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
28/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
27/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
24/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
23/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
22/07/2026 21,500 0 (0%) 1,000 21.5 0 0 21,500 24,700 18,300
21/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
20/07/2026 22,400 0 (0%) 1,500 32.28 0 0 22,400 25,700 19,100
17/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
16/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
15/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
14/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
13/07/2026 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
10/07/2026 22,400 0 (0%) 300 6.72 0 0 22,400 25,700 19,100
09/07/2026 22,700 0.1 (0.44%) 500 11.21 0 0 22,600 25,900 19,300
08/07/2026 22,700 0.1 (0.44%) 500 11.3 0 0 22,600 25,900 19,300
07/07/2026 22,600 0 (0%) 900 20.32 0 0 22,600 25,900 19,300
06/07/2026 22,700 -0.1 (-0.44%) 300 6.79 50,000 1,005 22,800 26,200 19,400
03/07/2026 22,700 -0.4 (-1.73%) 1,300 29.59 0 0 23,100 26,500 19,700
02/07/2026 23,000 -0.3 (-1.29%) 1,200 27.71 0 0 23,300 26,700 19,900
01/07/2026 23,200 -0.3 (-1.28%) 600 13.95 0 0 23,500 27,000 20,000
30/06/2026 23,400 0 (0%) 800 18.79 0 0 23,400 26,900 19,900
29/06/2026 23,600 0.2 (0.85%) 802 18.74 0 0 23,400 26,900 19,900
26/06/2026 23,600 0.3 (1.29%) 1,200 28.07 0 0 23,300 26,700 19,900
25/06/2026 23,300 -0.1 (-0.43%) 1,601 37.23 0 0 23,400 26,900 19,900
24/06/2026 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
23/06/2026 23,600 0.3 (1.29%) 2,300 53.91 0 0 23,300 26,700 19,900
22/06/2026 23,300 0 (0%) 600 13.95 0 0 23,300 26,700 19,900
19/06/2026 23,100 -0.4 (-1.7%) 800 18.6 0 0 23,500 27,000 20,000
18/06/2026 23,500 0.4 (1.73%) 1,000 23.46 0 0 23,100 26,500 19,700
17/06/2026 23,300 0.2 (0.87%) 1,129 26.03 0 0 23,100 26,500 19,700
16/06/2026 23,000 -0.4 (-1.71%) 700 16.18 0 0 23,400 26,900 19,900
15/06/2026 23,400 0 (0%) 1,600 37.5 0 0 23,400 26,900 19,900
12/06/2026 23,500 0 (0%) 1,702 39.8 0 0 23,500 27,000 20,000
11/06/2026 23,500 -0.1 (-0.42%) 1,300 30.54 0 0 23,600 27,100 20,100
10/06/2026 24,300 0.3 (1.25%) 3,100 73.29 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 500 12 0 0 24,000 27,600 20,400
08/06/2026 24,300 0.3 (1.25%) 1,100 26.4 0 0 24,000 27,600 20,400
05/06/2026 24,000 -0.3 (-1.23%) 1,802 43.28 0 0 24,300 27,900 20,700
04/06/2026 24,000 -0.7 (-2.83%) 1,000 24.25 0 0 24,700 28,400 21,000
03/06/2026 24,500 -0.4 (-1.61%) 500 12.33 0 0 24,900 28,600 21,200
02/06/2026 25,000 -0.2 (-0.79%) 1,301 32.4 0 0 25,200 28,900 21,500
01/06/2026 25,500 0.5 (2%) 550 13.85 0 0 25,000 28,700 21,300
29/05/2026 24,800 -1.1 (-4.25%) 331 8.29 0 0 25,900 29,700 22,100
