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 18,000 0 (0%) 5,646,100 101,098.56 0 0 18,000 19,250 16,750
22/07/2026 18,000 0.1 (0.56%) 9,093,500 164,549.42 110,000 1,876 17,900 19,150 16,650
21/07/2026 17,900 0.1 (0.56%) 4,863,300 87,924.22 30,000 555 17,800 19,000 16,600
20/07/2026 17,800 -0.65 (-3.52%) 7,729,000 138,065.26 950,000 17,492.5 18,450 19,700 17,200
17/07/2026 18,450 -0.55 (-2.89%) 5,524,000 102,572.55 900,000 17,600 19,000 20,300 17,700
16/07/2026 19,000 -0.5 (-2.56%) 8,619,400 162,069.24 2,670,000 50,970.54 19,500 20,850 18,150
15/07/2026 19,500 -0.4 (-2.01%) 2,250,100 43,967.81 1,205,000 23,444.85 19,900 21,250 18,550
14/07/2026 19,900 0.1 (0.51%) 3,268,600 64,478.2 474,000 9,317.55 19,800 21,150 18,450
13/07/2026 19,800 -0.5 (-2.46%) 6,149,800 122,524.78 438,000 8,718.58 20,300 21,700 18,900
10/07/2026 20,300 -0.35 (-1.69%) 2,472,700 50,730.8 1,344,588 28,260.2 20,650 22,050 19,250
09/07/2026 20,650 -0.35 (-1.67%) 2,172,500 44,995.86 1,500,000 32,698.4 21,000 22,450 19,550
08/07/2026 21,000 0.05 (0.24%) 2,631,400 55,584.37 400,000 8,380 20,950 22,400 19,500
07/07/2026 20,950 0.45 (2.2%) 3,048,700 62,592.03 20,000 382 20,500 21,900 19,100
06/07/2026 20,500 -0.8 (-3.76%) 5,202,200 107,877.93 750,000 15,455 21,300 22,750 19,850
03/07/2026 21,300 -0.35 (-1.62%) 4,643,700 99,408.68 0 0 21,650 23,150 20,150
02/07/2026 21,650 -0.2 (-0.92%) 1,996,000 43,513.54 0 0 21,850 23,350 20,350
01/07/2026 21,850 0.25 (1.16%) 2,945,100 64,177.53 350,000 8,050 21,600 23,100 20,100
30/06/2026 21,600 -0.05 (-0.23%) 2,297,600 49,747.78 0 0 21,650 23,150 20,150
29/06/2026 21,650 0.05 (0.23%) 2,453,700 53,208.07 350,000 8,050 21,600 23,100 20,100
26/06/2026 21,600 -0.15 (-0.69%) 2,394,400 51,938.94 0 0 21,750 23,250 20,250
25/06/2026 21,750 -0.2 (-0.91%) 2,028,300 44,175.59 0 0 21,950 23,450 20,450
24/06/2026 21,950 0 (0%) 3,028,400 66,230.91 3,970,000 87,400.06 21,950 23,450 20,450
23/06/2026 21,950 -0.55 (-2.44%) 6,659,200 147,429.6 0 0 22,500 24,050 20,950
22/06/2026 22,500 -0.5 (-2.17%) 3,630,400 82,239.52 70,000 1,606.5 23,000 24,600 21,400
19/06/2026 23,000 0 (0%) 2,652,100 60,977.54 0 0 23,000 24,600 21,400
18/06/2026 23,000 -0.3 (-1.29%) 4,388,900 101,728.64 1,600,000 37,280 23,300 24,900 21,700
17/06/2026 23,300 -0.4 (-1.69%) 4,571,000 107,298.13 950,000 22,135 23,700 25,350 22,050
16/06/2026 23,700 0.45 (1.94%) 6,685,700 158,196.27 0 0 23,250 24,850 21,650
15/06/2026 23,250 0.15 (0.65%) 3,243,100 75,203.35 0 0 23,100 24,700 21,500
