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
30/01/2026 16,000 0.05 (0.31%) 53,345,400 853,554.58 1,362,500 23,018.75 15,950 17,050 14,850
29/01/2026 15,950 -0.05 (-0.31%) 41,935,000 665,645.63 0 0 16,000 17,100 14,900
28/01/2026 16,000 -0.05 (-0.31%) 42,882,400 681,157.38 3,387,500 53,494.75 16,050 17,150 14,950
27/01/2026 16,050 0.3 (1.9%) 51,904,700 821,213.34 0 0 15,750 16,850 14,650
26/01/2026 15,750 -0.55 (-3.37%) 75,374,500 1,208,817.82 282,500 4,604.75 16,300 17,400 15,200
23/01/2026 16,300 0 (0%) 49,017,900 799,742.51 0 0 16,300 17,400 15,200
22/01/2026 16,300 -0.15 (-0.91%) 58,903,900 966,064.03 1,159,700 17,763.41 16,450 17,600 15,300
21/01/2026 16,450 -0.1 (-0.6%) 65,842,200 1,076,289.52 0 0 16,550 17,700 15,400
20/01/2026 16,550 0.05 (0.3%) 54,106,900 894,114.86 886,894 15,323.15 16,500 17,650 15,350
19/01/2026 16,500 0.15 (0.92%) 59,592,800 980,878.89 0 0 16,350 17,450 15,250
16/01/2026 16,350 -0.15 (-0.91%) 58,807,900 967,833.21 0 0 16,500 17,650 15,350
15/01/2026 16,500 -0.2 (-1.2%) 83,216,100 1,369,462.9 3,648,000 60,921.6 16,700 17,850 15,550
14/01/2026 16,700 0 (0%) 81,592,100 1,359,544.18 11,845,000 202,199.5 16,700 17,850 15,550
13/01/2026 16,700 -0.3 (-1.76%) 88,823,200 1,495,534.46 2,140,000 35,310 17,000 18,150 15,850
12/01/2026 17,000 0.5 (3.03%) 107,621,400 1,819,970.82 5,260,000 86,790 16,500 17,650 15,350
09/01/2026 16,500 -0.1 (-0.6%) 68,480,400 1,141,733.48 10,900,000 193,475 16,600 17,750 15,450
08/01/2026 16,600 0.1 (0.61%) 135,955,100 2,275,329.52 200,000 3,070 16,500 17,650 15,350
07/01/2026 16,500 0.3 (1.85%) 81,138,200 1,329,957.76 3,943,300 68,219.09 16,200 17,300 15,100
06/01/2026 16,200 0.1 (0.62%) 77,500,200 1,239,897.74 1,200,000 20,640 16,100 17,200 15,000
05/01/2026 16,100 -0.25 (-1.53%) 64,342,300 1,038,547.57 113,000 1,898.4 16,350 17,450 15,250
31/12/2025 16,350 0 (0%) 52,638,000 858,369.13 389,000 5,999.2 16,350 17,450 15,250
30/12/2025 16,350 0.15 (0.93%) 65,877,000 1,072,124.79 0 0 16,200 17,300 15,100
29/12/2025 16,200 -0.15 (-0.92%) 44,770,600 727,616.86 11,650,000 177,662.5 16,350 17,450 15,250
26/12/2025 16,350 -0.15 (-0.91%) 108,127,100 1,758,592.83 190,000 3,353.5 16,500 17,650 15,350
25/12/2025 16,500 -0.4 (-2.37%) 56,912,300 949,503.88 0 0 16,900 18,050 15,750
24/12/2025 16,900 0.6 (3.68%) 112,666,600 1,892,435.6 4,675,800 71,298.16 16,300 17,400 15,200
23/12/2025 16,300 0 (0%) 59,829,000 972,813.5 113,000 1,898.4 16,300 17,400 15,200
22/12/2025 16,300 0.15 (0.93%) 66,430,700 1,083,524.79 882,500 14,210 16,150 17,250 15,050
19/12/2025 16,150 0.05 (0.31%) 47,537,900 764,720.4 531,000 8,761.5 16,100 17,200 15,000
18/12/2025 16,100 0.4 (2.55%) 72,289,300 1,147,691.47 6,173,000 98,768 15,700 16,750 14,650
17/12/2025 15,700 -0.2 (-1.26%) 48,835,400 774,828.16 531,000 9,027 15,900 17,000 14,800
16/12/2025 15,900 0 (0%) 56,757,200 908,790.5 6,566,000 105,190 15,900 17,000 14,800
