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 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
23/07/2026 20,700 0.1 (0.49%) 12,726 261.39 0 0 20,600 22,600 18,600
22/07/2026 20,600 -0.7 (-3.29%) 6,212 131.39 0 0 21,300 23,400 19,200
21/07/2026 21,300 1.9 (9.79%) 36,881 762.7 0 0 19,400 21,300 17,500
20/07/2026 19,400 -0.1 (-0.51%) 2,735 53.19 0 0 19,500 21,400 17,600
17/07/2026 19,500 -0.2 (-1.02%) 1,644 32.21 0 0 19,700 21,600 17,800
16/07/2026 19,700 -0.4 (-1.99%) 12,400 243.93 0 0 20,100 22,100 18,100
15/07/2026 20,100 0.2 (1.01%) 1,600 32.08 0 0 19,900 21,800 18,000
14/07/2026 19,900 -0.1 (-0.5%) 15,100 293.76 0 0 20,000 22,000 18,000
13/07/2026 20,000 -0.3 (-1.48%) 8,510 169.77 0 0 20,300 22,300 18,300
10/07/2026 20,300 0 (0%) 1,100 22.16 0 0 20,300 22,300 18,300
09/07/2026 20,300 0.3 (1.5%) 13,450 270.87 0 0 20,000 22,000 18,000
08/07/2026 20,000 0.1 (0.5%) 29,300 585.86 0 0 19,900 21,800 18,000
07/07/2026 19,900 -0.1 (-0.5%) 13,420 260.82 0 0 20,000 22,000 18,000
06/07/2026 20,000 0 (0%) 14,300 285.82 0 0 20,000 22,000 18,000
03/07/2026 20,000 -0.1 (-0.5%) 6,800 135.6 0 0 20,100 22,100 18,100
02/07/2026 20,100 0.1 (0.5%) 7,200 143.68 0 0 20,000 22,000 18,000
01/07/2026 20,000 0 (0%) 1,500 29.98 0 0 20,000 22,000 18,000
30/06/2026 20,000 0 (0%) 5,020 100.4 0 0 20,000 22,000 18,000
29/06/2026 20,000 0.4 (2.04%) 16,016 313.78 0 0 19,600 21,500 17,700
26/06/2026 19,600 0 (0%) 2,317 45.17 0 0 19,600 21,500 17,700
25/06/2026 19,600 -0.1 (-0.51%) 17,615 335.92 0 0 19,700 21,600 17,800
24/06/2026 19,700 -0.5 (-2.48%) 19,230 375.86 0 0 20,200 22,200 18,200
23/06/2026 20,200 -0.1 (-0.49%) 206 4.11 0 0 20,300 22,300 18,300
22/06/2026 20,300 0.5 (2.53%) 12,300 250.56 0 0 19,800 21,700 17,900
19/06/2026 19,800 0.1 (0.51%) 6,100 120.2 0 0 19,700 21,600 17,800
18/06/2026 19,700 0 (0%) 1,855 35.98 0 0 19,700 21,600 17,800
17/06/2026 19,700 0 (0%) 5,500 108.51 0 0 19,700 21,600 17,800
16/06/2026 19,700 0.2 (1.03%) 3,800 74.31 0 0 19,500 21,400 17,600
15/06/2026 19,500 0.5 (2.63%) 10,327 199.97 0 0 19,000 20,900 17,100
12/06/2026 19,000 0.2 (1.06%) 6,710 127.48 0 0 18,800 20,600 17,000
11/06/2026 18,800 0 (0%) 14,100 265.1 0 0 18,800 20,600 17,000
10/06/2026 18,800 0 (0%) 21,900 411.72 0 0 18,800 20,600 17,000
09/06/2026 18,800 0.3 (1.62%) 2,216 41.14 0 0 18,500 20,300 16,700
08/06/2026 18,500 -0.5 (-2.63%) 7,900 147.33 137,000 2,342.7 19,000 20,900 17,100
05/06/2026 19,000 0.1 (0.53%) 1,400 26.47 0 0 18,900 20,700 17,100
04/06/2026 18,900 0 (0%) 2,501 47.17 0 0 18,900 20,700 17,100
03/06/2026 18,900 -0.2 (-1.05%) 1,100 20.83 0 0 19,100 21,000 17,200
02/06/2026 19,100 0 (0%) 6,100 116.25 0 0 19,100 21,000 17,200
01/06/2026 19,100 0.2 (1.06%) 8,000 151.44 0 0 18,900 20,700 17,100
29/05/2026 18,900 0 (0%) 2,220 41.94 0 0 18,900 20,700 17,100
