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
24/07/2026 10,400 0 (0%) 0 0 0 0 10,400 0 0
23/07/2026 10,400 0.15 (1.46%) 2,517,300 25,689.91 0 0 10,250 10,950 9,540
22/07/2026 10,250 0.1 (0.99%) 2,516,900 25,617.13 0 0 10,150 10,850 9,440
21/07/2026 10,150 -0.2 (-1.93%) 3,056,700 31,431.29 0 0 10,350 11,050 9,630
20/07/2026 10,350 -0.6 (-5.48%) 3,563,100 37,711.25 0 0 10,950 11,700 10,200
17/07/2026 10,950 0.15 (1.39%) 2,858,500 31,334.2 2,346,000 27,096.3 10,800 11,550 10,050
16/07/2026 10,800 0.05 (0.47%) 2,359,300 25,337.59 0 0 10,750 11,500 10,000
15/07/2026 10,750 -0.2 (-1.83%) 1,266,500 13,717.22 0 0 10,950 11,700 10,200
14/07/2026 10,950 0.1 (0.92%) 1,474,800 15,985.31 0 0 10,850 11,600 10,100
13/07/2026 10,850 -0.25 (-2.25%) 5,485,600 59,550.06 1,350,000 14,722.5 11,100 11,850 10,350
10/07/2026 11,100 -0.2 (-1.77%) 4,116,900 46,143.19 0 0 11,300 12,050 10,550
09/07/2026 11,300 -0.05 (-0.44%) 2,138,000 24,270.21 0 0 11,350 12,100 10,600
08/07/2026 11,350 0 (0%) 4,095,100 46,875.45 0 0 11,350 12,100 10,600
07/07/2026 11,350 0.05 (0.44%) 2,844,200 32,380.4 0 0 11,300 12,050 10,550
06/07/2026 11,300 -0.2 (-1.74%) 4,813,500 54,697.6 0 0 11,500 12,300 10,700
03/07/2026 11,500 0.05 (0.44%) 3,373,900 38,597.83 0 0 11,450 12,250 10,650
02/07/2026 11,450 0.05 (0.44%) 6,780,400 77,494.48 0 0 11,400 12,150 10,650
01/07/2026 11,400 0.4 (3.64%) 6,346,300 71,366.63 0 0 11,000 11,750 10,250
30/06/2026 11,000 0.1 (0.92%) 5,205,500 57,323.73 3,245,068 37,805.04 10,900 11,650 10,150
29/06/2026 12,550 -0.15 (-1.18%) 10,749,900 134,898.38 0 0 12,700 13,550 11,850
26/06/2026 12,700 0 (0%) 3,550,800 44,768.81 0 0 12,700 13,550 11,850
25/06/2026 12,700 0.35 (2.83%) 8,835,100 111,718.1 2,683,260 32,199.12 12,350 13,200 11,500
24/06/2026 12,350 0.1 (0.82%) 2,277,200 27,896.03 0 0 12,250 13,100 11,400
23/06/2026 12,250 0 (0%) 4,416,900 54,512.06 2,050,000 24,475 12,250 13,100 11,400
22/06/2026 12,250 -0.2 (-1.61%) 3,108,300 38,350.1 0 0 12,450 13,300 11,600
19/06/2026 12,450 -0.1 (-0.8%) 3,053,000 38,105.17 0 0 12,550 13,400 11,700
18/06/2026 12,550 0.15 (1.21%) 3,581,200 44,748.54 0 0 12,400 13,250 11,550
17/06/2026 12,400 -0.1 (-0.8%) 9,445,600 117,100.92 2,450,000 32,707.5 12,500 13,350 11,650
16/06/2026 12,500 -0.1 (-0.79%) 4,466,700 55,990.56 0 0 12,600 13,450 11,750
15/06/2026 12,600 0.15 (1.2%) 4,255,100 53,378.33 0 0 12,450 13,300 11,600
12/06/2026 12,450 -0.1 (-0.8%) 7,567,200 95,842.35 0 0 12,550 13,400 11,700