15/12/2025 15,900 -0.1 (-0.63%) 49,057,500 778,105.31 0 0 16,000 17,100 14,900
12/12/2025 16,000 -0.35 (-2.14%) 65,585,600 1,057,514.21 1,716,500 28,536.13 16,350 17,450 15,250
11/12/2025 16,350 -0.1 (-0.61%) 55,345,200 900,646.19 6,176,000 103,012 16,450 17,600 15,300
10/12/2025 16,450 -0.05 (-0.3%) 38,890,500 637,276.01 5,946,500 98,483.13 16,500 17,650 15,350
09/12/2025 16,500 -0.1 (-0.6%) 88,519,600 1,444,038.84 10,926,000 183,240 16,600 17,750 15,450
08/12/2025 16,600 -0.15 (-0.9%) 55,435,100 927,274.59 2,198,000 36,816.5 16,750 17,900 15,600
05/12/2025 16,750 -0.55 (-3.18%) 58,168,300 996,036.17 453,160 7,635.19 17,300 18,500 16,100
04/12/2025 17,300 -0.05 (-0.29%) 48,195,600 833,889.89 8,042,000 132,653 17,350 18,550 16,150
03/12/2025 17,350 0.35 (2.06%) 81,797,500 1,400,444.76 756,000 12,474 17,000 18,150 15,850
02/12/2025 17,000 0 (0%) 63,698,600 1,077,572.78 4,569,000 75,508.5 17,000 18,150 15,850
01/12/2025 17,000 0.2 (1.19%) 57,719,700 974,085.29 0 0 16,800 17,950 15,650
28/11/2025 16,800 0.05 (0.3%) 56,614,300 946,414.41 350,000 5,495 16,750 17,900 15,600
27/11/2025 16,750 0.05 (0.3%) 49,403,500 827,521.74 0 0 16,700 17,850 15,550
26/11/2025 16,700 0.3 (1.83%) 87,211,400 1,444,891.28 2,451,000 39,706.2 16,400 17,500 15,300
25/11/2025 16,400 -0.15 (-0.91%) 77,663,400 1,283,064.74 1,143,000 18,516.6 16,550 17,700 15,400
24/11/2025 16,550 -0.1 (-0.6%) 50,474,000 837,233.18 2,201,000 36,136.2 16,650 17,800 15,500
21/11/2025 16,650 0 (0%) 58,408,100 962,655.4 30,000 534 16,650 17,800 15,500
20/11/2025 16,650 0.2 (1.22%) 83,370,900 1,372,041.73 0 0 16,450 17,600 15,300
19/11/2025 16,450 -0.05 (-0.3%) 59,460,500 979,377.02 600,000 10,100 16,500 17,650 15,350
18/11/2025 16,500 -0.1 (-0.6%) 44,005,400 723,757.93 0 0 16,600 17,750 15,450
17/11/2025 16,600 0.25 (1.53%) 65,266,800 1,065,944.02 500,000 8,500 16,350 17,450 15,250
14/11/2025 16,350 0 (0%) 62,828,700 1,019,388.03 0 0 16,350 17,450 15,250
13/11/2025 16,350 0.05 (0.31%) 56,710,100 919,178.39 8,747,710 137,826.53 16,300 17,400 15,200
12/11/2025 16,300 0.5 (3.16%) 83,505,400 1,326,466.47 8,300,000 131,910 15,800 16,900 14,700
11/11/2025 15,800 0.5 (3.27%) 67,711,900 1,044,604.57 2,620,000 39,986 15,300 16,350 14,250
10/11/2025 15,300 0 (0%) 48,856,900 749,268.18 12,740,000 194,922 15,300 16,350 14,250
07/11/2025 15,300 -0.55 (-3.47%) 84,767,600 1,311,988.07 0 0 15,850 16,950 14,750
06/11/2025 15,850 -0.35 (-2.16%) 54,472,700 872,544.65 0 0 16,200 17,300 15,100
05/11/2025 16,200 -0.1 (-0.61%) 39,403,600 638,075.13 1,178,000 19,083.6 16,300 17,400 15,200
04/11/2025 16,300 0.35 (2.19%) 96,499,600 1,531,388.2 589,477 9,685.95 15,950 17,050 14,850
03/11/2025 15,950 -0.5 (-3.04%) 71,719,600 1,153,508.6 9,351,000 151,486.2 16,450 17,600 15,300
31/10/2025 16,450 -0.45 (-2.66%) 47,405,000 787,582.71 0 0 16,900 18,050 15,750
30/10/2025 16,900 0.1 (0.6%) 71,843,700 1,202,495.49 0 0 16,800 17,950 15,650
