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
12/06/2026 13,650 0.05 (0.37%) 967,900 13,216.34 0 0 13,600 14,550 12,650
11/06/2026 13,600 -0.05 (-0.37%) 3,151,200 42,715.7 186,000 2,511 13,650 14,600 12,700
10/06/2026 13,650 0 (0%) 3,650,400 49,667.53 4,945,000 67,746.5 13,650 14,600 12,700
09/06/2026 13,650 0.2 (1.49%) 4,517,400 60,965.77 3,632,000 49,758.4 13,450 14,350 12,550
08/06/2026 13,450 0 (0%) 7,032,400 94,975.78 0 0 13,450 14,350 12,550
05/06/2026 13,450 -0.25 (-1.82%) 4,857,300 65,780.81 3,632,000 49,758.4 13,700 14,650 12,750
04/06/2026 13,700 0.15 (1.11%) 5,839,800 79,550.01 0 0 13,550 14,450 12,650
03/06/2026 13,550 0 (0%) 5,639,500 76,255.04 0 0 13,550 14,450 12,650
02/06/2026 13,550 -0.25 (-1.81%) 6,375,900 86,760.45 0 0 13,800 14,750 12,850
01/06/2026 13,800 0.1 (0.73%) 4,991,200 68,484.68 0 0 13,700 14,650 12,750
29/05/2026 13,700 -0.15 (-1.08%) 7,171,800 98,877.48 0 0 13,850 14,800 12,900
28/05/2026 13,850 -0.2 (-1.42%) 7,060,500 99,168.56 0 0 14,050 15,000 13,100
27/05/2026 14,050 0.4 (2.93%) 14,098,600 197,417.43 2,150,000 29,719.45 13,650 14,600 12,700
26/05/2026 13,650 0 (0%) 5,213,600 71,084.84 0 0 13,650 14,600 12,700
25/05/2026 13,650 0.05 (0.37%) 6,804,000 93,306.15 2,350,000 33,215 13,600 14,550 12,650
22/05/2026 13,600 0.1 (0.74%) 6,882,400 92,820.05 0 0 13,500 14,400 12,600
21/05/2026 13,500 -0.35 (-2.53%) 7,084,200 96,333.69 0 0 13,850 14,800 12,900
20/05/2026 13,850 -0.15 (-1.07%) 17,494,300 237,803 0 0 14,000 14,950 13,050
19/05/2026 14,000 -0.3 (-2.1%) 14,155,300 200,037.06 200,000 2,840 14,300 15,300 13,300
18/05/2026 14,300 0.2 (1.42%) 24,632,600 353,166.34 2,037,000 29,259.47 14,100 15,050 13,150
15/05/2026 14,100 0.1 (0.71%) 8,428,800 117,779.46 0 0 14,000 14,950 13,050
14/05/2026 14,000 -0.2 (-1.41%) 14,677,800 206,688.89 2,037,000 29,332.8 14,200 15,150 13,250
13/05/2026 14,200 0.15 (1.07%) 13,043,000 184,941.79 3,080,000 43,865.36 14,050 15,000 13,100
12/05/2026 14,050 0.1 (0.72%) 10,575,500 149,195.78 1,480,000 21,238 13,950 14,900 13,000
11/05/2026 13,950 -0.05 (-0.36%) 10,484,700 147,442.38 3,080,000 44,044 14,000 14,950 13,050
08/05/2026 14,000 -0.35 (-2.44%) 22,764,900 320,746.69 1,480,000 21,238 14,350 15,350 13,350
07/05/2026 14,350 0 (0%) 23,409,200 334,351.73 0 0 14,350 15,350 13,350
06/05/2026 14,350 0.7 (5.13%) 38,449,000 538,320.82 0 0 13,650 14,600 12,700
05/05/2026 13,650 0.35 (2.63%) 28,262,300 380,695.79 20,000 248 13,300 14,200 12,400
04/05/2026 13,300 0.65 (5.14%) 19,912,100 261,578.9 0 0 12,650 13,500 11,800
29/04/2026 12,650 0 (0%) 4,984,200 63,036.69 4,084,436 54,368.36 12,650 13,500 11,800
