 84,100 73,100
09/03/2026 78,600 -5.9 (-6.98%) 869,200 68,383.68 0 0 84,500 90,400 78,600
06/03/2026 84,500 -2.5 (-2.87%) 443,900 37,924.43 0 0 87,000 93,000 81,000
05/03/2026 87,000 0.2 (0.23%) 465,000 40,721.31 0 0 86,800 92,800 80,800
04/03/2026 86,800 -1.3 (-1.48%) 1,041,500 89,434.39 0 0 88,100 94,200 82,000
03/03/2026 88,100 -3.5 (-3.82%) 1,332,000 118,654.46 0 0 91,600 98,000 85,200
02/03/2026 91,600 -3.7 (-3.88%) 1,028,800 94,824.87 0 0 95,300 101,900 88,700
27/02/2026 95,300 -0.4 (-0.42%) 411,300 39,221.12 0 0 95,700 102,300 89,100
26/02/2026 95,700 -0.7 (-0.73%) 384,500 37,045.58 0 0 96,400 103,100 89,700
25/02/2026 96,400 0.6 (0.63%) 690,600 66,286.26 0 0 95,800 102,500 89,100
24/02/2026 95,800 -1.4 (-1.44%) 390,300 37,522.45 0 0 97,200 104,000 90,400
23/02/2026 97,200 4.3 (4.63%) 732,500 70,677.48 0 0 92,900 99,400 86,400
13/02/2026 92,900 -0.1 (-0.11%) 245,100 22,847.28 0 0 93,000 99,500 86,500
12/02/2026 93,000 0 (0%) 184,300 17,257.72 0 0 93,000 99,500 86,500
11/02/2026 93,000 0.2 (0.22%) 336,900 31,364.4 0 0 92,800 99,200 86,400
10/02/2026 92,800 -1.7 (-1.8%) 584,500 54,447.6 0 0 94,500 101,100 87,900
09/02/2026 94,500 0.5 (0.53%) 285,500 27,152.81 0 0 94,000 100,500 87,500
06/02/2026 94,000 -0.8 (-0.84%) 869,700 81,379.09 0 0 94,800 101,400 88,200
05/02/2026 94,800 -4.2 (-4.24%) 1,357,800 130,395.2 0 0 99,000 105,900 92,100
04/02/2026 99,000 -1.8 (-1.79%) 787,700 78,396.56 0 0 100,800 107,800 93,800
03/02/2026 100,800 1.8 (1.82%) 1,005,800 101,968.61 0 0 99,000 105,900 92,100
02/02/2026 99,000 2.3 (2.38%) 833,600 82,481.97 0 0 96,700 103,400 90,000
30/01/2026 96,700 0.7 (0.73%) 613,000 59,731.93 0 0 96,000 102,700 89,300
29/01/2026 96,000 -0.7 (-0.72%) 562,800 54,285.27 0 0 96,700 103,400 90,000
28/01/2026 96,700 -0.3 (-0.31%) 927,000 90,822.43 0 0 97,000 103,700 90,300
27/01/2026 97,000 2.1 (2.21%) 681,400 65,534.02 0 0 94,900 101,500 88,300
26/01/2026 94,900 -1.1 (-1.15%) 970,500 93,267.7 0 0 96,000 102,700 89,300
23/01/2026 96,000 -3 (-3.03%) 1,222,800 118,726.74 0 0 99,000 105,900 92,100

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