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
25/09/2026 11,600 0 (0%) 37,765,800 436,554.57 0 0 11,600 12,400 10,800
24/09/2026 11,600 -0.1 (-0.85%) 32,735,400 378,846.99 1,772,279 22,013.49 11,700 12,500 10,900
23/09/2026 11,700 0.05 (0.43%) 24,146,100 281,688.57 11,170,000 131,050 11,650 12,450 10,850
22/09/2026 11,650 0.05 (0.43%) 15,475,500 179,411.96 0 0 11,600 12,400 10,800
21/09/2026 11,600 -0.2 (-1.69%) 47,347,800 549,507.63 4,000,000 48,200 11,800 12,600 11,000
18/09/2026 11,800 0.2 (1.72%) 51,778,900 607,192.48 0 0 11,600 12,400 10,800
17/09/2026 11,600 0.1 (0.87%) 47,410,400 546,472.92 4,131,851 49,821.77 11,500 12,300 10,700
16/09/2026 11,500 -0.05 (-0.43%) 34,650,000 396,596.86 13,058,000 148,846.13 11,550 12,350 10,750
15/09/2026 11,550 0.15 (1.32%) 56,436,700 645,305.06 4,913,000 58,907.23 11,400 12,150 10,650
14/09/2026 11,400 -0.15 (-1.3%) 52,587,200 601,190.84 2,585,000 28,322.25 11,550 12,350 10,750
11/09/2026 11,550 -0.2 (-1.7%) 53,980,000 626,392.41 8,561,600 98,793.52 11,750 12,550 10,950
10/09/2026 11,750 0 (0%) 35,366,100 413,147.73 5,479,100 63,956.15 11,750 12,550 10,950
09/09/2026 11,750 -0.1 (-0.84%) 52,583,100 619,612.45 18,620,000 221,802 11,850 12,650 11,050
08/09/2026 11,850 -0.05 (-0.42%) 26,743,200 316,847.34 5,080,000 60,452 11,900 12,700 11,100
07/09/2026 11,900 -0.15 (-1.24%) 32,308,100 385,840.63 5,900,000 71,070 12,050 12,850 11,250
04/09/2026 12,050 0.1 (0.84%) 61,718,100 740,538.29 4,158,000 53,014.5 11,950 12,750 11,150
03/09/2026 11,950 -0.25 (-2.05%) 29,902,700 359,116.62 6,422,600 73,391.51 12,200 13,050 11,350
28/08/2026 12,200 0.3 (2.52%) 77,694,300 938,298.04 4,400,000 51,922.25 11,900 12,700 11,100
27/08/2026 11,900 -0.15 (-1.24%) 28,163,100 336,603.44 2,205,800 25,024 12,050 12,850 11,250
26/08/2026 12,050 0 (0%) 50,182,500 601,888.82 6,105,500 70,755.68 12,050 12,850 11,250
25/08/2026 12,050 -0.05 (-0.41%) 50,895,000 610,436.5 1,986,000 22,441.8 12,100 12,900 11,300
24/08/2026 12,100 0.2 (1.68%) 50,586,300 608,766.07 0 0 11,900 12,700 11,100
21/08/2026 11,900 0.3 (2.59%) 69,615,500 818,672.85 12,367,000 138,477 11,600 12,400 10,800
20/08/2026 11,600 0.1 (0.87%) 23,431,500 270,306.04 7,400,000 81,900 11,500 12,300 10,700
19/08/2026 11,500 -0.1 (-0.86%) 49,190,900 563,959.34 5,000,000 61,100 11,600 12,400 10,800
18/08/2026 11,600 -0.05 (-0.43%) 51,274,900 592,061.87 5,263,200 60,975.72 11,650 12,450 10,850
17/08/2026 11,650 -0.1 (-0.85%) 40,078,500 467,424.51 8,656,600 98,239.77 11,750 12,550 10,950
14/08/2026 11,750 -0.05 (-0.42%) 47,476,900 551,199.78 950,000 11,340 11,800 12,600 11,000
13/08/2026 11,800 -0.05 (-0.42%) 60,136,300 708,813.2 455,000 5,755.75 11,850 12,650 11,050
12/08/2026 11,850 -0.05 (-0.42%) 40,962,600 484,736.42 16,425,885 196,243.32 11,900 12,700 11,100
11/08/2026 11,900 -0.1 (-0.83%) 34,503,300 413,172.11 11,813,600 141,353.12 12,000 12,800 11,200
10/08/2026 12,000 0.3 (2.56%) 78,433,800 930,178.06 17,397,240 205,717.5 11,700 12,500 10,900