29/10/2025 16,800 0.45 (2.75%) 117,844,300 1,967,047.3 300,000 4,670 16,350 17,450 15,250
28/10/2025 16,350 0.2 (1.24%) 67,544,000 1,087,691.96 0 0 16,150 17,250 15,050
27/10/2025 16,150 -0.15 (-0.92%) 95,564,800 1,546,417.4 0 0 16,300 17,400 15,200
24/10/2025 16,300 -0.4 (-2.4%) 83,830,400 1,370,577.59 60,000 978 16,700 17,850 15,550
23/10/2025 16,700 0.05 (0.3%) 80,037,000 1,342,736.44 600,000 10,200 16,650 17,800 15,500
22/10/2025 16,650 -0.35 (-2.06%) 81,491,700 1,361,608.64 0 0 17,000 18,150 15,850
21/10/2025 17,000 0.15 (0.89%) 144,384,000 2,406,040.35 0 0 16,850 18,000 15,700
20/10/2025 16,850 -1.25 (-6.91%) 157,036,500 2,718,858.22 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.05 (-0.28%) 115,962,400 2,091,444.18 250,000 4,500 18,150 19,400 16,900
16/10/2025 18,150 -0.05 (-0.27%) 89,585,600 1,624,420.25 3,596,000 64,459.2 18,200 19,450 16,950
15/10/2025 18,200 0.2 (1.11%) 135,329,400 2,465,786.65 5,550,000 99,900 18,000 19,250 16,750
14/10/2025 18,000 -0.1 (-0.55%) 124,387,300 2,231,468.09 4,741,000 84,094.85 18,100 19,350 16,850
13/10/2025 18,100 0.1 (0.56%) 118,930,300 2,135,065.81 5,660,000 101,880 18,000 19,250 16,750
10/10/2025 18,000 0.1 (0.56%) 77,920,000 1,400,674.68 278,000 4,799.8 17,900 19,150 16,650
09/10/2025 17,900 0.6 (3.47%) 189,712,900 3,395,007.8 0 0 17,300 18,500 16,100
08/10/2025 17,300 0.05 (0.29%) 92,523,300 1,598,455.14 0 0 17,250 18,450 16,050
07/10/2025 17,250 -0.15 (-0.86%) 85,643,500 1,473,302.97 13,549,281 230,539.47 17,400 18,600 16,200
06/10/2025 17,400 0.7 (4.19%) 114,772,800 1,964,887.11 1,349,300 21,534.12 16,700 17,850 15,550
03/10/2025 16,700 -0.3 (-1.76%) 64,643,400 1,090,748.33 6,900,000 113,160 17,000 18,150 15,850
02/10/2025 17,000 0.05 (0.29%) 63,664,700 1,080,519.17 0 0 16,950 18,100 15,800
01/10/2025 16,950 0.05 (0.3%) 47,501,700 805,109.11 555,000 8,741.25 16,900 18,050 15,750
30/09/2025 16,900 0.1 (0.6%) 102,650,400 1,709,947.61 180,400 3,237.08 16,800 17,950 15,650
29/09/2025 16,800 -0.4 (-2.33%) 78,599,700 1,343,225.56 3,300,000 52,800 17,200 18,400 16,000
26/09/2025 17,200 -0.15 (-0.86%) 66,856,500 1,144,371.63 0 0 17,350 18,550 16,150
25/09/2025 17,350 0 (0%) 61,984,100 1,063,149.03 6,900,000 119,355 17,350 18,550 16,150
24/09/2025 17,350 0.35 (2.06%) 191,797,400 3,219,616.46 8,060,000 137,020 17,000 18,150 15,850
23/09/2025 17,000 -0.4 (-2.3%) 142,502,100 2,446,595.55 11,806,000 210,536.4 17,400 18,600 16,200
22/09/2025 17,400 -0.35 (-1.97%) 78,597,200 1,362,530.66 3,793,000 66,931.5 17,750 18,950 16,550
19/09/2025 17,750 -0.1 (-0.56%) 82,717,900 1,464,885.85 7,654,000 134,939 17,850 19,050 16,650
18/09/2025 17,850 -0.2 (-1.11%) 59,508,100 1,063,243.73 1,800,000 30,240 18,050 19,300 16,800
17/09/2025 18,050 -0.15 (-0.82%) 64,713,500 1,165,057.67 3,600,000 70,020 18,200 19,450 16,950
16/09/2025 18,200 0.4 (2.25%) 87,193,100 1,562,902.47 1,800,000 34,200 17,800 19,000 16,600