28/05/2026 18,900 -0.1 (-0.53%) 4,000 75.47 0 0 19,000 20,900 17,100
27/05/2026 19,000 0 (0%) 11,700 222.3 0 0 19,000 20,900 17,100
26/05/2026 19,000 -0.2 (-1.04%) 3,100 59.08 0 0 19,200 21,100 17,300
25/05/2026 19,200 0.1 (0.52%) 1,900 36.47 0 0 19,100 21,000 17,200
22/05/2026 19,100 -0.1 (-0.52%) 2,500 47.78 0 0 19,200 21,100 17,300
21/05/2026 19,200 0 (0%) 10,000 191.63 0 0 19,200 21,100 17,300
20/05/2026 19,200 0.2 (1.05%) 15,463 293.59 0 0 19,000 20,900 17,100
19/05/2026 19,000 -0.2 (-1.04%) 5,301 100.99 0 0 19,200 21,100 17,300
18/05/2026 19,200 0 (0%) 13,745 263.84 0 0 19,200 21,100 17,300
15/05/2026 19,200 -0.2 (-1.03%) 8,666 167.65 0 0 19,400 21,300 17,500
14/05/2026 19,400 0 (0%) 7,052 135.93 0 0 19,400 21,300 17,500
13/05/2026 19,400 0 (0%) 10,850 209.66 0 0 19,400 21,300 17,500
12/05/2026 19,400 0 (0%) 8,611 167.5 0 0 19,400 21,300 17,500
11/05/2026 19,400 -0.3 (-1.52%) 9,164 178.01 0 0 19,700 21,600 17,800
08/05/2026 19,700 0.6 (3.14%) 23,143 455.02 0 0 19,100 21,000 17,200
07/05/2026 19,100 -0.7 (-3.54%) 31,159 599.06 0 0 19,800 21,700 17,900
06/05/2026 19,800 -0.7 (-3.41%) 32,932 651.23 0 0 20,500 22,500 18,500
05/05/2026 20,500 -1.4 (-6.39%) 29,090 613.66 0 0 21,900 24,000 19,800
04/05/2026 25,900 0.7 (2.78%) 164,000 4,200.14 0 0 25,200 27,700 22,700
29/04/2026 25,200 -0.2 (-0.79%) 62,849 1,586.54 0 0 25,400 27,900 22,900
28/04/2026 25,400 -0.6 (-2.31%) 26,592 681.49 0 0 26,000 28,600 23,400
24/04/2026 26,000 0.3 (1.17%) 31,300 808.64 0 0 25,700 28,200 23,200
23/04/2026 25,700 -1 (-3.75%) 31,933 831.12 0 0 26,700 29,300 24,100
22/04/2026 26,700 0.4 (1.52%) 26,002 691.19 0 0 26,300 28,900 23,700
21/04/2026 26,300 0 (0%) 74,408 1,999.71 0 0 26,300 28,900 23,700
20/04/2026 26,300 0.5 (1.94%) 51,279 1,337.53 0 0 25,800 28,300 23,300
17/04/2026 25,800 1.4 (5.74%) 71,902 1,848.95 0 0 24,400 26,800 22,000
16/04/2026 24,400 -0.1 (-0.41%) 10,440 255.02 0 0 24,500 26,900 22,100
15/04/2026 24,500 -0.3 (-1.21%) 10,929 268.54 0 0 24,800 27,200 22,400
14/04/2026 24,800 0.5 (2.06%) 26,704 663.57 0 0 24,300 26,700 21,900
13/04/2026 24,300 0.8 (3.4%) 44,000 1,064.63 0 0 23,500 25,800 21,200
10/04/2026 23,500 0 (0%) 13,300 311.51 0 0 23,500 25,800 21,200
09/04/2026 23,500 0.7 (3.07%) 15,200 350.23 0 0 22,800 25,000 20,600
08/04/2026 22,800 0.2 (0.88%) 15,300 348.8 0 0 22,600 24,800 20,400
07/04/2026 22,600 -0.3 (-1.31%) 51,300 1,139.63 0 0 22,900 25,100 20,700
06/04/2026 22,900 -0.5 (-2.14%) 61,700 1,393.42 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.5 (-2.09%) 42,901 1,013.92 0 0 23,900 26,200 21,600
02/04/2026 23,900 0 (0%) 22,710 541.08 0 0 23,900 26,200 21,600
01/04/2026 23,900 -0.1 (-0.42%) 8,200 196.14 0 0 24,000 26,400 21,600
31/03/2026 24,000 0.3 (1.27%) 8,300 197.45 0 0 23,700 26,000 21,400
30/03/2026 23,700 -0.6 (-2.47%) 29,600 699.98 0 0 24,300 26,700 21,900
