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 22,000 0.25 (1.15%) 390,400 8,565.78 0 0 21,750 23,250 20,250
14/09/2026 21,750 -0.05 (-0.23%) 406,600 8,855.67 0 0 21,800 23,300 20,300
11/09/2026 21,800 -0.5 (-2.24%) 480,900 10,571.15 0 0 22,300 23,850 20,750
10/09/2026 22,300 0 (0%) 457,400 10,142.46 0 0 22,300 23,850 20,750
09/09/2026 22,300 -0.15 (-0.67%) 353,100 7,874.39 0 0 22,450 24,000 20,900
08/09/2026 22,450 0 (0%) 437,100 9,813.52 0 0 22,450 24,000 20,900
07/09/2026 22,450 0.15 (0.67%) 505,500 11,324.48 0 0 22,300 23,850 20,750
04/09/2026 22,300 -0.25 (-1.11%) 338,900 7,593.41 0 0 22,550 24,100 21,000
03/09/2026 22,550 -0.55 (-2.38%) 491,100 11,191.37 0 0 23,100 24,700 21,500
28/08/2026 23,100 -0.1 (-0.43%) 685,300 15,866.28 0 0 23,200 24,800 21,600
27/08/2026 23,200 0 (0%) 498,400 11,560.59 0 0 23,200 24,800 21,600
26/08/2026 23,200 0.15 (0.65%) 679,300 15,640.95 0 0 23,050 24,650 21,450
25/08/2026 23,050 0.05 (0.22%) 709,900 16,350.81 0 0 23,000 24,600 21,400
24/08/2026 23,000 -0.1 (-0.43%) 559,500 12,993.2 0 0 23,100 24,700 21,500
21/08/2026 23,100 0.7 (3.13%) 1,155,400 26,231.12 0 0 22,400 23,950 20,850
20/08/2026 22,400 0.15 (0.67%) 524,800 11,740.91 0 0 22,250 23,800 20,700
19/08/2026 22,250 0.1 (0.45%) 518,600 11,518.78 0 0 22,150 23,700 20,600
18/08/2026 22,150 0.05 (0.23%) 608,300 13,503.97 0 0 22,100 23,600 20,600
17/08/2026 22,100 0.05 (0.23%) 485,700 10,715.49 0 0 22,050 23,550 20,550
14/08/2026 22,050 -0.55 (-2.43%) 410,700 9,129.77 0 0 22,600 24,150 21,050
13/08/2026 22,600 -0.15 (-0.66%) 592,200 13,429.96 0 0 22,750 24,300 21,200
12/08/2026 22,750 0.05 (0.22%) 488,600 11,063.52 0 0 22,700 24,250 21,150
11/08/2026 22,700 0.3 (1.34%) 496,500 11,206.01 0 0 22,400 23,950 20,850
10/08/2026 22,400 0.25 (1.13%) 515,800 11,536.33 0 0 22,150 23,700 20,600
07/08/2026 22,150 0.1 (0.45%) 435,100 9,599.3 0 0 22,050 23,550 20,550
06/08/2026 22,050 -0.45 (-2%) 453,600 10,102.07 0 0 22,500 24,050 20,950
05/08/2026 22,500 0.1 (0.45%) 514,200 11,658.86 0 0 22,400 23,950 20,850
04/08/2026 22,400 0.05 (0.22%) 497,700 11,086.24 0 0 22,350 23,900 20,800
03/08/2026 22,350 0.15 (0.68%) 599,100 13,343.09 0 0 22,200 23,750 20,650
31/07/2026 22,200 0.1 (0.45%) 432,900 9,605.29 0 0 22,100 23,600 20,600
30/07/2026 22,100 0.4 (1.84%) 653,700 14,317.39 0 0 21,700 23,200 20,200
29/07/2026 21,700 0 (0%) 382,100 8,264.45 0 0 21,700 23,200 20,200
28/07/2026 21,700 0.15 (0.7%) 601,100 12,923.68 0 0 21,550 23,050 20,050
27/07/2026 21,550 -0.4 (-1.82%) 614,900 13,481.34 0 0 21,950 23,450 20,450
24/07/2026 21,950 -0.2 (-0.9%) 472,500 10,400.39 0 0 22,150 23,700 20,600
23/07/2026 22,150 0.35 (1.61%) 665,100 14,552.66 0 0 21,800 23,300 20,300
22/07/2026 21,800 0.15 (0.69%) 556,500 12,046.36 0 0 21,650 23,150 20,150
21/07/2026 21,650 -0.45 (-2.04%) 547,500 11,979.02 0 0 22,100 23,600 20,600
20/07/2026 22,100 -0.5 (-2.21%) 423,300 9,437.44 0 0 22,600 24,150 21,050
17/07/2026 22,600 -0.15 (-0.66%) 430,900 9,749.87 0 0 22,750 24,300 21,200
16/07/2026 22,750 0.05 (0.22%) 606,700 13,682.26 0 0 22,700 24,250 21,150
15/07/2026 22,700 0.05 (0.22%) 596,200 13,462.69 0 0 22,650 24,200 21,100