07/08/2026 11,700 -0.1 (-0.85%) 51,362,900 600,687.35 1,020,000 12,830 11,800 12,600 11,000
06/08/2026 11,800 0 (0%) 36,443,100 428,209.39 3,465,240 42,595.5 11,800 12,600 11,000
05/08/2026 11,800 0 (0%) 50,594,900 595,232.19 4,910,000 59,404 11,800 12,600 11,000
04/08/2026 11,800 -0.1 (-0.84%) 53,016,500 625,615.2 10,624,540 126,254.83 11,900 12,700 11,100
03/08/2026 11,900 0.4 (3.48%) 58,669,800 690,048.82 0 0 11,500 12,300 10,700
31/07/2026 11,500 -0.25 (-2.13%) 36,640,700 424,700.79 18,145,240 215,122.38 11,750 12,550 10,950
30/07/2026 11,750 0.55 (4.91%) 73,125,800 844,284.15 12,429,350 140,459.72 11,200 11,950 10,450
29/07/2026 11,200 -0.2 (-1.75%) 46,995,100 529,075.92 14,569,327 168,730.24 11,400 12,150 10,650
28/07/2026 11,400 -0.05 (-0.44%) 79,774,400 904,278.43 21,766,157 248,846.52 11,450 12,250 10,650
27/07/2026 11,450 -0.35 (-2.97%) 45,029,000 521,779.35 1,690,240 20,602.18 11,800 12,600 11,000
24/07/2026 11,800 -0.2 (-1.67%) 45,368,400 533,806.52 150,000 1,770 12,000 12,800 11,200
23/07/2026 12,000 0.3 (2.56%) 92,228,500 1,071,822.26 1,665,240 20,315.93 11,700 12,500 10,900
22/07/2026 11,700 -0.1 (-0.85%) 58,752,400 685,104.52 7,447,955 92,516.23 11,800 12,600 11,000
21/07/2026 11,800 0 (0%) 66,753,500 786,195.69 6,519,240 77,593.13 11,800 12,600 11,000
20/07/2026 11,800 -0.85 (-6.72%) 73,724,500 891,989.24 8,692,955 111,090.1 12,650 13,500 11,800
17/07/2026 12,650 -0.05 (-0.39%) 26,369,700 332,523.7 5,465,240 71,556.7 12,700 13,550 11,850
16/07/2026 12,700 0.1 (0.79%) 44,944,200 565,419.54 5,787,955 74,258.6 12,600 13,450 11,750
15/07/2026 12,600 -0.2 (-1.56%) 29,951,400 378,714.51 11,065,240 144,847.04 12,800 13,650 11,950
14/07/2026 12,800 0.2 (1.59%) 43,115,600 544,176.32 22,018,430 281,839.58 12,600 13,450 11,750
13/07/2026 12,600 -0.55 (-4.18%) 75,701,800 974,066.4 26,046,650 344,588.85 13,150 14,050 12,250
10/07/2026 13,150 -0.2 (-1.5%) 36,761,600 485,633.33 6,682,028 92,352.68 13,350 14,250 12,450
09/07/2026 13,350 -0.05 (-0.37%) 34,925,900 464,351.79 2,823,240 38,717.41 13,400 14,300 12,500
08/07/2026 13,400 0 (0%) 40,178,400 536,642.77 6,514,587 90,480.95 13,400 14,300 12,500
07/07/2026 13,400 0.05 (0.37%) 47,938,800 637,781.51 6,303,240 85,683.41 13,350 14,250 12,450
06/07/2026 13,350 -0.3 (-2.2%) 68,677,300 924,128.22 10,682,587 145,152.35 13,650 14,600 12,700
03/07/2026 13,650 -0.05 (-0.36%) 26,499,500 361,089.39 5,854,240 77,455.16 13,700 14,650 12,750
02/07/2026 13,700 0 (0%) 61,258,300 844,221.88 12,748,026 176,441.13 13,700 14,650 12,750
01/07/2026 13,700 0.15 (1.11%) 46,147,200 628,578.18 4,089,240 56,634.01 13,550 14,450 12,650
30/06/2026 13,550 -0.05 (-0.37%) 57,826,800 783,747.44 10,198,587 140,230.05 13,600 14,550 12,650
29/06/2026 13,600 -0.05 (-0.37%) 32,752,100 446,542.35 1,795,240 25,408.41 13,650 14,600 12,700
26/06/2026 13,650 0 (0%) 39,538,000 537,019.74 4,095,587 58,304.88 13,650 14,600 12,700
25/06/2026 13,650 0 (0%) 36,595,800 498,435.72 1,665,240 23,510.41 13,650 14,600 12,700