12/06/2026 23,100 -0.25 (-1.07%) 4,844,700 112,411.45 70,000 1,596.63 23,350 24,950 21,750
11/06/2026 23,350 -0.3 (-1.27%) 2,706,200 63,574.42 0 0 23,650 25,300 22,000
10/06/2026 23,650 -0.05 (-0.21%) 5,883,700 140,525.96 70,000 1,603 23,700 25,350 22,050
09/06/2026 23,700 0.5 (2.16%) 5,174,400 121,246.07 0 0 23,200 24,800 21,600
08/06/2026 23,200 0.3 (1.31%) 5,675,700 131,254.14 568,200 13,011.78 22,900 24,500 21,300
05/06/2026 22,900 0.1 (0.44%) 2,455,500 56,516.32 20,000 440 22,800 24,350 21,250
04/06/2026 22,800 -0.1 (-0.44%) 1,308,300 29,708.57 70,000 1,603 22,900 24,500 21,300
03/06/2026 22,900 -0.05 (-0.22%) 1,882,500 42,935.06 0 0 22,950 24,550 21,350
02/06/2026 22,950 0.3 (1.32%) 4,406,100 100,806.49 0 0 22,650 24,200 21,100
01/06/2026 22,650 0.1 (0.44%) 2,087,200 47,407.51 0 0 22,550 24,100 21,000
29/05/2026 22,550 -0.45 (-1.96%) 2,108,300 47,895.02 0 0 23,000 24,600 21,400
28/05/2026 23,000 0 (0%) 2,841,500 65,377.05 0 0 23,000 24,600 21,400
27/05/2026 23,000 -0.3 (-1.29%) 3,680,400 85,179.08 0 0 23,300 24,900 21,700
26/05/2026 23,300 0.4 (1.75%) 3,033,000 70,225.57 0 0 22,900 24,500 21,300
25/05/2026 22,900 0.7 (3.15%) 7,581,400 175,337.41 0 0 22,200 23,750 20,650
22/05/2026 22,200 -0.15 (-0.67%) 4,640,100 102,637.36 0 0 22,350 23,900 20,800
21/05/2026 22,350 0 (0%) 2,873,000 64,013.45 0 0 22,350 23,900 20,800
20/05/2026 22,350 -0.85 (-3.66%) 9,723,100 216,235.62 150,000 3,330 23,200 24,800 21,600
19/05/2026 23,200 0 (0%) 4,472,300 103,992.65 0 0 23,200 24,800 21,600
18/05/2026 23,200 -0.2 (-0.85%) 3,295,500 76,359.7 0 0 23,400 25,000 21,800
15/05/2026 23,400 -0.35 (-1.47%) 3,628,300 85,354.79 0 0 23,750 25,400 22,100
14/05/2026 23,750 0.45 (1.93%) 3,274,400 77,958.48 371,900 8,854.2 23,300 24,900 21,700
13/05/2026 23,300 -0.3 (-1.27%) 6,303,000 146,508.58 0 0 23,600 25,250 21,950
12/05/2026 23,600 -0.15 (-0.63%) 6,169,400 146,841.94 0 0 23,750 25,400 22,100
11/05/2026 23,750 -0.5 (-2.06%) 7,848,700 187,431 0 0 24,250 25,900 22,600
08/05/2026 24,250 0.05 (0.21%) 5,359,000 129,868.71 400,000 9,690.4 24,200 25,850 22,550
07/05/2026 24,200 0 (0%) 8,724,100 213,183.12 1,200,000 29,126.4 24,200 25,850 22,550
06/05/2026 24,200 -0.2 (-0.82%) 8,366,600 202,388.62 0 0 24,400 26,100 22,700
05/05/2026 24,400 -0.6 (-2.4%) 4,864,500 119,080.61 300,000 7,338.6 25,000 26,750 23,250
04/05/2026 25,000 -0.4 (-1.57%) 5,864,100 147,687.39 51,000 1,275 25,400 27,150 23,650
29/04/2026 25,400 0 (0%) 7,454,800 189,214.06 650,000 16,542.5 25,400 27,150 23,650