28/05/2026 24,900 -1.7 (-6.39%) 1,000 25.93 0 0 26,600 30,500 22,700
27/05/2026 27,000 0.4 (1.5%) 600 15.94 0 0 26,600 30,500 22,700
26/05/2026 26,800 0.1 (0.37%) 900 23.91 0 0 26,700 30,700 22,700
25/05/2026 27,500 0 (0%) 900 24 0 0 27,500 31,600 23,400
22/05/2026 27,800 -0.2 (-0.71%) 1,600 43.98 0 0 28,000 32,200 23,800
21/05/2026 28,000 -1 (-3.45%) 1,700 47.67 0 0 29,000 33,300 24,700
20/05/2026 28,700 -0.9 (-3.04%) 1,211 35.08 0 0 29,600 34,000 25,200
19/05/2026 29,500 -0.5 (-1.67%) 429 12.69 0 0 30,000 34,500 25,500
18/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/05/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
14/05/2026 30,000 0 (0%) 5,000 150 0 0 30,000 34,500 25,500
13/05/2026 30,000 -0.3 (-0.99%) 340 10.16 0 0 30,300 34,800 25,800
12/05/2026 30,300 -0.4 (-1.3%) 6,101 185.14 0 0 30,700 35,300 26,100
11/05/2026 30,700 -0.1 (-0.32%) 6,500 199.72 0 0 30,800 35,400 26,200
08/05/2026 31,300 0.7 (2.29%) 11,381 350.27 0 0 30,600 35,100 26,100
07/05/2026 30,800 0.5 (1.65%) 4,300 131.57 0 0 30,300 34,800 25,800
06/05/2026 30,500 0.4 (1.33%) 9,700 294.07 0 0 30,100 34,600 25,600
05/05/2026 30,000 0.1 (0.33%) 13,800 414.84 0 0 29,900 34,300 25,500
04/05/2026 30,000 0.3 (1.01%) 12,601 376.89 0 0 29,700 34,100 25,300
29/04/2026 29,800 -0.2 (-0.67%) 10,000 296.97 0 0 30,000 34,500 25,500
28/04/2026 30,200 -0.2 (-0.66%) 11,900 356.94 0 0 30,400 34,900 25,900
24/04/2026 30,200 -0.3 (-0.98%) 12,432 377.46 0 0 30,500 35,000 26,000
23/04/2026 30,700 0.2 (0.66%) 9,817 299.72 0 0 30,500 35,000 26,000
22/04/2026 30,300 -0.1 (-0.33%) 14,950 455.31 0 0 30,400 34,900 25,900
21/04/2026 30,200 0 (0%) 16,000 486.3 514,500 13,377 30,200 34,700 25,700
20/04/2026 30,100 0.1 (0.33%) 7,350 222. 0 0 30,000 34,500 25,500
17/04/2026 30,000 0.1 (0.33%) 6,350 190.3 0 0 29,900 34,300 25,500
16/04/2026 30,000 -0.2 (-0.66%) 7,833 234.49 0 0 30,200 34,700 25,700
15/04/2026 30,000 -0.2 (-0.66%) 3,700 111.6 0 0 30,200 34,700 25,700
14/04/2026 30,300 0.1 (0.33%) 3,600 108.65 0 0 30,200 34,700 25,700
13/04/2026 30,200 0.2 (0.67%) 11,606 350.71 0 0 30,000 34,500 25,500
10/04/2026 30,100 0 (0%) 123,400 3,704.71 115,000 2,990 30,100 34,600 25,600
09/04/2026 30,100 0 (0%) 36,145 1,086.35 0 0 30,100 34,600 25,600
08/04/2026 30,500 0.2 (0.66%) 14,019 422.3 100,000 2,600 30,300 34,800 25,800
07/04/2026 30,500 0.3 (0.99%) 20,800 630.69 0 0 30,200 34,700 25,700
06/04/2026 30,200 0 (0%) 88,100 2,661.58 135,000 3,510 30,200 34,700 25,700
03/04/2026 30,500 -0.5 (-1.61%) 104,301 3,148.96 0 0 31,000 35,600 26,400
02/04/2026 30,500 -0.6 (-1.93%) 7,700 238.53 0 0 31,100 35,700 26,500
01/04/2026 31,000 -0.3 (-0.96%) 10,400 323.21 0 0 31,300 35,900 26,700
31/03/2026 31,200 0 (0%) 8,800 275.65 0 0 31,200 35,800 26,600