24/06/2026 13,650 -0.05 (-0.36%) 38,938,800 530,541.26 11,008,587 156,021.11 13,700 14,650 12,750
23/06/2026 13,700 0 (0%) 63,395,600 869,454.31 2,250,400 31,819.68 13,700 14,650 12,750
22/06/2026 13,700 -0.05 (-0.36%) 43,863,500 599,596.37 3,843,664 54,759.72 13,750 14,700 12,800
19/06/2026 13,750 -0.15 (-1.08%) 40,246,300 554,843.76 2,897,700 41,417.97 13,900 14,850 12,950
18/06/2026 13,900 -0.1 (-0.71%) 46,859,900 655,197.59 4,507,889 64,247.71 14,000 14,950 13,050
17/06/2026 14,000 0.1 (0.72%) 55,469,700 771,192.89 680,000 9,520 13,900 14,850 12,950
16/06/2026 13,900 0 (0%) 47,856,000 667,052.63 5,106,889 72,573.81 13,900 14,850 12,950
15/06/2026 13,900 0.1 (0.72%) 48,683,600 676,099.75 1,271,000 18,150.8 13,800 14,750 12,850
12/06/2026 13,800 0.15 (1.1%) 58,486,500 805,064.74 6,063,689 85,581.54 13,650 14,600 12,700
11/06/2026 13,650 -0.15 (-1.09%) 37,995,600 519,507.04 680,000 9,520 13,800 14,750 12,850
10/06/2026 13,800 0 (0%) 42,373,200 583,607.65 9,723,689 135,730.14 13,800 14,750 12,850
09/06/2026 13,800 0.1 (0.73%) 42,321,800 580,534.58 5,420,000 74,613.9 13,700 14,650 12,750
08/06/2026 13,700 -0.3 (-2.14%) 45,816,900 627,458.55 15,190,000 213,562.5 14,000 14,950 13,050
05/06/2026 14,000 0.2 (1.45%) 55,973,700 782,805.51 1,220,000 17,075 13,800 14,750 12,850
04/06/2026 13,800 0 (0%) 42,763,300 587,257.33 4,961,000 69,898.85 13,800 14,750 12,850
03/06/2026 13,800 0.2 (1.47%) 52,279,700 714,892.41 3,853,198 52,403.49 13,600 14,550 12,650
02/06/2026 13,600 -0.15 (-1.09%) 70,057,300 954,005.42 5,929,732 83,392.34 13,750 14,700 12,800
01/06/2026 13,750 -0.05 (-0.36%) 43,742,100 599,411.79 20,000 295 13,800 14,750 12,850
29/05/2026 13,800 0 (0%) 47,509,600 652,452.94 7,124,732 99,472.07 13,800 14,750 12,850
28/05/2026 13,800 -0.2 (-1.43%) 50,474,100 699,508.33 16,474,822 231,498.69 14,000 14,950 13,050
27/05/2026 14,000 0.2 (1.45%) 65,737,500 910,451.57 13,245,732 177,000.14 13,800 14,750 12,850
26/05/2026 13,800 0.1 (0.73%) 47,154,600 647,795.68 1,500,000 19,175 13,700 14,650 12,750
25/05/2026 13,700 0.15 (1.11%) 47,404,600 645,044.74 7,810,000 107,219 13,550 14,450 12,650
22/05/2026 13,550 -0.05 (-0.37%) 41,369,900 556,300.65 0 0 13,600 14,550 12,650
21/05/2026 13,600 0.05 (0.37%) 37,560,900 505,781.12 12,435,335 171,876.29 13,550 14,450 12,650
20/05/2026 13,550 -0.1 (-0.73%) 105,588,900 1,410,621.85 13,780,000 188,097 13,650 14,600 12,700
19/05/2026 13,650 -0.15 (-1.09%) 46,256,500 634,281.69 6,346,000 87,540.3 13,800 14,750 12,850
18/05/2026 13,800 -0.1 (-0.72%) 44,049,800 606,523.01 2,800,000 41,300 13,900 14,850 12,950
15/05/2026 13,900 -0.1 (-0.71%) 39,435,600 550,079.35 6,230,000 87,157 14,000 14,950 13,050
14/05/2026 14,000 0 (0%) 38,039,000 532,359.19 10,660,000 149,344.55 14,000 14,950 13,050
13/05/2026 14,000 0 (0%) 39,752,300 555,844.93 22,760,000 311,871.5 14,000 14,950 13,050
12/05/2026 14,000 -0.15 (-1.06%) 45,001,700 631,143.68 24,982,975 347,335.45 14,150 15,100 13,200