28/04/2026 25,400 -0.2 (-0.78%) 1,685,600 42,985.75 0 0 25,600 27,350 23,850
24/04/2026 25,600 0 (0%) 2,273,900 58,017.6 0 0 25,600 27,350 23,850
23/04/2026 25,600 -0.1 (-0.39%) 3,208,400 81,870.22 0 0 25,700 27,450 23,950
22/04/2026 25,700 0 (0%) 3,029,200 77,551.8 0 0 25,700 27,450 23,950
21/04/2026 25,700 -0.3 (-1.15%) 3,489,600 90,132.18 0 0 26,000 27,800 24,200
20/04/2026 26,000 -0.05 (-0.19%) 2,271,300 59,139.42 0 0 26,050 27,850 24,250
17/04/2026 26,050 -0.25 (-0.95%) 2,955,900 77,468.96 0 0 26,300 28,100 24,500
16/04/2026 26,300 -0.25 (-0.94%) 3,476,600 91,510.02 400,000 9,920 26,550 28,400 24,700
15/04/2026 26,550 0.35 (1.34%) 7,877,300 210,102.57 0 0 26,200 28,000 24,400
14/04/2026 26,200 0 (0%) 3,193,000 83,925.94 1,020,000 26,752 26,200 28,000 24,400
13/04/2026 26,200 0 (0%) 3,887,500 102,066.26 0 0 26,200 28,000 24,400
10/04/2026 26,200 0 (0%) 5,239,200 138,355.1 0 0 26,200 28,000 24,400
09/04/2026 26,200 0.05 (0.19%) 6,210,500 164,448.4 0 0 26,150 27,950 24,350
08/04/2026 26,150 1.15 (4.6%) 4,399,100 114,413.84 0 0 25,000 26,750 23,250
07/04/2026 25,000 0 (0%) 3,107,500 76,773.81 100,000 2,675 25,000 26,750 23,250
06/04/2026 25,000 -0.3 (-1.19%) 3,122,700 78,233.15 0 0 25,300 27,050 23,550
03/04/2026 25,300 -0.85 (-3.25%) 4,464,600 114,728.71 2,488,000 64,160.74 26,150 27,950 24,350
02/04/2026 26,150 -0.35 (-1.32%) 3,032,100 79,430.31 229,000 5,999.57 26,500 28,350 24,650
01/04/2026 26,500 0.5 (1.92%) 4,925,000 130,573.86 4,397,600 114,344.42 26,000 27,800 24,200
31/03/2026 26,000 -0.05 (-0.19%) 4,193,600 109,163.36 0 0 26,050 27,850 24,250
30/03/2026 26,050 -0.35 (-1.33%) 4,370,900 113,352.23 20,000 530 26,400 28,200 24,600
27/03/2026 26,400 0.95 (3.73%) 4,704,200 122,882.27 0 0 25,450 27,200 23,700
26/03/2026 25,450 -0.4 (-1.55%) 2,692,100 69,144.24 0 0 25,850 27,650 24,050
25/03/2026 25,850 0.85 (3.4%) 5,073,300 130,723.39 189,900 4,893.15 25,000 26,750 23,250
24/03/2026 25,000 1 (4.17%) 5,635,600 139,495.36 0 0 24,000 25,650 22,350
23/03/2026 24,000 -1.5 (-5.88%) 4,659,400 114,186.79 0 0 25,500 27,250 23,750
20/03/2026 25,500 -0.75 (-2.86%) 3,900,700 100,971.44 0 0 26,250 28,050 24,450
19/03/2026 26,250 0.05 (0.19%) 3,792,700 99,754.32 0 0 26,200 28,000 24,400
18/03/2026 26,200 0 (0%) 2,166,500 56,474.03 7,500,000 195,000 26,200 28,000 24,400
17/03/2026 26,200 0 (0%) 2,792,700 73,244.52 0 0 26,200 28,000 24,400
16/03/2026 26,200 0.2 (0.77%) 3,573,400 93,817.41 0 0 26,000 27,800 24,200
13/03/2026 26,000 0.4 (1.56%) 5,708,700 149,203.88 3,000,000 77,904 25,600 27,350 23,850