11/06/2026 12,550 0.05 (0.4%) 7,338,400 92,177.83 0 0 12,500 13,350 11,650
10/06/2026 12,500 0.35 (2.88%) 10,585,300 131,305.37 0 0 12,150 13,000 11,300
09/06/2026 12,150 0.3 (2.53%) 3,352,900 40,310.74 715,000 9,009 11,850 12,650 11,050
08/06/2026 11,850 -0.45 (-3.66%) 7,756,400 93,947.99 0 0 12,300 13,150 11,450
05/06/2026 12,300 -0.05 (-0.4%) 3,388,100 41,508.69 300,000 3,582.9 12,350 13,200 11,500
04/06/2026 12,350 0.4 (3.35%) 9,993,400 122,274.55 0 0 11,950 12,750 11,150
03/06/2026 11,950 0.4 (3.46%) 5,038,700 59,393.51 300,000 3,600 11,550 12,350 10,750
02/06/2026 11,550 0.05 (0.43%) 2,111,100 24,323.71 886,000 10,861.3 11,500 12,300 10,700
01/06/2026 11,500 -0.05 (-0.43%) 1,443,500 16,693.95 800,000 8,880 11,550 12,350 10,750
29/05/2026 11,550 -0.2 (-1.7%) 2,716,000 31,498.05 700,000 7,980 11,750 12,550 10,950
28/05/2026 11,750 -0.25 (-2.08%) 2,526,600 29,895.4 0 0 12,000 12,800 11,200
27/05/2026 12,000 0.65 (5.73%) 11,912,100 141,021.19 0 0 11,350 12,100 10,600
26/05/2026 11,350 0.15 (1.34%) 2,203,500 24,736.95 0 0 11,200 11,950 10,450
25/05/2026 11,200 0.1 (0.9%) 957,600 10,674.03 0 0 11,100 11,850 10,350
22/05/2026 11,100 0.05 (0.45%) 970,800 10,724.77 12,198,642 140,224.79 11,050 11,800 10,300
21/05/2026 11,050 0.05 (0.45%) 890,800 9,833.21 1,025,000 11,992.5 11,000 11,750 10,250
20/05/2026 11,000 -0.15 (-1.35%) 3,065,200 33,740.03 1,506,060 16,566.66 11,150 11,900 10,400
19/05/2026 11,150 -0.1 (-0.89%) 1,350,100 15,124.46 0 0 11,250 12,000 10,500
18/05/2026 11,250 0 (0%) 1,419,900 15,854.01 0 0 11,250 12,000 10,500
15/05/2026 11,250 -0.1 (-0.88%) 683,000 7,702.89 0 0 11,350 12,100 10,600
14/05/2026 11,350 0.15 (1.34%) 1,452,400 16,424.39 0 0 11,200 11,950 10,450
13/05/2026 11,200 -0.2 (-1.75%) 2,468,000 27,813.41 0 0 11,400 12,150 10,650
12/05/2026 11,400 -0.15 (-1.3%) 1,125,300 12,892.32 0 0 11,550 12,350 10,750
11/05/2026 11,550 0.3 (2.67%) 5,884,700 68,068.73 0 0 11,250 12,000 10,500
08/05/2026 11,250 0 (0%) 3,697,200 41,537.32 1,096,200 12,058.2 11,250 12,000 10,500
07/05/2026 11,250 0.05 (0.45%) 1,695,100 19,051.04 0 0 11,200 11,950 10,450
06/05/2026 11,200 0.1 (0.9%) 1,304,400 14,525.21 0 0 11,100 11,850 10,350
05/05/2026 11,100 -0.15 (-1.33%) 1,504,100 16,747.4 0 0 11,250 12,000 10,500
04/05/2026 11,250 0 (0%) 1,280,700 14,384.46 0 0 11,250 12,000 10,500
29/04/2026 11,250 0 (0%) 650,900 7,327.06 4,066,600 48,799.2 11,250 12,000 10,500
28/04/2026 11,250 -0.2 (-1.75%) 1,131,300 12,846.21 0 0 11,450 12,250 10,650
