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
14/07/2026 101,500 0.1 (0.1%) 19,400 1,964.1 0 0 101,400 111,500 91,300
13/07/2026 156,200 0.2 (0.13%) 34,006 5,282.01 0 0 156,000 171,600 140,400
10/07/2026 156,000 -0.2 (-0.13%) 17,650 2,757.45 0 0 156,200 171,800 140,600
09/07/2026 156,200 0 (0%) 11,217 1,751.81 0 0 156,200 171,800 140,600
08/07/2026 156,200 1.2 (0.77%) 27,477 4,292.32 7 1.19 155,000 170,500 139,500
07/07/2026 155,000 0.4 (0.26%) 9,779 1,519.54 0 0 154,600 170,000 139,200
06/07/2026 154,600 -1.4 (-0.9%) 21,000 3,276.19 0 0 156,000 171,600 140,400
03/07/2026 156,000 0.4 (0.26%) 9,416 1,463.29 0 0 155,600 171,100 140,100
02/07/2026 155,600 1.6 (1.04%) 6,360 991.2 0 0 154,000 169,400 138,600
01/07/2026 154,000 -1.9 (-1.22%) 15,768 2,437.21 0 0 155,900 171,400 140,400
30/06/2026 155,900 -0.5 (-0.32%) 4,414 687.74 0 0 156,400 172,000 140,800
29/06/2026 156,400 -0.4 (-0.26%) 19,206 3,015.9 3 0.52 156,800 172,400 141,200
26/06/2026 156,800 5.8 (3.84%) 34,961 5,330.57 0 0 151,000 166,100 135,900
25/06/2026 151,000 -4.6 (-2.96%) 42,121 6,467.38 0 0 155,600 171,100 140,100
24/06/2026 155,600 -1.1 (-0.7%) 23,281 3,648.68 0 0 156,700 172,300 141,100
23/06/2026 156,700 -0.3 (-0.19%) 39,390 6,221.25 0 0 157,000 172,700 141,300
22/06/2026 157,000 -0.5 (-0.32%) 7,932 1,243.93 0 0 157,500 173,200 141,800
19/06/2026 157,500 1.4 (0.9%) 25,963 4,093.77 0 0 156,100 171,700 140,500
18/06/2026 156,100 2.4 (1.56%) 22,323 3,460.34 0 0 153,700 169,000 138,400
17/06/2026 153,700 -0.2 (-0.13%) 6,632 1,015.22 0 0 153,900 169,200 138,600
16/06/2026 153,900 1.9 (1.25%) 8,647 1,318.5 0 0 152,000 167,200 136,800
15/06/2026 152,000 2 (1.33%) 9,476 1,444.43 0 0 150,000 165,000 135,000
12/06/2026 150,000 -1 (-0.66%) 22,713 3,409.25 0 0 151,000 166,100 135,900
11/06/2026 151,000 -2.2 (-1.44%) 15,773 2,385.25 0 0 153,200 168,500 137,900
10/06/2026 153,200 -0.7 (-0.45%) 6,224 950.73 4 0.68 153,900 169,200 138,600
09/06/2026 153,900 -0.6 (-0.39%) 13,251 2,023.86 60 10.19 154,500 169,900 139,100
08/06/2026 154,500 -3 (-1.9%) 18,198 2,823.32 0 0 157,500 173,200 141,800
05/06/2026 157,500 -1.4 (-0.88%) 7,634 1,212.64 7 1.22 158,900 174,700 143,100
04/06/2026 158,900 -1.3 (-0.81%) 9,489 1,497.68 5 0.88 160,200 176,200 144,200
03/06/2026 160,200 2.2 (1.39%) 10,675 1,699.42 0 0 158,000 173,800 142,200
02/06/2026 158,000 -0.4 (-0.25%) 9,243 1,460.74 4 0.7 158,400 174,200 142,600
01/06/2026 158,400 2.2 (1.41%) 8,015 1,264.27 18 3.09 156,200 171,800 140,600
29/05/2026 156,200 -0.8 (-0.51%) 19,722 3,091.7 5 0.86 157,000 172,700 141,300
28/05/2026 157,000 -1.6 (-1.01%) 14,861 2,340.45 0 0 158,600 174,400 142,800
27/05/2026 158,600 -3.4 (-2.1%) 19,439 3,107.1 16 2.85 162,000 178,200 145,800
26/05/2026 162,000 -2.5 (-1.52%) 17,330 2,801.71 7 1.26 164,500 180,900 148,100
25/05/2026 164,500 4.5 (2.81%) 55,326 9,061.32 21 3.7 160,000 176,000 144,000
22/05/2026 160,000 3.4 (2.17%) 51,695 8,145.22 0 0 156,600 172,200 141,000
21/05/2026 156,600 -1.9 (-1.2%) 15,462 2,429.76 0 0 158,500 174,300 142,700
20/05/2026 158,500 -0.5 (-0.31%) 24,430 3,810.88 0 0 159,000 174,900 143,100
19/05/2026 159,000 -4 (-2.45%) 28,781 4,652.37 26 4.66 163,000 179,300 146,700
