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
29/10/2026 28,300 0.2 (0.71%) 11,400 321.21 0 0 28,100 32,300 23,900
28/10/2026 28,000 0 (0%) 11,857 333.55 0 0 28,000 32,200 23,800
27/10/2026 28,200 -0.5 (-1.74%) 9,167 256.62 0 0 28,700 33,000 24,400
26/10/2026 28,000 0.3 (1.08%) 11,168 320.51 0 0 27,700 31,800 23,600
23/10/2026 28,100 -0.4 (-1.4%) 1,700 47.15 0 0 28,500 32,700 24,300
22/10/2026 27,800 0.2 (0.72%) 13,102 372.87 0 0 27,600 31,700 23,500
21/10/2026 27,700 0.2 (0.73%) 20,991 578.4 0 0 27,500 31,600 23,400
20/10/2026 27,500 0.1 (0.36%) 3,912 107.53 0 0 27,400 31,500 23,300
19/10/2026 27,700 0.4 (1.47%) 3,371 92.5 0 0 27,300 31,300 23,300
16/10/2026 27,300 0.1 (0.37%) 2,820 77.04 0 0 27,200 31,200 23,200
15/10/2026 27,300 0 (0%) 3,001 81.6 0 0 27,300 31,300 23,300
14/10/2026 27,300 -0.1 (-0.36%) 9,222 251.48 0 0 27,400 31,500 23,300
13/10/2026 27,300 -0.2 (-0.73%) 6,006 164.43 0 0 27,500 31,600 23,400
12/10/2026 27,400 -0.2 (-0.72%) 2,123 58.29 0 0 27,600 31,700 23,500
09/10/2026 27,600 0 (0%) 5,024 138.45 0 0 27,600 31,700 23,500
08/10/2026 27,500 0 (0%) 1,619 44.66 0 0 27,500 31,600 23,400
07/10/2026 27,300 0.2 (0.74%) 2,733 75.16 0 0 27,100 31,100 23,100
06/10/2026 27,100 -0.1 (-0.37%) 7,133 193.56 0 0 27,200 31,200 23,200
05/10/2026 27,300 -0.1 (-0.36%) 3,914 106.64 0 0 27,400 31,500 23,300
02/10/2026 27,100 -0.2 (-0.73%) 3,048 83.37 0 0 27,300 31,300 23,300
01/10/2026 27,200 -0.5 (-1.81%) 4,012 109.45 0 0 27,700 31,800 23,600
30/09/2026 27,500 0.3 (1.1%) 1,831 50.67 0 0 27,200 31,200 23,200
29/09/2026 27,200 -0.2 (-0.73%) 4,201 114.3 0 0 27,400 31,500 23,300
28/09/2026 27,200 -0.2 (-0.73%) 8,513 232.87 0 0 27,400 31,500 23,300
25/09/2026 27,500 -0.2 (-0.72%) 13,414 368.13 0 0 27,700 31,800 23,600
24/09/2026 27,700 0.2 (0.73%) 8,392 232.66 0 0 27,500 31,600 23,400
23/09/2026 27,900 0.1 (0.36%) 13,949 383.94 0 0 27,800 31,900 23,700
22/09/2026 27,600 -0.4 (-1.43%) 2,510 69.84 0 0 28,000 32,200 23,800
21/09/2026 28,000 0 (0%) 2,709 75.86 0 0 28,000 32,200 23,800
18/09/2026 28,000 0.2 (0.72%) 8,896 249.51 0 0 27,800 31,900 23,700
17/09/2026 28,000 0 (0%) 4,592 127.53 0 0 28,000 32,200 23,800
16/09/2026 28,200 -0.6 (-2.08%) 10,711 300.06 0 0 28,800 33,100 24,500
15/09/2026 28,800 0 (0%) 3,407 98.11 0 0 28,800 33,100 24,500
14/09/2026 28,600 -0.4 (-1.38%) 9,733 280.19 0 0 29,000 33,300 24,700
11/09/2026 29,000 -0.1 (-0.34%) 5,001 145.22 0 0 29,100 33,400 24,800
10/09/2026 29,400 0 (0%) 1,815 52.89 0 0 29,400 33,800 25,000
09/09/2026 29,400 -0.2 (-0.68%) 6,199 182.09 0 0 29,600 34,000 25,200
08/09/2026 29,500 -0.2 (-0.67%) 1,449 42.94 0 0 29,700 34,100 25,300
07/09/2026 29,700 -0.2 (-0.67%) 2,834 84.24 0 0 29,900 34,300 25,500
04/09/2026 29,800 -0.2 (-0.67%) 2,900 86.83 0 0 30,000 34,500 25,500
03/09/2026 30,700 0.6 (1.99%) 3,700 111.05 0 0 30,100 34,600 25,600
28/08/2026 30,200 0.1 (0.33%) 3,700 111.42 0 0 30,100 34,600 25,600