15/09/2025 17,800 0.25 (1.42%) 93,174,400 1,636,088.48 1,338,000 23,481.9 17,550 18,750 16,350
12/09/2025 17,550 -0.25 (-1.4%) 51,664,500 911,544.79 4,340,000 77,252 17,800 19,000 16,600
11/09/2025 17,800 0 (0%) 88,707,100 1,550,712.68 3,020,000 53,952 17,800 19,000 16,600
10/09/2025 17,800 0.2 (1.14%) 52,450,900 922,081.02 44,008,321 773,510.45 17,600 18,800 16,400
09/09/2025 17,600 0.35 (2.03%) 70,080,800 1,221,435.99 35,957,000 619,208.25 17,250 18,450 16,050
08/09/2025 17,250 -0.75 (-4.17%) 124,526,200 2,188,086.78 36,563,248 659,906.66 18,000 19,250 16,750
05/09/2025 18,000 -0.85 (-4.51%) 131,953,500 2,452,194.9 0 0 18,850 20,150 17,550
04/09/2025 18,850 -0.2 (-1.05%) 89,129,600 1,695,647.64 11,610,000 219,845 19,050 20,350 17,750
03/09/2025 19,050 0.25 (1.33%) 95,659,800 1,800,959.41 11,180,774 207,996.15 18,800 20,100 17,500
29/08/2025 18,800 0.4 (2.17%) 124,638,900 2,307,910.38 0 0 18,400 19,650 17,150
28/08/2025 18,400 0.75 (4.25%) 152,824,000 2,767,095.54 0 0 17,650 18,850 16,450
27/08/2025 17,650 0.25 (1.44%) 103,800,500 1,845,836.19 60,000 1,080 17,400 18,600 16,200
26/08/2025 17,400 1.1 (6.75%) 86,340,400 1,462,549.4 1,186,000 18,234.4 16,300 17,400 15,200
25/08/2025 16,300 -0.95 (-5.51%) 113,188,300 1,882,034.16 510,000 8,970 17,250 18,450 16,050
22/08/2025 17,250 -1.25 (-6.76%) 166,243,400 2,930,806.12 0 0 18,500 19,750 17,250
21/08/2025 18,500 0.2 (1.09%) 85,261,700 1,584,094.78 5,599,000 109,006.5 18,300 19,550 17,050
20/08/2025 18,300 -0.2 (-1.08%) 162,557,300 2,926,433.14 1,332,000 23,310 18,500 19,750 17,250
19/08/2025 18,500 -0.35 (-1.86%) 134,077,200 2,506,787.97 0 0 18,850 20,150 17,550
18/08/2025 18,850 0.4 (2.17%) 103,905,200 1,979,613.37 0 0 18,450 19,700 17,200
15/08/2025 20,850 0.45 (2.21%) 120,150,100 2,477,151.46 1,030,000 19,570 20,400 21,800 19,000
14/08/2025 20,400 1.05 (5.43%) 119,253,100 2,399,185.58 1,775,000 33,926.25 19,350 20,700 18,000
13/08/2025 19,350 0.45 (2.38%) 115,023,600 2,215,975.51 10,900,000 200,690 18,900 20,200 17,600
12/08/2025 18,900 -0.2 (-1.05%) 66,086,100 1,257,388.6 4,000,000 76,400 19,100 20,400 17,800
11/08/2025 19,100 0.45 (2.41%) 113,985,100 2,158,655.69 6,820,000 127,057 18,650 19,950 17,350
08/08/2025 18,650 -0.2 (-1.06%) 94,649,800 1,782,866.46 5,504,000 106,171 18,850 20,150 17,550
07/08/2025 18,850 0.1 (0.53%) 92,391,700 1,741,544.43 7,123,000 126,077.1 18,750 20,050 17,450
06/08/2025 18,750 0.4 (2.18%) 92,287,300 1,723,611.66 0 0 18,350 19,600 17,100
05/08/2025 18,350 -0.25 (-1.34%) 176,220,400 3,328,986.81 3,134,600 54,273.8 18,600 19,900 17,300
04/08/2025 18,600 1.2 (6.9%) 91,138,400 1,666,680.33 5,691,733 93,794.37 17,400 18,600 16,200
01/08/2025 17,400 0.2 (1.16%) 120,276,600 2,083,299.61 4,150,000 72,625 17,200 18,400 16,000
31/07/2025 17,200 1.1 (6.83%) 181,312,600 3,099,501.39 0 0 16,100 17,200 15,000

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