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
16/10/2026 32,800 0.05 (0.15%) 551,200 18,134.63 0 0 32,750 35,000 30,500
15/10/2026 32,750 0.15 (0.46%) 384,000 12,537.17 0 0 32,600 34,850 30,350
14/10/2026 32,600 -0.3 (-0.91%) 357,800 11,684.62 0 0 32,900 35,200 30,600
13/10/2026 32,900 -0.1 (-0.3%) 317,400 10,479.33 0 0 33,000 35,300 30,700
12/10/2026 33,000 -0.8 (-2.37%) 406,000 13,735.51 0 0 33,800 36,150 31,450
09/10/2026 33,800 1.3 (4%) 503,600 16,655.57 0 0 32,500 34,750 30,250
08/10/2026 32,500 -0.65 (-1.96%) 696,200 22,590.42 0 0 33,150 35,450 30,850
07/10/2026 33,150 -1.2 (-3.49%) 920,200 30,563.91 0 0 34,350 36,750 31,950
06/10/2026 34,350 -0.75 (-2.14%) 504,600 17,460.7 0 0 35,100 37,550 32,650
05/10/2026 35,100 -0.4 (-1.13%) 319,700 11,259.62 0 0 35,500 37,950 33,050
02/10/2026 35,500 0.1 (0.28%) 489,600 17,396.89 0 0 35,400 37,850 32,950
01/10/2026 35,400 -0.6 (-1.67%) 618,500 21,971.68 0 0 36,000 38,500 33,500
30/09/2026 36,000 -0.4 (-1.1%) 480,600 17,367.34 0 0 36,400 38,900 33,900
29/09/2026 36,400 -0.15 (-0.41%) 427,400 15,557.58 0 0 36,550 39,100 34,000
28/09/2026 36,550 0.6 (1.67%) 1,157,900 42,306.8 0 0 35,950 38,450 33,450
25/09/2026 35,950 0.65 (1.84%) 529,000 18,850.12 0 0 35,300 37,750 32,850
24/09/2026 35,300 -0.15 (-0.42%) 402,800 14,210.89 0 0 35,450 37,900 33,000
23/09/2026 35,450 -0.35 (-0.98%) 427,700 15,185.64 0 0 35,800 38,300 33,300
22/09/2026 35,800 0.45 (1.27%) 550,500 19,621.66 0 0 35,350 37,800 32,900
21/09/2026 35,350 -0.6 (-1.67%) 579,700 20,644.02 0 0 35,950 38,450 33,450
18/09/2026 35,950 0.65 (1.84%) 861,300 30,885.31 0 0 35,300 37,750 32,850
17/09/2026 35,300 0.3 (0.86%) 957,500 34,015.88 0 0 35,000 37,450 32,550
16/09/2026 35,000 -1.05 (-2.91%) 912,600 32,272.84 0 0 36,050 38,550 33,550
15/09/2026 36,050 -1.35 (-3.61%) 1,227,700 44,662.59 0 0 37,400 40,000 34,800
14/09/2026 37,400 -1.35 (-3.48%) 811,700 30,484.45 0 0 38,750 41,450 36,050
11/09/2026 46,750 -0.25 (-0.53%) 1,158,600 54,536.98 0 0 47,000 50,200 43,750
10/09/2026 47,000 0.4 (0.86%) 528,900 24,701.67 0 0 46,600 49,850 43,350
09/09/2026 46,600 0.95 (2.08%) 664,300 30,925.87 0 0 45,650 48,800 42,500
08/09/2026 45,650 -1.35 (-2.87%) 947,700 43,827.12 0 0 47,000 50,200 43,750
07/09/2026 47,000 -0.1 (-0.21%) 1,631,300 77,623.18 0 0 47,100 50,300 43,850
04/09/2026 47,100 2.2 (4.9%) 2,136,400 100,853.47 0 0 44,900 48,000 41,800