27/08/2026 30,000 -0.1 (-0.33%) 4,927 148.13 0 0 30,100 34,600 25,600
26/08/2026 30,500 0.3 (0.99%) 2,914 87.77 0 0 30,200 34,700 25,700
25/08/2026 30,100 -0.2 (-0.66%) 2,720 82.19 0 0 30,300 34,800 25,800
24/08/2026 30,100 -0.1 (-0.33%) 5,116 154.77 0 0 30,200 34,700 25,700
21/08/2026 30,200 -0.1 (-0.33%) 3,421 103.21 0 0 30,300 34,800 25,800
20/08/2026 30,300 -0.3 (-0.98%) 25,720 779.98 0 0 30,600 35,100 26,100
19/08/2026 30,300 0 (0%) 3,302 101.12 0 0 30,300 34,800 25,800
18/08/2026 31,000 0.5 (1.64%) 3,604 109.23 0 0 30,500 35,000 26,000
17/08/2026 30,300 0 (0%) 1,327 40.41 0 0 30,300 34,800 25,800
14/08/2026 30,300 -0.5 (-1.62%) 7,901 239.76 0 0 30,800 35,400 26,200
13/08/2026 30,500 -0.7 (-2.24%) 4,090 125.84 0 0 31,200 35,800 26,600
12/08/2026 30,800 -0.4 (-1.28%) 3,007 93.76 0 0 31,200 35,800 26,600
11/08/2026 31,000 0 (0%) 4,745 148.03 0 0 31,000 35,600 26,400
10/08/2026 31,100 0.6 (1.97%) 4,512 139.98 0 0 30,500 35,000 26,000
07/08/2026 30,400 -0.4 (-1.3%) 9,231 281.54 0 0 30,800 35,400 26,200
06/08/2026 30,500 -0.4 (-1.29%) 2,446 75.27 0 0 30,900 35,500 26,300
05/08/2026 31,200 0.5 (1.63%) 2,482 76.6 0 0 30,700 35,300 26,100
04/08/2026 31,500 0.5 (1.61%) 1,707 52.4 0 0 31,000 35,600 26,400
03/08/2026 31,500 0.5 (1.61%) 3,413 105.84 0 0 31,000 35,600 26,400
31/07/2026 31,400 0.6 (1.95%) 2,357 73.16 0 0 30,800 35,400 26,200
30/07/2026 30,700 0.5 (1.66%) 4,075 125.38 0 0 30,200 34,700 25,700
29/07/2026 30,700 0.9 (3.02%) 1,902 57.52 0 0 29,800 34,200 25,400
28/07/2026 29,800 0 (0%) 2,632 78.5 0 0 29,800 34,200 25,400
27/07/2026 29,300 -0.3 (-1.01%) 4,104 122.34 0 0 29,600 34,000 25,200
24/07/2026 29,900 0 (0%) 4,515 133.59 0 0 29,900 34,300 25,500
23/07/2026 30,000 0.4 (1.35%) 8,650 258.43 0 0 29,600 34,000 25,200
22/07/2026 30,000 -0.9 (-2.91%) 1,503 44.47 0 0 30,900 35,500 26,300
21/07/2026 31,100 0.8 (2.64%) 2,650 81.93 0 0 30,300 34,800 25,800
20/07/2026 31,000 -0.5 (-1.59%) 8,246 249.65 0 0 31,500 36,200 26,800
17/07/2026 31,500 -0.4 (-1.25%) 2,170 68.38 0 0 31,900 36,600 27,200
16/07/2026 31,900 0 (0%) 1,912 60.9 0 0 31,900 36,600 27,200
15/07/2026 32,000 -0.1 (-0.31%) 2,230 71.16 0 0 32,100 36,900 27,300
14/07/2026 32,000 -0.1 (-0.31%) 3,603 115.48 0 0 32,100 36,900 27,300
13/07/2026 32,300 -0.2 (-0.62%) 2,201 70.65 0 0 32,500 37,300 27,700
10/07/2026 32,400 -0.2 (-0.61%) 2,569 83.52 0 0 32,600 37,400 27,800
09/07/2026 32,600 -0.2 (-0.61%) 7,000 228.42 0 0 32,800 37,700 27,900
08/07/2026 32,800 0 (0%) 601 19.71 0 0 32,800 37,700 27,900
07/07/2026 32,800 -0.2 (-0.61%) 3,001 98.52 0 0 33,000 37,900 28,100
06/07/2026 32,900 -0.2 (-0.6%) 3,213 106.05 0 0 33,100 38,000 28,200
03/07/2026 33,000 -0.4 (-1.2%) 3,307 109.47 0 0 33,400 38,400 28,400
02/07/2026 33,400 0 (0%) 6,412 214.1 0 0 33,400 38,400 28,400
01/07/2026 33,500 0.3 (0.9%) 4,156 138.69 0 0 33,200 38,100 28,300
30/06/2026 33,300 0.2 (0.6%) 8,544 283.69 0 0 33,100 38,000 28,200