14/07/2026 22,650 0.25 (1.12%) 534,500 11,992.85 0 0 22,400 23,950 20,850
13/07/2026 22,400 -0.65 (-2.82%) 713,400 16,147.5 0 0 23,050 24,650 21,450
10/07/2026 23,050 -0.15 (-0.65%) 648,800 14,998.96 0 0 23,200 24,800 21,600
09/07/2026 23,200 -0.15 (-0.64%) 704,300 16,285.77 0 0 23,350 24,950 21,750
08/07/2026 23,350 0.15 (0.65%) 1,155,200 26,914.77 0 0 23,200 24,800 21,600
07/07/2026 23,200 0.35 (1.53%) 895,800 20,520.51 0 0 22,850 24,400 21,300
06/07/2026 22,850 -0.25 (-1.08%) 671,400 15,416.39 0 0 23,100 24,700 21,500
03/07/2026 23,100 0.5 (2.21%) 1,202,400 27,462.65 0 0 22,600 24,150 21,050
02/07/2026 22,600 0.1 (0.44%) 581,900 13,175.87 0 0 22,500 24,050 20,950
01/07/2026 22,500 0.05 (0.22%) 491,700 11,090.48 0 0 22,450 24,000 20,900
30/06/2026 22,450 0.35 (1.58%) 546,300 12,168.69 0 0 22,100 23,600 20,600
29/06/2026 22,100 -0.45 (-2.%) 744,800 16,599.29 0 0 22,550 24,100 21,000
26/06/2026 22,550 0 (0%) 582,100 13,130.26 0 0 22,550 24,100 21,000
25/06/2026 22,550 0.15 (0.67%) 688,200 15,466.01 0 0 22,400 23,950 20,850
24/06/2026 22,400 0.15 (0.67%) 445,300 9,884.81 0 0 22,250 23,800 20,700
23/06/2026 22,250 0.05 (0.23%) 433,300 9,622.35 0 0 22,200 23,750 20,650
22/06/2026 22,200 0.1 (0.45%) 334,100 7,372.07 0 0 22,100 23,600 20,600
19/06/2026 22,100 0 (0%) 422,300 9,357.07 0 0 22,100 23,600 20,600
18/06/2026 22,100 -0.2 (-0.9%) 426,900 9,466.56 0 0 22,300 23,850 20,750
17/06/2026 22,300 -0.1 (-0.45%) 437,400 9,765.52 0 0 22,400 23,950 20,850
16/06/2026 22,400 0.15 (0.67%) 435,300 9,703.55 0 0 22,250 23,800 20,700
15/06/2026 22,250 0.5 (2.3%) 640,100 14,169.7 0 0 21,750 23,250 20,250
12/06/2026 21,750 0.3 (1.4%) 455,100 9,895.85 0 0 21,450 22,950 19,950
11/06/2026 21,450 0.45 (2.14%) 308,700 6,570.53 0 0 21,000 22,450 19,550
10/06/2026 21,000 0.1 (0.48%) 125,700 2,646.07 0 0 20,900 22,350 19,450
09/06/2026 20,900 0.1 (0.48%) 94,300 1,967.88 0 0 20,800 22,250 19,350
08/06/2026 20,800 -0.65 (-3.03%) 165,100 3,419.47 0 0 21,450 22,950 19,950
05/06/2026 21,450 -0.75 (-3.38%) 229,700 5,012.98 0 0 22,200 23,750 20,650
04/06/2026 22,200 -0.15 (-0.67%) 308,700 6,820.09 0 0 22,350 23,900 20,800
03/06/2026 22,350 0.15 (0.68%) 334,500 7,400.53 0 0 22,200 23,750 20,650
02/06/2026 22,200 -0.3 (-1.33%) 286,100 6,349.37 0 0 22,500 24,050 20,950
01/06/2026 22,500 -0.25 (-1.1%) 459,800 10,380.52 0 0 22,750 24,300 21,200
29/05/2026 22,750 0.15 (0.66%) 243,800 5,541.02 0 0 22,600 24,150 21,050
28/05/2026 22,600 -0.15 (-0.66%) 203,400 4,607.39 0 0 22,750 24,300 21,200
27/05/2026 22,750 0.25 (1.11%) 279,900 6,335.34 0 0 22,500 24,050 20,950
26/05/2026 22,500 0.4 (1.81%) 421,800 9,402.58 0 0 22,100 23,600 20,600
25/05/2026 22,100 -0.5 (-2.21%) 310,700 6,952.2 0 0 22,600 24,150 21,050
22/05/2026 22,600 0.6 (2.73%) 381,800 8,526.37 0 0 22,000 23,500 20,500
21/05/2026 22,000 -0.6 (-2.65%) 284,300 6,310.89 0 0 22,600 24,150 21,050
20/05/2026 22,600 -0.4 (-1.74%) 398,000 8,949.24 0 0 23,000 24,600 21,400
19/05/2026 23,000 0.05 (0.22%) 311,700 7,167.87 0 0 22,950 24,550 21,350
18/05/2026 22,950 0.5 (2.23%) 347,800 7,831.17 0 0 22,450 24,000 20,900