03/09/2026 44,900 1.9 (4.42%) 998,700 44,447.37 0 0 43,000 46,000 40,000
28/08/2026 43,000 -0.2 (-0.46%) 1,417,800 60,897.28 0 0 43,200 46,200 40,200
27/08/2026 43,200 -1.2 (-2.7%) 643,200 28,063.2 0 0 44,400 47,500 41,300
26/08/2026 44,400 -0.55 (-1.22%) 600,600 26,990.94 0 0 44,950 48,050 41,850
25/08/2026 44,950 1.05 (2.39%) 882,600 39,148.96 0 0 43,900 46,950 40,850
24/08/2026 43,900 0.85 (1.97%) 482,400 21,217.91 0 0 43,050 46,050 40,050
21/08/2026 43,050 1.65 (3.99%) 451,600 19,347.8 0 0 41,400 44,250 38,550
20/08/2026 41,400 0.15 (0.36%) 238,600 9,865.6 0 0 41,250 44,100 38,400
19/08/2026 41,250 -0.55 (-1.32%) 180,700 7,492.25 0 0 41,800 44,700 38,900
18/08/2026 41,800 0.6 (1.46%) 324,700 13,592.87 0 0 41,200 44,050 38,350
17/08/2026 41,200 -2 (-4.63%) 658,900 27,154.51 0 0 43,200 46,200 40,200
14/08/2026 43,200 -0.7 (-1.59%) 454,100 19,922.74 0 0 43,900 46,950 40,850
13/08/2026 43,900 0.1 (0.23%) 429,100 18,909.78 0 0 43,800 46,850 40,750
12/08/2026 43,800 -0.3 (-0.68%) 242,100 10,639.65 0 0 44,100 47,150 41,050
11/08/2026 44,100 0.5 (1.15%) 394,100 17,357.51 0 0 43,600 46,650 40,550
10/08/2026 43,600 -0.6 (-1.36%) 436,400 19,129.35 0 0 44,200 47,250 41,150
07/08/2026 44,200 0.85 (1.96%) 802,700 35,948.1 0 0 43,350 46,350 40,350
06/08/2026 43,350 2.8 (6.91%) 575,200 24,661.08 0 0 40,550 43,350 37,750
05/08/2026 40,550 0.95 (2.4%) 709,700 28,619.52 0 0 39,600 42,350 36,850
04/08/2026 39,600 0.2 (0.51%) 336,800 13,333.44 0 0 39,400 42,150 36,650
03/08/2026 39,400 0.3 (0.77%) 593,500 23,567.19 0 0 39,100 41,800 36,400
31/07/2026 39,100 0.05 (0.13%) 735,500 28,804.31 0 0 39,050 41,750 36,350
30/07/2026 39,050 1.2 (3.17%) 764,800 29,511.69 0 0 37,850 40,450 35,250
29/07/2026 37,850 1.1 (2.99%) 653,400 24,489.77 0 0 36,750 39,300 34,200
28/07/2026 36,750 0.75 (2.08%) 957,900 34,979.73 0 0 36,000 38,500 33,500
27/07/2026 36,000 -0.85 (-2.31%) 820,700 29,642.6 0 0 36,850 39,400 34,300
24/07/2026 36,850 -1.1 (-2.9%) 1,507,400 55,675.04 0 0 37,950 40,600 35,300
23/07/2026 37,950 -2.55 (-6.3%) 3,864,000 147,008.33 0 0 40,500 43,300 37,700
22/07/2026 40,500 -2.5 (-5.81%) 1,267,800 51,937.78 0 0 43,000 46,000 40,000
21/07/2026 43,000 0 (0%) 550,200 23,789.39 0 0 43,000 46,000 40,000
20/07/2026 43,000 -1.8 (-4.02%) 762,200 33,216.1 0 0 44,800 47,900 41,700
17/07/2026 44,800 0 (0%) 173,400 7,720.33 0 0 44,800 47,900 41,700
16/07/2026 44,800 -0.05 (-0.11%) 584,500 25,930.48 0 0 44,850 47,950 41,750