18/05/2026 163,000 5.7 (3.62%) 30,853 4,962.87 49 8.48 157,300 173,000 141,600
15/05/2026 157,300 -6.7 (-4.09%) 33,245 5,299.43 0 0 164,000 180,400 147,600
14/05/2026 164,000 0 (0%) 27,793 4,598.55 5 0.9 164,000 180,400 147,600
13/05/2026 164,000 9 (5.81%) 97,708 15,969.59 29 4.94 155,000 170,500 139,500
12/05/2026 155,000 3 (1.97%) 18,802 2,906.07 0 0 152,000 167,200 136,800
11/05/2026 152,000 -2.3 (-1.49%) 21,348 3,259.74 0 0 154,300 169,700 138,900
08/05/2026 154,300 1.3 (0.85%) 20,257 3,129.63 0 0 153,000 168,300 137,700
07/05/2026 153,000 1.1 (0.72%) 18,853 2,902.85 10 1.65 151,900 167,000 136,800
06/05/2026 151,900 -5.8 (-3.68%) 62,009 9,561.26 13 2.25 157,700 173,400 142,000
05/05/2026 157,700 -4.3 (-2.65%) 16,868 2,662.3 18 3.19 162,000 178,200 145,800
04/05/2026 162,000 10.7 (7.07%) 72,027 11,777.36 0 0 151,300 166,400 136,200
29/04/2026 151,300 1.3 (0.87%) 19,152 2,887.94 0 0 150,000 165,000 135,000
28/04/2026 150,000 -4.2 (-2.72%) 18,662 2,820.42 0 0 154,200 169,600 138,800
24/04/2026 154,200 -3.8 (-2.41%) 36,927 5,619.68 0 0 158,000 173,800 142,200
23/04/2026 158,000 -3 (-1.86%) 25,815 4,097.02 0 0 161,000 177,100 144,900
22/04/2026 161,000 2 (1.26%) 22,121 3,601.91 0 0 159,000 174,900 143,100
21/04/2026 159,000 -2.5 (-1.55%) 15,043 2,402.45 0 0 161,500 177,600 145,400
20/04/2026 161,500 -0.5 (-0.31%) 12,007 1,938.89 0 0 162,000 178,200 145,800
17/04/2026 162,000 0.7 (0.43%) 25,878 4,246.8 0 0 161,300 177,400 145,200
16/04/2026 161,300 -3.7 (-2.24%) 22,056 3,569.12 0 0 165,000 181,500 148,500
15/04/2026 165,000 7.4 (4.7%) 48,250 7,860.53 0 0 157,600 173,300 141,900
14/04/2026 157,600 1.4 (0.9%) 34,098 5,408.33 0 0 156,200 171,800 140,600
13/04/2026 156,200 0.2 (0.13%) 30,076 4,690.51 0 0 156,000 171,600 140,400
10/04/2026 156,000 -0.1 (-0.06%) 32,810 5,098.27 0 0 156,100 171,700 140,500
09/04/2026 156,100 -1.7 (-1.08%) 17,421 2,726.3 0 0 157,800 173,500 142,100
08/04/2026 157,800 6.6 (4.37%) 18,042 2,841.83 0 0 151,200 166,300 136,100
07/04/2026 151,200 2.2 (1.48%) 13,519 2,034.54 0 0 149,000 163,900 134,100
06/04/2026 149,000 -7.4 (-4.73%) 41,890 6,298.63 0 0 156,400 172,000 140,800
03/04/2026 156,400 0.3 (0.19%) 25,310 3,955.3 0 0 156,100 171,700 140,500
02/04/2026 156,100 -7.4 (-4.53%) 46,339 7,241.24 0 0 163,500 179,800 147,200
01/04/2026 163,500 -1.6 (-0.97%) 43,984 7,176.71 0 0 165,100 181,600 148,600
31/03/2026 165,100 3.9 (2.42%) 46,881 7,935.86 0 0 161,200 177,300 145,100
30/03/2026 161,200 14.6 (9.96%) 86,608 13,637.19 0 0 146,600 161,200 132,000
27/03/2026 146,600 4.6 (3.24%) 36,797 5,377.7 0 0 142,000 156,200 127,800
26/03/2026 142,000 -1.7 (-1.18%) 33,709 4,825.92 0 0 143,700 158,000 129,400
25/03/2026 143,700 8.1 (5.97%) 35,731 5,139.51 0 0 135,600 149,100 122,100
24/03/2026 135,600 3.3 (2.49%) 29,724 4,087.2 0 0 132,300 145,500 119,100
23/03/2026 132,300 -14.7 (-10%) 77,471 10,619.74 0 0 147,000 161,700 132,300
20/03/2026 147,000 -3.5 (-2.33%) 19,254 2,853.63 0 0 150,500 165,500 135,500
19/03/2026 150,500 -7 (-4.44%) 49,627 7,453.85 0 0 157,500 173,200 141,800
18/03/2026 157,500 -2.1 (-1.32%) 24,437 3,839.51 0 0 159,600 175,500 143,700