11/05/2026 14,150 -0.1 (-0.7%) 39,403,900 555,386.02 15,620,000 222,058 14,250 15,200 13,300
08/05/2026 14,250 0.15 (1.06%) 65,804,100 929,719.52 27,158,614 389,523.74 14,100 15,050 13,150
07/05/2026 14,100 0 (0%) 40,214,900 568,940.91 33,734,400 490,224.08 14,100 15,050 13,150
06/05/2026 14,100 0.1 (0.71%) 38,754,800 545,704.91 21,200,000 316,040 14,000 14,950 13,050
05/05/2026 14,000 -0.35 (-2.44%) 79,172,900 1,116,009.04 29,000 421.95 14,350 15,350 13,350
04/05/2026 14,350 -0.2 (-1.37%) 62,363,300 902,187.31 30,000 435 14,550 15,550 13,550
29/04/2026 14,550 0.1 (0.69%) 41,650,500 604,082.77 13,870,511 203,931.24 14,450 15,450 13,450
28/04/2026 14,450 -0.3 (-2.03%) 51,564,900 750,552.29 8,043,439 110,647.29 14,750 15,750 13,750
24/04/2026 14,750 -0.05 (-0.34%) 44,854,800 659,928.49 36,395,000 551,322.5 14,800 15,800 13,800
23/04/2026 14,800 -0.4 (-2.63%) 97,117,400 1,462,045.69 17,572,000 265,323.6 15,200 16,250 14,150
22/04/2026 15,200 0.05 (0.33%) 47,506,900 719,593.7 1,795,000 27,822.5 15,150 16,200 14,100
21/04/2026 15,150 -0.15 (-0.98%) 48,986,600 744,222.77 40,000 572 15,300 16,350 14,250
20/04/2026 15,300 0 (0%) 47,390,400 721,552.62 8,714,000 125,350.89 15,300 16,350 14,250
17/04/2026 15,300 -0.25 (-1.61%) 65,583,800 1,007,257.79 8,401,500 136,831.03 15,550 16,600 14,500
16/04/2026 15,550 0.15 (0.97%) 137,811,200 2,120,871.26 80,710,000 1,244,042.4 15,400 16,450 14,350
15/04/2026 15,400 0.3 (1.99%) 71,780,700 1,096,920.04 27,880,400 420,176.4 15,100 16,150 14,050
14/04/2026 15,100 0.1 (0.67%) 98,761,800 1,480,399.38 10,821,900 158,430.51 15,000 16,050 13,950
13/04/2026 15,000 -0.4 (-2.6%) 115,190,900 1,731,261.86 4,450,000 68,764 15,400 16,450 14,350
10/04/2026 15,400 -0.1 (-0.65%) 105,591,400 1,621,547.35 2,701,000 41,865.5 15,500 16,550 14,450
09/04/2026 15,500 0.2 (1.31%) 85,696,800 1,305,377.89 16,296,701 249,686.92 15,300 16,350 14,250
08/04/2026 15,300 0.6 (4.08%) 80,529,600 1,214,868.02 0 0 14,700 15,700 13,700
07/04/2026 14,700 0.2 (1.38%) 51,817,400 755,792.94 6,350,000 91,825 14,500 15,500 13,500
06/04/2026 14,500 -0.4 (-2.68%) 35,893,400 525,117.97 8,022,500 116,326.25 14,900 15,900 13,900
03/04/2026 14,900 0.25 (1.71%) 52,368,000 769,674.79 833,500 12,469.15 14,650 15,650 13,650
02/04/2026 14,850 -0.35 (-2.3%) 110,127,300 1,647,812.55 660,504 10,568.06 15,200 16,250 14,150
01/04/2026 15,200 -0.35 (-2.25%) 79,845,400 1,230,349.23 0 0 15,550 16,600 14,500
31/03/2026 15,550 0.1 (0.65%) 96,443,300 1,488,072.51 660,504 10,568.06 15,450 16,500 14,400
30/03/2026 15,450 0.05 (0.32%) 85,561,300 1,298,002.84 1,946,000 29,968.4 15,400 16,450 14,350
27/03/2026 15,400 0.25 (1.65%) 69,844,300 1,063,566.78 1,000,000 15,000 15,150 16,200 14,100
26/03/2026 15,150 0.15 (1%) 67,867,100 1,021,323.93 0 0 15,000 16,050 13,950
25/03/2026 15,000 0.55 (3.81%) 76,541,900 1,126,492.9 1,000,000 15,000 14,450 15,450 13,450

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