15/07/2026 44,850 -0.55 (-1.21%) 417,000 18,777.76 0 0 45,400 48,550 42,250
14/07/2026 45,400 0.1 (0.22%) 348,100 15,801.18 0 0 45,300 48,450 42,150
13/07/2026 45,300 -0.9 (-1.95%) 451,100 20,544.64 0 0 46,200 49,400 43,000
10/07/2026 46,200 -0.5 (-1.07%) 218,800 10,168.92 0 0 46,700 49,950 43,450
09/07/2026 46,700 0.15 (0.32%) 277,300 12,934.52 0 0 46,550 49,800 43,300
08/07/2026 46,550 0.7 (1.53%) 286,700 13,227.37 0 0 45,850 49,050 42,650
07/07/2026 45,850 -0.4 (-0.86%) 796,200 36,507.73 0 0 46,250 49,450 43,050
06/07/2026 46,250 -1.45 (-3.04%) 669,300 31,497.06 0 0 47,700 51,000 44,400
03/07/2026 47,700 -0.6 (-1.24%) 467,900 22,351.56 0 0 48,300 51,600 44,950
02/07/2026 48,300 0.4 (0.84%) 545,900 26,364.36 0 0 47,900 51,200 44,550
01/07/2026 47,900 0.1 (0.21%) 614,900 29,490.28 0 0 47,800 51,100 44,500
30/06/2026 47,800 -1 (-2.05%) 612,800 29,514.18 0 0 48,800 52,200 45,400
29/06/2026 48,800 1.05 (2.2%) 421,600 20,526.18 0 0 47,750 51,000 44,450
26/06/2026 47,750 -1 (-2.05%) 931,500 44,484.95 0 0 48,750 52,100 45,350
25/06/2026 48,750 -1.65 (-3.27%) 1,042,200 50,896.8 0 0 50,400 53,900 46,900
24/06/2026 50,400 -0.1 (-0.2%) 452,700 22,858.88 0 0 50,500 54,000 47,000
23/06/2026 50,500 -1 (-1.94%) 1,515,700 78,737.55 0 0 51,500 55,100 47,900
22/06/2026 51,500 3.1 (6.4%) 2,491,500 126,047.09 0 0 48,400 51,700 45,050
19/06/2026 48,400 0.6 (1.26%) 499,300 24,045.24 0 0 47,800 51,100 44,500
18/06/2026 47,800 -0.05 (-0.1%) 463,000 22,050.76 0 0 47,850 51,100 44,550
17/06/2026 47,850 -0.45 (-0.93%) 411,300 19,680.09 0 0 48,300 51,600 44,950
16/06/2026 48,300 0.45 (0.94%) 664,300 32,266.32 0 0 47,850 51,100 44,550
15/06/2026 47,850 2.1 (4.59%) 1,298,400 61,673.78 0 0 45,750 48,950 42,550
12/06/2026 45,750 0.6 (1.33%) 594,100 27,124.33 0 0 45,150 48,300 42,000
11/06/2026 45,150 0.3 (0.67%) 466,600 21,045.46 0 0 44,850 47,950 41,750
10/06/2026 44,850 -0.05 (-0.11%) 461,300 20,700.31 0 0 44,900 48,000 41,800
09/06/2026 44,900 -0.3 (-0.66%) 482,000 21,681.93 0 0 45,200 48,350 42,050
08/06/2026 45,200 -0.65 (-1.42%) 596,400 26,939.81 0 0 45,850 49,050 42,650
05/06/2026 45,850 0.45 (0.99%) 373,600 17,054.99 0 0 45,400 48,550 42,250
04/06/2026 45,400 -0.4 (-0.87%) 374,800 17,076.1 0 0 45,800 49,000 42,600
03/06/2026 45,800 0.1 (0.22%) 486,400 22,269.5 0 0 45,700 48,850 42,550
02/06/2026 45,700 0.85 (1.9%) 648,900 29,818.21 0 0 44,850 47,950 41,750