28/04/2026 12,650 -0.15 (-1.17%) 7,007,100 88,715. 0 0 12,800 13,650 11,950
24/04/2026 12,800 0.05 (0.39%) 4,944,700 63,013.2 8,361,436 111,008.92 12,750 13,600 11,900
23/04/2026 12,750 -0.25 (-1.92%) 21,685,400 276,578.12 431,000 5,710.75 13,000 13,900 12,100
22/04/2026 13,000 -0.1 (-0.76%) 6,087,200 79,410.96 7,989,436 106,082.5 13,100 14,000 12,200
21/04/2026 13,100 -0.05 (-0.38%) 7,674,300 101,104.94 431,000 5,710.75 13,150 14,050 12,250
20/04/2026 13,150 -0.1 (-0.75%) 7,217,800 95,230.04 464,200 6,144.1 13,250 14,150 12,350
17/04/2026 13,250 -0.1 (-0.75%) 6,797,200 90,376.29 220,000 2,882 13,350 14,250 12,450
16/04/2026 13,350 0.3 (2.3%) 24,624,300 329,420.13 26,200 353.7 13,050 13,950 12,150
15/04/2026 13,050 -0.1 (-0.76%) 10,253,100 134,812.86 745,000 9,812 13,150 14,050 12,250
14/04/2026 13,150 0.05 (0.38%) 9,614,400 126,109.81 1,717,666 22,340.14 13,100 14,000 12,200
13/04/2026 13,100 0.1 (0.77%) 10,297,600 135,127.22 525,000 6,930 13,000 13,900 12,100
10/04/2026 13,000 0 (0%) 13,155,900 172,187.89 1,717,666 22,345.38 13,000 13,900 12,100
09/04/2026 13,000 0 (0%) 8,734,400 112,648.09 3,050,000 39,955 13,000 13,900 12,100
08/04/2026 13,000 0.5 (4%) 11,313,600 145,224.75 0 0 12,500 13,350 11,650
07/04/2026 12,500 0.1 (0.81%) 5,744,100 71,603.05 5,140,000 67,334 12,400 13,250 11,550
06/04/2026 12,400 -0.25 (-1.98%) 8,428,500 105,685.07 0 0 12,650 13,500 11,800
03/04/2026 12,650 -0.2 (-1.56%) 11,310,100 144,062.16 5,140,000 67,334 12,850 13,700 12,000
02/04/2026 12,850 -0.2 (-1.53%) 11,135,300 143,621.5 2,331,579 31,010. 13,050 13,950 12,150
01/04/2026 13,050 0.05 (0.38%) 10,934,900 142,569.37 3,831,023 50,569.5 13,000 13,900 12,100
31/03/2026 13,000 -0.05 (-0.38%) 8,543,100 111,314.62 2,331,579 31,010. 13,050 13,950 12,150
30/03/2026 13,050 0 (0%) 13,360,300 174,392.83 6,838,000 90,883 13,050 13,950 12,150
27/03/2026 13,050 -0.05 (-0.38%) 12,089,900 157,455.63 5,116,579 67,923. 13,100 14,000 12,200
26/03/2026 13,100 -0.25 (-1.87%) 7,804,900 102,442.6 6,838,000 91,156.8 13,350 14,250 12,450
25/03/2026 13,350 0.65 (5.12%) 17,316,000 228,526.15 4,891,579 64,773. 12,700 13,550 11,850
24/03/2026 12,700 0 (0%) 12,573,000 159,741.38 0 0 12,700 13,550 11,850
23/03/2026 12,700 -0.45 (-3.42%) 14,234,000 181,633. 5,200,000 70,359.1 13,150 14,050 12,250
20/03/2026 13,150 0.2 (1.54%) 17,241,200 228,319.93 0 0 12,950 13,850 12,050
19/03/2026 12,950 -0.35 (-2.63%) 11,885,900 154,456.16 2,825,000 39,300.1 13,300 14,200 12,400
18/03/2026 13,300 0.2 (1.53%) 10,649,700 140,344.36 6,029,000 82,301.07 13,100 14,000 12,200
17/03/2026 13,100 -0.1 (-0.76%) 9,690,000 128,005.14 18,000,000 251,100 13,200 14,100 12,300