30/03/2026 31,700 0.4 (1.28%) 8,500 265.4 115,000 3,105 31,300 35,900 26,700
27/03/2026 31,500 0.5 (1.61%) 7,400 231.27 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 5,300 164.05 240,000 6,360 31,000 35,600 26,400
25/03/2026 31,200 -0.5 (-1.58%) 84,500 2,620.92 0 0 31,700 36,400 27,000
24/03/2026 31,800 0 (0%) 12,400 392.89 386,800 10,587 31,800 36,500 27,100
23/03/2026 31,000 -0.8 (-2.52%) 18,100 574.76 350,000 9,531 31,800 36,500 27,100
20/03/2026 31,600 -1.2 (-3.66%) 11,201 356.12 0 0 32,800 37,700 27,900
19/03/2026 32,700 -0.8 (-2.39%) 7,805 256.18 0 0 33,500 38,500 28,500
18/03/2026 33,500 1.7 (5.35%) 45,400 1,521.6 0 0 31,800 36,500 27,100
17/03/2026 32,000 0.9 (2.89%) 41,300 1,315.26 0 0 31,100 35,700 26,500
16/03/2026 31,300 -0.3 (-0.95%) 7,800 242.78 0 0 31,600 36,300 26,900
13/03/2026 31,600 0 (0%) 0 0 0 0 31,600 36,300 26,900
12/03/2026 31,500 -0.5 (-1.56%) 5,400 170.4 0 0 32,000 36,800 27,200
11/03/2026 32,500 0.8 (2.52%) 12,700 406.16 0 0 31,700 36,400 27,000
10/03/2026 32,200 0.9 (2.88%) 15,800 501.39 0 0 31,300 35,900 26,700
09/03/2026 31,000 -0.8 (-2.52%) 7,301 228.26 0 0 31,800 36,500 27,100
06/03/2026 31,500 -0.3 (-0.94%) 14,200 451.17 0 0 31,800 36,500 27,100
05/03/2026 31,700 0.4 (1.28%) 14,101 448.95 0 0 31,300 35,900 26,700
04/03/2026 31,200 -0.3 (-0.95%) 11,600 362.63 0 0 31,500 36,200 26,800
03/03/2026 32,000 1 (3.23%) 19,700 621.47 0 0 31,000 35,600 26,400
02/03/2026 31,000 -0.2 (-0.64%) 8,300 257.46 0 0 31,200 35,800 26,600
27/02/2026 31,200 0.2 (0.65%) 6,900 215.32 400,000 11,800 31,000 35,600 26,400
26/02/2026 32,000 1 (3.23%) 16,500 512.3 0 0 31,000 35,600 26,400
25/02/2026 31,000 -1.8 (-5.49%) 26,705 826.81 0 0 32,800 37,700 27,900
24/02/2026 32,500 0 (0%) 11,400 374.3 0 0 32,500 37,300 27,700
23/02/2026 32,500 0.2 (0.62%) 12,402 403.63 0 0 32,300 37,100 27,500
13/02/2026 32,500 0 (0%) 8,100 261.4 0 0 32,500 37,300 27,700
12/02/2026 32,400 0 (0%) 7,200 233.67 0 0 32,400 37,200 27,600
11/02/2026 32,700 0.5 (1.55%) 9,701 314.71 0 0 32,200 37,000 27,400
10/02/2026 32,000 -0.1 (-0.31%) 8,200 263.64 0 0 32,100 36,900 27,300
09/02/2026 32,000 -0.5 (-1.54%) 12,700 407.65 0 0 32,500 37,300 27,700
06/02/2026 32,300 -0.1 (-0.31%) 9,400 305.76 0 0 32,400 37,200 27,600
05/02/2026 32,000 -0.2 (-0.62%) 9,300 300.93 0 0 32,200 37,000 27,400
04/02/2026 32,500 0.3 (0.93%) 8,400 270.5 0 0 32,200 37,000 27,400
03/02/2026 33,000 0.8 (2.48%) 6,200 199.4 0 0 32,200 37,000 27,400
02/02/2026 32,000 -0.9 (-2.74%) 10,000 322.33 0 0 32,900 37,800 28,000
30/01/2026 32,000 -2 (-5.88%) 15,000 493.11 400,100 13,603.4 34,000 39,100 28,900
29/01/2026 33,500 -0.9 (-2.62%) 10,700 364.25 289,400 9,955.36 34,400 39,500 29,300
28/01/2026 34,300 -0.2 (-0.58%) 9,800 337.1 0 0 34,500 39,600 29,400

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