12/03/2026 25,600 -0.15 (-0.58%) 2,316,000 58,981.38 0 0 25,750 27,550 23,950
11/03/2026 25,750 0.7 (2.79%) 6,061,900 156,958.68 0 0 25,050 26,800 23,300
10/03/2026 25,050 1.1 (4.59%) 7,378,700 181,709.69 500,000 12,500 23,950 25,600 22,300
09/03/2026 23,950 -1.75 (-6.81%) 3,789,600 90,781.95 370,000 8,872.5 25,700 27,450 23,950
06/03/2026 25,700 -1.05 (-3.93%) 4,142,300 107,673.63 0 0 26,750 28,600 24,900
05/03/2026 26,750 0.5 (1.9%) 9,013,400 243,384.96 0 0 26,250 28,050 24,450
04/03/2026 26,250 -1.05 (-3.85%) 6,483,800 169,289.26 400,000 10,412 27,300 29,200 25,400
03/03/2026 27,300 0.15 (0.55%) 4,705,900 128,180.52 0 0 27,150 29,050 25,250
02/03/2026 27,150 -0.1 (-0.37%) 8,036,700 216,544.81 0 0 27,250 29,150 25,350
27/02/2026 27,250 -0.75 (-2.68%) 4,380,200 120,360.13 1,200,000 33,408 28,000 29,950 26,050
26/02/2026 28,000 0.05 (0.18%) 2,916,900 81,531.98 0 0 27,950 29,900 26,000
25/02/2026 27,950 -0.3 (-1.06%) 4,614,100 128,553.71 250,000 6,957.7 28,250 30,200 26,300
24/02/2026 28,250 0.25 (0.89%) 3,703,000 104,153.02 0 0 28,000 29,950 26,050
23/02/2026 28,000 -0.3 (-1.06%) 3,189,000 88,889.35 0 0 28,300 30,250 26,350
13/02/2026 28,300 -0.2 (-0.7%) 3,358,900 94,702.54 8,060,000 222,315 28,500 30,450 26,550
12/02/2026 28,500 -0.05 (-0.18%) 3,821,800 108,622.34 60,000 1,596 28,550 30,500 26,600
11/02/2026 28,550 0.95 (3.44%) 9,648,800 273,094.14 500,000 14,151.5 27,600 29,500 25,700
10/02/2026 27,600 1.05 (3.95%) 8,868,300 241,727.42 500,000 13,650.5 26,550 28,400 24,700
09/02/2026 26,550 1.15 (4.53%) 6,905,800 182,013.15 0 0 25,400 27,150 23,650
06/02/2026 25,400 -1.2 (-4.51%) 7,494,700 193,355.79 0 0 26,600 28,450 24,750
05/02/2026 26,600 -0.25 (-0.93%) 3,311,800 88,948.55 0 0 26,850 28,700 25,000
04/02/2026 26,850 0 (0%) 5,915,200 158,082.9 0 0 26,850 28,700 25,000
03/02/2026 26,850 -0.35 (-1.29%) 6,314,100 169,771.4 0 0 27,200 29,100 25,300
02/02/2026 27,200 -0.3 (-1.09%) 5,167,100 139,439.59 0 0 27,500 29,400 25,600
30/01/2026 27,500 0.6 (2.23%) 11,299,600 310,168.4 7,200,000 195,840 26,900 28,750 25,050
29/01/2026 26,900 0 (0%) 3,483,500 93,930.74 0 0 26,900 28,750 25,050
28/01/2026 26,900 0.2 (0.75%) 8,258,500 219,488.7 2,360,000 62,920 26,700 28,550 24,850
27/01/2026 26,700 -0.95 (-3.44%) 7,971,400 214,247.44 270,000 7,234.38 27,650 29,550 25,750
26/01/2026 27,650 -1.25 (-4.33%) 5,461,600 153,768.43 0 0 28,900 30,900 26,900
23/01/2026 28,900 -0.4 (-1.37%) 2,905,900 84,133.22 0 0 29,300 31,350 27,250

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