29/06/2026 33,200 0 (0%) 3,360 111.37 0 0 33,200 38,100 28,300
26/06/2026 33,200 -0.1 (-0.3%) 8,530 283.54 0 0 33,300 38,200 28,400
25/06/2026 33,200 -0.1 (-0.3%) 7,201 239.72 0 0 33,300 38,200 28,400
24/06/2026 33,300 0 (0%) 4,951 165.1 0 0 33,300 38,200 28,400
23/06/2026 33,600 -0.1 (-0.3%) 9,565 318.75 0 0 33,700 38,700 28,700
22/06/2026 33,800 0.1 (0.3%) 5,366 180.95 0 0 33,700 38,700 28,700
19/06/2026 33,800 -0.1 (-0.29%) 6,113 206.03 0 0 33,900 38,900 28,900
18/06/2026 33,900 0 (0%) 6,305 213.73 0 0 33,900 38,900 28,900
17/06/2026 34,500 0.4 (1.17%) 8,827 299.19 0 0 34,100 39,200 29,000
16/06/2026 34,000 0 (0%) 3,417 116.52 0 0 34,000 39,100 28,900
15/06/2026 34,000 0 (0%) 3,022 102.75 0 0 34,000 39,100 28,900
12/06/2026 34,000 0 (0%) 2,858 97.14 0 0 34,000 39,100 28,900
11/06/2026 34,000 -0.1 (-0.29%) 137 4.66 0 0 34,100 39,200 29,000
10/06/2026 34,100 0.1 (0.29%) 4,587 156.35 0 0 34,000 39,100 28,900
09/06/2026 34,000 -0.2 (-0.58%) 3,803 129.1 0 0 34,200 39,300 29,100
08/06/2026 34,300 -0.1 (-0.29%) 10,001 342.37 0 0 34,400 39,500 29,300
05/06/2026 34,600 0.1 (0.29%) 2,109 72.64 0 0 34,500 39,600 29,400
04/06/2026 34,500 0.5 (1.47%) 4,200 144.88 0 0 34,000 39,100 28,900
03/06/2026 34,400 0 (0%) 22,031 748.74 0 0 34,400 39,500 29,300
02/06/2026 34,300 -0.1 (-0.29%) 9,079 312.05 0 0 34,400 39,500 29,300
01/06/2026 34,400 -0.2 (-0.58%) 3,000 103.25 0 0 34,600 39,700 29,500
29/05/2026 34,600 -0.2 (-0.57%) 7,313 253.14 0 0 34,800 40,000 29,600
28/05/2026 35,000 0.1 (0.29%) 6,918 240.94 0 0 34,900 40,100 29,700
27/05/2026 34,800 -0.2 (-0.57%) 6,270 219.09 0 0 35,000 40,200 29,800
26/05/2026 35,000 -0.1 (-0.28%) 7,240 253.23 0 0 35,100 40,300 29,900
25/05/2026 34,900 -0.2 (-0.57%) 6,556 229.8 0 0 35,100 40,300 29,900
22/05/2026 35,600 0.3 (0.85%) 15,961 559.78 0 0 35,300 40,500 30,100
21/05/2026 35,500 -0.3 (-0.84%) 15,415 544.16 0 0 35,800 41,100 30,500
20/05/2026 35,600 -1.7 (-4.56%) 14,364 514.12 0 0 37,300 42,800 31,800
19/05/2026 36,600 1 (2.81%) 56,544 2,110.73 0 0 35,600 40,900 30,300
18/05/2026 36,300 1 (2.83%) 33,068 1,177.85 0 0 35,300 40,500 30,100
15/05/2026 35,200 -0.7 (-1.95%) 6,827 241.29 0 0 35,900 41,200 30,600
14/05/2026 35,500 0.6 (1.72%) 16,173 579.86 0 0 34,900 40,100 29,700
13/05/2026 35,000 0 (0%) 9,613 335.23 0 0 35,000 40,200 29,800
12/05/2026 34,800 -0.1 (-0.29%) 6,604 231. 0 0 34,900 40,100 29,700
11/05/2026 34,900 0 (0%) 2,667 93.13 0 0 34,900 40,100 29,700
08/05/2026 35,200 -0.1 (-0.28%) 9,110 318.03 0 0 35,300 40,500 30,100
07/05/2026 35,000 0.1 (0.29%) 14,984 528.24 0 0 34,900 40,100 29,700
06/05/2026 34,900 0 (0%) 4,555 159.03 0 0 34,900 40,100 29,700
05/05/2026 34,800 -0.1 (-0.29%) 5,772 201.31 0 0 34,900 40,100 29,700
04/05/2026 34,900 0 (0%) 10,101 352.62 0 0 34,900 40,100 29,700
29/04/2026 35,000 -0.1 (-0.28%) 8,700 303.56 0 0 35,100 40,300 29,900

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