15/05/2026 22,450 0 (0%) 205,500 4,608.66 0 0 22,450 24,000 20,900
14/05/2026 22,450 0 (0%) 212,100 4,777.81 0 0 22,450 24,000 20,900
13/05/2026 22,450 0 (0%) 224,300 5,016.86 0 0 22,450 24,000 20,900
12/05/2026 22,450 -0.05 (-0.22%) 200,300 4,489.94 0 0 22,500 24,050 20,950
11/05/2026 22,500 0.1 (0.45%) 220,700 4,965.31 0 0 22,400 23,950 20,850
08/05/2026 22,400 -0.3 (-1.32%) 210,300 4,727.74 0 0 22,700 24,250 21,150
07/05/2026 22,700 -0.15 (-0.66%) 354,100 8,090.88 0 0 22,850 24,400 21,300
06/05/2026 22,850 0.65 (2.93%) 424,000 9,514.82 0 0 22,200 23,750 20,650
05/05/2026 22,200 -0.2 (-0.89%) 251,000 5,619.7 0 0 22,400 23,950 20,850
04/05/2026 22,400 -0.55 (-2.4%) 481,400 10,900.68 0 0 22,950 24,550 21,350
29/04/2026 22,950 -0.55 (-2.34%) 602,000 13,654.31 0 0 23,500 25,100 21,900
28/04/2026 23,500 -0.2 (-0.84%) 401,900 9,507.2 0 0 23,700 25,350 22,050
24/04/2026 23,700 -0.2 (-0.84%) 332,200 7,942.98 0 0 23,900 25,550 22,250
23/04/2026 23,900 0.1 (0.42%) 420,100 10,060.03 0 0 23,800 25,450 22,150
22/04/2026 23,800 0.1 (0.42%) 444,900 10,506.52 0 0 23,700 25,350 22,050
21/04/2026 23,700 -0.25 (-1.04%) 388,400 9,288.93 0 0 23,950 25,600 22,300
20/04/2026 23,950 0.1 (0.42%) 399,500 9,544.4 0 0 23,850 25,500 22,200
17/04/2026 23,850 0.15 (0.63%) 447,000 10,620.35 0 0 23,700 25,350 22,050
16/04/2026 23,700 -0.2 (-0.84%) 412,000 9,761.19 0 0 23,900 25,550 22,250
15/04/2026 23,900 0 (0%) 404,700 9,740.65 0 0 23,900 25,550 22,250
14/04/2026 23,900 0 (0%) 436,400 10,509.15 0 0 23,900 25,550 22,250
13/04/2026 23,900 0.05 (0.21%) 426,800 10,162.24 0 0 23,850 25,500 22,200
10/04/2026 23,850 0.1 (0.42%) 505,200 12,142.4 0 0 23,750 25,400 22,100
09/04/2026 23,750 -0.5 (-2.06%) 180,700 4,312.58 0 0 24,250 25,900 22,600
08/04/2026 24,250 1.25 (5.43%) 471,700 11,309.8 0 0 23,000 24,600 21,400
07/04/2026 23,000 0 (0%) 213,700 4,912.35 0 0 23,000 24,600 21,400
06/04/2026 23,000 0 (0%) 206,400 4,747.66 0 0 23,000 24,600 21,400
03/04/2026 23,000 -0.4 (-1.71%) 260,500 6,037.22 0 0 23,400 25,000 21,800
02/04/2026 23,400 -0.35 (-1.47%) 215,300 5,037.46 0 0 23,750 25,400 22,100
01/04/2026 23,750 0.25 (1.06%) 353,100 8,440.41 0 0 23,500 25,100 21,900
31/03/2026 23,500 0.25 (1.08%) 207,100 4,848.78 0 0 23,250 24,850 21,650
30/03/2026 23,250 -0.8 (-3.33%) 400,100 9,294.58 0 0 24,050 25,700 22,400
27/03/2026 24,050 0.85 (3.66%) 353,300 8,327.46 0 0 23,200 24,800 21,600
26/03/2026 23,200 -0.4 (-1.69%) 231,700 5,406.09 0 0 23,600 25,250 21,950
25/03/2026 23,600 0.2 (0.85%) 300,400 7,121.49 0 0 23,400 25,000 21,800
24/03/2026 23,400 0.5 (2.18%) 245,200 5,736.28 0 0 22,900 24,500 21,300
23/03/2026 22,900 -0.35 (-1.51%) 319,500 7,319.41 0 0 23,250 24,850 21,650
20/03/2026 23,250 -0.15 (-0.64%) 308,100 7,179.37 0 0 23,400 25,000 21,800
19/03/2026 23,400 -0.3 (-1.27%) 334,200 7,769.71 0 0 23,700 25,350 22,050
18/03/2026 23,700 -0.25 (-1.04%) 413,600 9,974.35 0 0 23,950 25,600 22,300
17/03/2026 23,950 0.6 (2.57%) 374,000 8,944.7 0 0 23,350 24,950 21,750
16/03/2026 23,350 0.2 (0.86%) 354,900 8,304.01 0 0 23,150 24,750 21,550

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