16/03/2026 13,200 -0.1 (-0.75%) 17,592,300 230,061.61 6,029,000 83,077.7 13,300 14,200 12,400
13/03/2026 13,300 -0.1 (-0.75%) 25,916,300 350,176.63 18,000,000 252,000 13,400 14,300 12,500
12/03/2026 13,400 -0.15 (-1.11%) 14,291,100 192,074.99 1,985,000 26,202 13,550 14,450 12,650
11/03/2026 13,550 0.45 (3.44%) 14,643,700 195,684.99 0 0 13,100 14,000 12,200
10/03/2026 13,100 -0.45 (-3.32%) 47,237,500 622,803.26 1,985,000 26,202 13,550 14,450 12,650
09/03/2026 13,550 -1 (-6.87%) 16,329,400 222,374.47 140,000 1,897 14,550 15,550 13,550
06/03/2026 14,550 -0.6 (-3.96%) 32,295,600 482,958.41 0 0 15,150 16,200 14,100
05/03/2026 15,150 -0.3 (-1.94%) 36,127,200 558,100.14 30,000 495 15,450 16,500 14,400
04/03/2026 15,450 -1.1 (-6.65%) 73,310,900 1,164,467.73 0 0 16,550 17,700 15,400
03/03/2026 16,550 1.05 (6.77%) 72,190,400 1,158,855.62 0 0 15,500 16,550 14,450
02/03/2026 15,500 1 (6.9%) 70,786,000 1,084,988.18 238,000 3,213 14,500 15,500 13,500
27/02/2026 14,500 0.4 (2.84%) 24,747,100 361,440.5 0 0 14,100 15,050 13,150
26/02/2026 14,100 -0.2 (-1.4%) 10,419,200 147,083.68 0 0 14,300 15,300 13,300
25/02/2026 14,300 0.4 (2.88%) 17,945,000 254,576.94 0 0 13,900 14,850 12,950
24/02/2026 13,900 0.05 (0.36%) 8,912,800 123,612.86 0 0 13,850 14,800 12,900
23/02/2026 13,850 0.45 (3.36%) 10,127,000 139,302.54 0 0 13,400 14,300 12,500
13/02/2026 13,400 0.1 (0.75%) 4,231,000 56,375.12 0 0 13,300 14,200 12,400
12/02/2026 13,300 0.1 (0.76%) 3,920,800 52,090.35 0 0 13,200 14,100 12,300
11/02/2026 13,200 0.25 (1.93%) 7,311,600 96,240.65 2,450,000 33,932.5 12,950 13,850 12,050
10/02/2026 12,950 -0.5 (-3.72%) 18,560,100 243,424.05 3,612,000 49,123.2 13,450 14,350 12,550
09/02/2026 13,450 -0.05 (-0.37%) 8,185,700 110,915.8 2,624,000 37,050.6 13,500 14,400 12,600
06/02/2026 13,500 -0.7 (-4.93%) 21,388,700 294,283.67 7,112,000 99,173.2 14,200 15,150 13,250
05/02/2026 14,200 -0.25 (-1.73%) 13,901,600 200,996.62 2,624,000 37,068 14,450 15,450 13,450
04/02/2026 14,450 0.15 (1.05%) 27,814,500 404,456.71 9,830,000 136,138 14,300 15,300 13,300
03/02/2026 14,300 -0.05 (-0.35%) 21,236,600 305,877.76 0 0 14,350 15,350 13,350
02/02/2026 14,350 0.6 (4.36%) 20,015,100 280,517.64 6,330,000 89,886 13,750 14,700 12,800
30/01/2026 13,750 0.35 (2.61%) 13,390,500 183,457.71 3,060,000 43,085 13,400 14,300 12,500
29/01/2026 13,400 -0.4 (-2.9%) 16,579,300 224,661.73 0 0 13,800 14,750 12,850
28/01/2026 13,800 -0.2 (-1.43%) 17,763,300 250,098.99 2,956,000 41,578.4 14,000 14,950 13,050
27/01/2026 14,000 0 (0%) 15,959,100 221,059.73 1,158,500 16,803.1 14,000 14,950 13,050
26/01/2026 14,000 0.1 (0.72%) 17,346,500 243,420.24 2,956,000 41,578.4 13,900 14,850 12,950