24/04/2026 11,450 0 (0%) 1,281,300 14,606.33 0 0 11,450 12,250 10,650
23/04/2026 11,450 0 (0%) 2,180,600 25,046.4 0 0 11,450 12,250 10,650
22/04/2026 11,450 0 (0%) 1,339,300 15,329.49 0 0 11,450 12,250 10,650
21/04/2026 11,450 -0.3 (-2.55%) 1,334,900 15,448.91 2,897,300 35,801.25 11,750 12,550 10,950
20/04/2026 11,750 0 (0%) 2,740,500 32,304.78 0 0 11,750 12,550 10,950
17/04/2026 11,750 0.3 (2.62%) 2,993,900 34,784.72 0 0 11,450 12,250 10,650
16/04/2026 11,450 -0.05 (-0.43%) 1,357,800 15,565.3 0 0 11,500 12,300 10,700
15/04/2026 11,500 -0.1 (-0.86%) 2,497,300 28,949.43 17,200,000 197,800 11,600 12,400 10,800
14/04/2026 11,600 0.1 (0.87%) 1,773,000 20,509.71 0 0 11,500 12,300 10,700
13/04/2026 11,500 -0.1 (-0.86%) 1,563,700 17,959.73 594,000 7,128 11,600 12,400 10,800
10/04/2026 11,600 0.2 (1.75%) 2,340,300 27,178.44 0 0 11,400 12,150 10,650
09/04/2026 11,400 -0.2 (-1.72%) 706,600 8,077.03 1,750,000 21,000 11,600 12,400 10,800
08/04/2026 11,600 0.7 (6.42%) 3,582,300 40,729.54 1,500,000 16,500 10,900 11,650 10,150
07/04/2026 10,900 -0.05 (-0.46%) 807,900 8,817.35 0 0 10,950 11,700 10,200
06/04/2026 10,950 -0.05 (-0.45%) 612,600 6,710.5 0 0 11,000 11,750 10,250
03/04/2026 11,000 -0.2 (-1.79%) 782,200 8,656.93 0 0 11,200 11,950 10,450
02/04/2026 11,200 -0.05 (-0.44%) 518,100 5,774.09 4,096,000 49,152 11,250 12,000 10,500
01/04/2026 11,250 0.1 (0.9%) 759,500 8,542.3 1,660,300 19,757.57 11,150 11,900 10,400
31/03/2026 11,150 0 (0%) 910,100 10,166.96 3,020,000 34,730 11,150 11,900 10,400
30/03/2026 11,150 -0.05 (-0.45%) 525,900 5,809.38 0 0 11,200 11,950 10,450
27/03/2026 11,200 0.05 (0.45%) 1,186,000 13,185.05 0 0 11,150 11,900 10,400
26/03/2026 11,150 -0.05 (-0.45%) 1,034,300 11,552.46 52,301,679 564,858.13 11,200 11,950 10,450
25/03/2026 11,200 0.25 (2.28%) 2,488,000 27,761.82 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.25 (2.34%) 1,422,200 15,584.96 2,683,260 29,515.86 10,700 11,400 9,960
23/03/2026 10,700 -0.2 (-1.83%) 2,928,400 31,629.65 0 0 10,900 11,650 10,150
20/03/2026 10,900 -0.1 (-0.91%) 1,136,900 12,460.54 5,133,260 58,968.31 11,000 11,750 10,250
19/03/2026 11,000 0.05 (0.46%) 1,931,800 21,081.29 0 0 10,950 11,700 10,200
18/03/2026 10,950 0.05 (0.46%) 1,451,500 15,840.46 5,061,921 58,718.28 10,900 11,650 10,150
17/03/2026 10,900 0.15 (1.4%) 1,103,400 12,000.66 2,920,795 33,443.1 10,750 11,500 10,000
16/03/2026 10,750 0.05 (0.47%) 875,800 9,389.97 207,000 2,359.8 10,700 11,400 9,960