27/03/2026 24,300 0.2 (0.83%) 35,710 861.12 0 0 24,100 26,500 21,700
26/03/2026 24,100 0.1 (0.42%) 21,612 524.33 0 0 24,000 26,400 21,600
25/03/2026 24,000 1.1 (4.8%) 86,251 2,072.48 0 0 22,900 25,100 20,700
24/03/2026 22,900 2 (9.57%) 9,500 217.55 0 0 20,900 22,900 18,900
23/03/2026 20,900 1.9 (10%) 6,501 135.87 0 0 19,000 20,900 17,100
20/03/2026 19,000 -0.5 (-2.56%) 84,300 1,627.21 0 0 19,500 21,400 17,600
19/03/2026 19,500 -0.5 (-2.5%) 8,511 166.55 0 0 20,000 22,000 18,000
18/03/2026 20,000 -0.5 (-2.44%) 10,700 217.01 0 0 20,500 22,500 18,500
17/03/2026 20,500 0 (0%) 9,000 184.62 0 0 20,500 22,500 18,500
16/03/2026 20,500 0 (0%) 4,200 87.18 0 0 20,500 22,500 18,500
13/03/2026 20,500 1.8 (9.63%) 30,500 617.51 0 0 18,700 20,500 16,900
12/03/2026 18,700 -0.4 (-2.09%) 27,749 524.59 0 0 19,100 21,000 17,200
11/03/2026 19,100 0.6 (3.24%) 27,500 513.79 0 0 18,500 20,300 16,700
10/03/2026 18,500 0.1 (0.54%) 56,400 1,029.14 0 0 18,400 20,200 16,600
09/03/2026 18,400 -2 (-9.8%) 39,600 733.64 0 0 20,400 22,400 18,400
06/03/2026 20,400 -0.2 (-0.97%) 10,400 210.12 0 0 20,600 22,600 18,600
05/03/2026 20,600 -0.4 (-1.9%) 16,900 348.28 0 0 21,000 23,100 18,900
04/03/2026 21,000 -1 (-4.55%) 37,100 795.67 0 0 22,000 24,200 19,800
03/03/2026 22,000 -0.6 (-2.65%) 54,200 1,193.45 0 0 22,600 24,800 20,400
02/03/2026 22,600 0.2 (0.89%) 68,700 1,506.99 0 0 22,400 24,600 20,200
27/02/2026 22,400 -1.4 (-5.88%) 79,601 1,812.28 0 0 23,800 26,100 21,500
26/02/2026 23,800 -0.4 (-1.65%) 20,000 479.33 0 0 24,200 26,600 21,800
25/02/2026 24,200 -0.1 (-0.41%) 18,800 452.84 0 0 24,300 26,700 21,900
24/02/2026 24,300 -0.1 (-0.41%) 15,100 366.79 0 0 24,400 26,800 22,000
23/02/2026 24,400 -0.5 (-2.01%) 15,500 379.11 0 0 24,900 27,300 22,500
13/02/2026 24,900 -0.1 (-0.4%) 1,300 32 0 0 25,000 27,500 22,500
12/02/2026 25,000 0.5 (2.04%) 19,600 485.6 0 0 24,500 26,900 22,100
11/02/2026 24,500 -0.3 (-1.21%) 10,800 264.9 0 0 24,800 27,200 22,400
10/02/2026 24,800 0 (0%) 900 21.45 0 0 24,800 27,200 22,400
09/02/2026 24,800 -0.1 (-0.4%) 4,900 121.09 0 0 24,900 27,300 22,500
06/02/2026 24,900 -0.2 (-0.8%) 8,400 206.42 0 0 25,100 27,600 22,600
05/02/2026 25,100 0.1 (0.4%) 32,500 816.91 0 0 25,000 27,500 22,500
04/02/2026 25,000 0 (0%) 66,100 1,653.42 0 0 25,000 27,500 22,500
03/02/2026 25,000 0.1 (0.4%) 76,000 1,892.98 0 0 24,900 27,300 22,500
02/02/2026 24,900 -0.6 (-2.35%) 93,045 2,284.64 0 0 25,500 28,000 23,000
30/01/2026 25,500 0.6 (2.41%) 10,700 269 0 0 24,900 27,300 22,500
29/01/2026 24,900 -0.1 (-0.4%) 38,510 900.27 0 0 25,000 27,500 22,500
28/01/2026 25,000 -2.7 (-9.75%) 97,780 2,511.62 0 0 27,700 30,400 25,000
27/01/2026 27,700 -1.3 (-4.48%) 27,300 766.3 0 0 29,000 31,900 26,100
26/01/2026 29,000 0.1 (0.35%) 6,704 190.61 0 0 28,900 31,700 26,100

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