01/06/2026 44,850 -1.65 (-3.55%) 1,978,600 89,442.33 0 0 46,500 49,750 43,250
29/05/2026 46,500 -1.1 (-2.31%) 1,951,300 91,360.52 0 0 47,600 50,900 44,300
28/05/2026 47,600 -0.15 (-0.31%) 1,427,700 68,228.92 0 0 47,750 51,000 44,450
27/05/2026 47,750 -0.15 (-0.31%) 997,100 47,654.2 0 0 47,900 51,200 44,550
26/05/2026 47,900 -0.6 (-1.24%) 967,400 46,505.64 0 0 48,500 51,800 45,150
25/05/2026 48,500 0 (0%) 1,155,200 56,118.17 178,000 8,544 48,500 51,800 45,150
22/05/2026 48,500 0.5 (1.04%) 1,456,500 71,189.14 0 0 48,000 51,300 44,650
21/05/2026 48,000 -0.8 (-1.64%) 1,717,200 82,707.13 0 0 48,800 52,200 45,400
20/05/2026 48,800 -1.1 (-2.2%) 5,140,400 247,310.4 0 0 49,900 53,300 46,450
19/05/2026 49,900 -1.7 (-3.29%) 2,749,000 138,315.6 0 0 51,600 55,200 48,000
18/05/2026 51,600 0.1 (0.19%) 1,473,600 75,462.39 100,000 4,790 51,500 55,100 47,900
15/05/2026 51,500 0.7 (1.38%) 1,516,300 77,076.35 100,000 5,430 50,800 54,300 47,250
14/05/2026 50,800 1.3 (2.63%) 2,002,200 101,447.06 0 0 49,500 52,900 46,050
13/05/2026 49,500 1.6 (3.34%) 1,807,600 88,576.59 220,000 10,560 47,900 51,200 44,550
12/05/2026 47,900 -0.7 (-1.44%) 5,487,500 264,353.21 0 0 48,600 52,000 45,200
11/05/2026 48,600 -3.6 (-6.9%) 8,962,300 438,551.73 0 0 52,200 55,800 48,550
08/05/2026 52,200 -1.7 (-3.15%) 4,582,900 241,802.38 300,000 15,800 53,900 57,600 50,200
07/05/2026 53,900 -1.9 (-3.41%) 3,649,000 198,404.62 0 0 55,800 59,700 51,900
06/05/2026 55,800 2.8 (5.28%) 5,766,700 317,976.91 200,000 11,340 53,000 56,700 49,300
05/05/2026 53,000 -0.4 (-0.75%) 1,564,200 82,610.75 0 0 53,400 57,100 49,700
04/05/2026 53,400 -0.2 (-0.37%) 1,030,600 55,553.76 0 0 53,600 57,300 49,850
29/04/2026 53,600 1.3 (2.49%) 1,358,600 72,439.94 21,000 1,021.65 52,300 55,900 48,650
28/04/2026 52,300 -1 (-1.88%) 2,272,300 119,613.9 0 0 53,300 57,000 49,600
24/04/2026 53,300 -0.2 (-0.37%) 1,894,500 100,553.96 40,000 2,120 53,500 57,200 49,800
23/04/2026 53,500 -1.3 (-2.37%) 2,156,500 115,869.86 0 0 54,800 58,600 51,000
22/04/2026 54,800 1.5 (2.81%) 4,246,300 233,910.2 0 0 53,300 57,000 49,600
21/04/2026 53,300 0.2 (0.38%) 1,959,400 104,836.79 0 0 53,100 56,800 49,400
20/04/2026 53,100 -1.4 (-2.57%) 3,422,200 182,317.74 200,000 10,140 54,500 58,300 50,700
17/04/2026 54,500 -0.4 (-0.73%) 2,642,000 144,924.52 0 0 54,900 58,700 51,100
16/04/2026 54,900 0.3 (0.55%) 1,675,900 91,235.47 130,000 7,592 54,600 58,400 50,800

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