13/03/2026 10,700 0 (0%) 1,195,400 12,772.46 47,902,847 482,818.75 10,700 11,400 9,960
12/03/2026 10,700 -0.15 (-1.38%) 1,573,200 16,862.49 20,000,000 203,000 10,850 11,600 10,100
11/03/2026 10,850 0.2 (1.88%) 2,638,800 28,429.47 0 0 10,650 11,350 9,910
10/03/2026 10,650 0.25 (2.4%) 2,178,600 23,290.84 49,356,100 498,496.61 10,400 11,100 9,680
09/03/2026 10,400 -0.75 (-6.73%) 3,827,700 39,948.75 0 0 11,150 11,900 10,400
06/03/2026 11,150 -0.05 (-0.45%) 651,100 7,250.51 2,180,000 26,051 11,200 11,950 10,450
05/03/2026 11,200 0 (0%) 1,150,300 12,973.96 0 0 11,200 11,950 10,450
04/03/2026 11,200 -0.15 (-1.32%) 4,125,200 45,985.21 6,860,300 83,009.63 11,350 12,100 10,600
03/03/2026 11,350 -0.05 (-0.44%) 1,965,100 22,303.66 0 0 11,400 12,150 10,650
02/03/2026 11,400 -0.25 (-2.15%) 3,624,200 41,312.78 3,500,000 43,575 11,650 12,450 10,850
27/02/2026 11,650 -0.05 (-0.43%) 1,075,200 12,542.36 0 0 11,700 12,500 10,900
26/02/2026 11,700 -0.1 (-0.85%) 999,800 11,741.29 1,863,432 23,479.24 11,800 12,600 11,000
25/02/2026 11,800 0.2 (1.72%) 2,691,100 31,531.49 0 0 11,600 12,400 10,800
24/02/2026 11,600 -0.05 (-0.43%) 1,858,800 21,590.18 0 0 11,650 12,450 10,850
23/02/2026 11,650 0.05 (0.43%) 1,479,600 17,218.72 0 0 11,600 12,400 10,800
13/02/2026 11,600 0 (0%) 833,400 9,671.99 0 0 11,600 12,400 10,800
12/02/2026 11,600 0 (0%) 650,500 7,560.74 0 0 11,600 12,400 10,800
11/02/2026 11,600 0.2 (1.75%) 974,900 11,233.23 1,560,000 18,954 11,400 12,150 10,650
10/02/2026 11,400 -0.05 (-0.44%) 1,090,600 12,457.72 0 0 11,450 12,250 10,650
09/02/2026 11,450 -0.1 (-0.87%) 1,464,200 16,813.37 0 0 11,550 12,350 10,750
06/02/2026 11,550 -0.15 (-1.28%) 2,193,000 25,414.98 0 0 11,700 12,500 10,900
05/02/2026 11,700 -0.05 (-0.43%) 1,118,800 13,089.62 0 0 11,750 12,550 10,950
04/02/2026 11,750 -0.05 (-0.42%) 1,403,800 16,474.68 0 0 11,800 12,600 11,000
03/02/2026 11,800 0.05 (0.43%) 935,400 11,026.65 0 0 11,750 12,550 10,950
02/02/2026 11,750 -0.05 (-0.42%) 875,500 10,329.48 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.1 (0.85%) 1,483,400 17,471.33 0 0 11,700 12,500 10,900
29/01/2026 11,700 0 (0%) 1,306,600 15,355.25 0 0 11,700 12,500 10,900
28/01/2026 11,700 -0.05 (-0.43%) 1,300,900 15,222.29 0 0 11,750 12,550 10,950
27/01/2026 11,750 0 (0%) 1,538,900 17,988.79 0 0 11,750 12,550 10,950
26/01/2026 11,750 -0.15 (-1.26%) 3,159,100 37,232.59 0 0 11,900 12,700 11,100

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