17/03/2026 159,600 5.6 (3.64%) 44,589 7,082.26 0 0 154,000 169,400 138,600
16/03/2026 154,000 -5 (-3.14%) 26,632 4,142. 0 0 159,000 174,900 143,100
13/03/2026 159,000 -0.1 (-0.06%) 31,581 5,037.12 0 0 159,100 175,000 143,200
12/03/2026 159,100 -1.9 (-1.18%) 56,431 8,996.82 0 0 161,000 177,100 144,900
11/03/2026 161,000 3 (1.9%) 41,422 6,686.17 20,000 3,160 158,000 173,800 142,200
10/03/2026 158,000 9.2 (6.18%) 50,572 7,930.53 0 0 148,800 163,600 134,000
09/03/2026 148,800 -16.5 (-9.98%) 132,336 19,748.79 0 0 165,300 181,800 148,800
06/03/2026 165,300 -8.7 (-5%) 55,600 9,401 0 0 174,000 191,400 156,600
05/03/2026 174,000 -1.6 (-0.91%) 34,218 6,037.56 0 0 175,600 193,100 158,100
04/03/2026 175,600 -19.3 (-9.9%) 132,491 23,737.57 0 0 194,900 214,300 175,500
03/03/2026 194,900 -6.4 (-3.18%) 70,546 14,014.89 0 0 201,300 221,400 181,200
02/03/2026 201,300 18.3 (10%) 154,687 30,324.21 0 0 183,000 201,300 164,700
27/02/2026 183,000 2.5 (1.39%) 84,248 15,565.89 0 0 180,500 198,500 162,500
26/02/2026 180,500 -1.4 (-0.77%) 39,004 7,048.73 0 0 181,900 200,000 163,800
25/02/2026 181,900 3.3 (1.85%) 70,343 12,769.22 0 0 178,600 196,400 160,800
24/02/2026 178,600 -2.1 (-1.16%) 30,729 5,526.43 0 0 180,700 198,700 162,700
23/02/2026 180,700 10.7 (6.29%) 56,590 10,262. 0 0 170,000 187,000 153,000
13/02/2026 170,000 -2.5 (-1.45%) 23,595 3,994.03 0 0 172,500 189,700 155,300
12/02/2026 172,500 3.2 (1.89%) 28,190 4,902.66 0 0 169,300 186,200 152,400
11/02/2026 169,300 6.3 (3.87%) 42,047 7,074.31 0 0 163,000 179,300 146,700
10/02/2026 163,000 -11.1 (-6.38%) 84,669 13,896.72 0 0 174,100 191,500 156,700
09/02/2026 174,100 4.8 (2.84%) 40,037 7,031.26 0 0 169,300 186,200 152,400
06/02/2026 169,300 -18.8 (-9.99%) 157,119 26,805.47 30,000 6,000 188,100 206,900 169,300
05/02/2026 188,100 -17.5 (-8.51%) 98,455 18,955.99 0 0 205,600 226,100 185,100
04/02/2026 205,600 9.6 (4.9%) 46,347 9,567.17 0 0 196,000 215,600 176,400
03/02/2026 196,000 -11.7 (-5.63%) 201,200 39,845.75 0 0 207,700 228,400 187,000
02/02/2026 207,700 -23 (-9.97%) 80,489 16,810.42 0 0 230,700 253,700 207,700
30/01/2026 230,700 15.8 (7.35%) 304,456 70,699.21 0 0 214,900 236,300 193,500
29/01/2026 214,900 19.5 (9.98%) 49,030 10,535.92 0 0 195,400 214,900 175,900
28/01/2026 195,400 17.7 (9.96%) 205,815 39,589.71 0 0 177,700 195,400 160,000
27/01/2026 177,700 12.4 (7.5%) 206,439 37,107.07 0 0 165,300 181,800 148,800
26/01/2026 165,300 15 (9.98%) 94,259 15,540.42 0 0 150,300 165,300 135,300
23/01/2026 150,300 0.3 (0.2%) 63,699 9,593.78 0 0 150,000 165,000 135,000
22/01/2026 150,000 -9 (-5.66%) 82,154 12,644.32 0 0 159,000 174,900 143,100
21/01/2026 159,000 -9.9 (-5.86%) 64,484 10,410.38 0 0 168,900 185,700 152,100
20/01/2026 168,900 11.6 (7.37%) 127,224 21,356.98 0 0 157,300 173,000 141,600
19/01/2026 157,300 12.1 (8.33%) 122,588 19,089.2 0 0 145,200 159,700 130,700
16/01/2026 145,200 -8.1 (-5.28%) 66,875 10,036.9 0 0 153,300 168,600 138,000
15/01/2026 153,300 2.9 (1.93%) 80,450 12,519.67 0 0 150,400 165,400 135,400
14/01/2026 150,400 13.6 (9.94%) 131,995 19,627.84 0 0 136,800 150,400 123,200

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