23/01/2026 13,900 -0.9 (-6.08%) 18,342,700 260,824.95 1,583,500 22,880.6 14,800 15,800 13,800
22/01/2026 14,800 0.15 (1.02%) 24,156,000 360,339.24 116,500 1,660.13 14,650 15,650 13,650
21/01/2026 14,650 0.35 (2.45%) 17,983,100 258,752.44 425,000 6,077.5 14,300 15,300 13,300
20/01/2026 14,300 0.05 (0.35%) 16,837,400 244,298.84 116,500 1,660.13 14,250 15,200 13,300
19/01/2026 14,250 0 (0%) 9,798,300 139,868.87 0 0 14,250 15,200 13,300
16/01/2026 14,250 0 (0%) 19,219,400 278,115.07 1,530,000 21,907.5 14,250 15,200 13,300
15/01/2026 14,250 -0.35 (-2.4%) 16,912,800 243,006.6 0 0 14,600 15,600 13,600
14/01/2026 14,600 0 (0%) 30,743,400 456,504.4 420,000 6,090 14,600 15,600 13,600
13/01/2026 14,600 0.45 (3.18%) 26,788,100 385,172.91 956,000 13,670.8 14,150 15,100 13,200
12/01/2026 14,150 -0.25 (-1.74%) 27,214,700 382,453.65 700,000 9,870 14,400 15,400 13,400
09/01/2026 14,400 0.4 (2.86%) 24,392,800 352,336.11 956,000 13,670.8 14,000 14,950 13,050
08/01/2026 14,000 0.4 (2.94%) 41,937,800 597,869.26 0 0 13,600 14,550 12,650
07/01/2026 13,600 0.85 (6.67%) 24,435,000 326,297.46 0 0 12,750 13,600 11,900
06/01/2026 12,750 0.1 (0.79%) 16,439,400 211,948.2 0 0 12,650 13,500 11,800
05/01/2026 12,650 -0.05 (-0.39%) 8,719,400 110,911.89 3,175,000 40,624.63 12,700 13,550 11,850
31/12/2025 12,700 -0.1 (-0.78%) 6,650,400 85,000.05 6,155,000 78,705.2 12,800 13,650 11,950
30/12/2025 12,800 -0.2 (-1.54%) 4,526,600 58,276.75 0 0 13,000 13,900 12,100
29/12/2025 13,000 0.2 (1.56%) 14,981,100 194,963.59 10,199,000 130,014.9 12,800 13,650 11,950
26/12/2025 12,800 0.2 (1.59%) 9,882,400 126,003.89 305,000 3,751.5 12,600 13,450 11,750
25/12/2025 12,600 -0.15 (-1.18%) 7,055,800 89,703.69 6,419,000 81,672.8 12,750 13,600 11,900
24/12/2025 12,750 -0.05 (-0.39%) 5,859,900 74,522.9 305,000 3,751.5 12,800 13,650 11,950
23/12/2025 12,800 0.1 (0.79%) 8,467,300 108,023.28 6,718,000 85,488.8 12,700 13,550 11,850
22/12/2025 12,700 0.5 (4.1%) 14,589,100 182,983.01 7,992,400 95,908.8 12,200 13,050 11,350
19/12/2025 12,200 -0.1 (-0.81%) 2,731,700 33,477.41 7,418,000 94,757.8 12,300 13,150 11,450
18/12/2025 12,300 0 (0%) 2,107,200 25,845.01 12,923,400 155,280.35 12,300 13,150 11,450
17/12/2025 12,300 -0.1 (-0.81%) 3,601,800 44,168.67 5,888,000 77,132.8 12,400 13,250 11,550
16/12/2025 12,400 0.4 (3.33%) 7,467,400 90,492.16 12,662,400 152,184.8 12,000 12,800 11,200
15/12/2025 12,000 0.45 (3.9%) 5,197,900 61,348.65 0 0 11,550 12,350 10,750
12/12/2025 11,550 -0.55 (-4.55%) 8,617,100 101,271.07 9,901,000 122,454.55 12,100 12,900 11,300

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結