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
29/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
28/10/2026 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
27/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/10/2026 18,300 0 (0%) 3,900 71.34 0 0 18,300 21,000 15,600
23/10/2026 18,300 0 (0%) 500 9.15 0 0 18,300 21,000 15,600
22/10/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
21/10/2026 18,300 -0.1 (-0.54%) 3,024 55.33 0 0 18,400 21,100 15,700
20/10/2026 18,400 0 (0%) 1,200 22.08 0 0 18,400 21,100 15,700
19/10/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
16/10/2026 18,400 0 (0%) 100 1.82 0 0 18,400 21,100 15,700
15/10/2026 18,500 -0.3 (-1.6%) 1,600 29.48 0 0 18,800 21,600 16,000
14/10/2026 18,800 0 (0%) 5,700 107.16 0 0 18,800 21,600 16,000
13/10/2026 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
12/10/2026 19,000 -0.1 (-0.52%) 300 5.64 0 0 19,100 21,900 16,300
09/10/2026 19,100 -0.7 (-3.54%) 201 3.84 0 0 19,800 22,700 16,900
08/10/2026 19,800 0.9 (4.76%) 11,300 223.98 0 0 18,900 21,700 16,100
07/10/2026 18,900 -0.2 (-1.05%) 100 1.89 0 0 19,100 21,900 16,300
06/10/2026 19,000 -0.8 (-4.04%) 11,700 223.55 0 0 19,800 22,700 16,900
05/10/2026 19,800 -1 (-4.81%) 5,421 107.33 0 0 20,800 23,900 17,700
02/10/2026 20,800 -0.2 (-0.95%) 5,000 104 0 0 21,000 24,100 17,900
01/10/2026 21,700 1.5 (7.43%) 5,100 107.35 0 0 20,200 23,200 17,200
30/09/2026 19,500 1.1 (5.98%) 4,165 83.88 0 0 18,400 21,100 15,700
29/09/2026 18,000 -0.3 (-1.64%) 11,100 204.04 0 0 18,300 21,000 15,600
28/09/2026 18,500 0.4 (2.21%) 16,200 297.12 0 0 18,100 20,800 15,400
25/09/2026 18,000 0 (0%) 21,100 381 0 0 18,000 20,700 15,300
24/09/2026 18,000 0 (0%) 13,300 239.4 0 0 18,000 20,700 15,300
23/09/2026 18,100 -0.1 (-0.55%) 7,610 137.2 0 0 18,200 20,900 15,500
22/09/2026 18,500 -1.9 (-9.31%) 14,410 262.94 0 0 20,400 23,400 17,400
21/09/2026 20,900 2.3 (12.37%) 900 18.36 0 0 18,600 21,300 15,900
18/09/2026 19,000 0 (0%) 1,100 20.5 0 0 19,000 21,800 16,200
17/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
16/09/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
15/09/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/09/2026 19,000 0 (0%) 400 7.6 0 0 19,000 21,800 16,200
11/09/2026 19,000 -0.1 (-0.52%) 150 2.85 0 0 19,100 21,900 16,300
10/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
09/09/2026 19,100 0 (0%) 50 1. 0 0 19,100 21,900 16,300
08/09/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
07/09/2026 19,000 -0.1 (-0.52%) 200 3.81 0 0 19,100 21,900 16,300
04/09/2026 18,600 0.1 (0.54%) 935 17.8 0 0 18,500 21,200 15,800
03/09/2026 18,500 0 (0%) 1,700 31.45 0 0 18,500 21,200 15,800
28/08/2026 18,500 0.1 (0.54%) 1,100 20.35 0 0 18,400 21,100 15,700
27/08/2026 18,400 0.1 (0.55%) 100 1.84 0 0 18,300 21,000 15,600
26/08/2026 18,300 -0.5 (-2.66%) 500 9.15 0 0 18,800 21,600 16,000
25/08/2026 18,800 0.1 (0.53%) 201 3.77 0 0 18,700 21,500 15,900
24/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
21/08/2026 18,600 0 (0%) 7,100 132.44 0 0 18,600 21,300 15,900
20/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
19/08/2026 20,400 0 (0%) 600 11.16 0 0 20,400 23,400 17,400
18/08/2026 20,400 0 (0%) 39 0.7 0 0 20,400 23,400 17,400
17/08/2026 20,400 0 (0%) 1 0.02 0 0 20,400 23,400 17,400
14/08/2026 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
13/08/2026 20,000 -0.9 (-4.31%) 900 18.39 0 0 20,900 24,000 17,800
12/08/2026 20,900 0.3 (1.46%) 300 6.27 0 0 20,600 23,600 17,600
11/08/2026 20,100 -0.9 (-4.29%) 1,700 35 0 0 21,000 24,100 17,900
10/08/2026 21,000 2 (10.53%) 1,408 29.52 0 0 19,000 21,800 16,200
07/08/2026 19,000 -1.7 (-8.21%) 4,200 79.8 0 0 20,700 23,800 17,600
06/08/2026 20,900 0.3 (1.46%) 2,700 55.94 0 0 20,600 23,600 17,600
05/08/2026 21,000 0.3 (1.45%) 6,000 123.88 0 0 20,700 23,800 17,600
04/08/2026 20,900 2.2 (11.76%) 12,886 266.13 0 0 18,700 21,500 15,900
03/08/2026 18,700 0 (0%) 100 1.87 0 0 18,700 21,500 15,900
31/07/2026 18,500 0.5 (2.78%) 19,579 366.74 0 0 18,000 20,700 15,300
30/07/2026 18,000 0 (0%) 2,300 41.4 0 0 18,000 20,700 15,300
29/07/2026 18,800 -0.1 (-0.53%) 10,300 185.56 0 0 18,900 21,700 16,100
28/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
27/07/2026 18,900 -0.6 (-3.08%) 100 1.89 0 0 19,500 22,400 16,600
24/07/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/07/2026 19,500 0.2 (1.04%) 500 9.74 0 0 19,300 22,100 16,500
22/07/2026 19,000 0.7 (3.83%) 1,800 34.82 0 0 18,300 21,000 15,600
21/07/2026 18,300 -0.3 (-1.61%) 100 1.83 0 0 18,600 21,300 15,900
20/07/2026 20,000 1.7 (9.29%) 900 16.78 0 0 18,300 21,000 15,600
17/07/2026 18,500 -0.3 (-1.6%) 1,217 22.26 0 0 18,800 21,600 16,000
16/07/2026 20,000 -0.4 (-1.96%) 18,410 368.22 0 0 20,400 23,400 17,400
15/07/2026 20,400 -0.2 (-0.97%) 100 2.04 0 0 20,600 23,600 17,600
14/07/2026 20,500 -0.4 (-1.91%) 900 18.55 0 0 20,900 24,000 17,800
13/07/2026 20,800 0.8 (4%) 1,300 27.15 0 0 20,000 23,000 17,000
10/07/2026 20,000 0 (0%) 2,800 56 0 0 20,000 23,000 17,000
09/07/2026 20,000 0 (0%) 2,700 54 0 0 20,000 23,000 17,000
08/07/2026 20,000 0 (0%) 5,000 100 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 27,500 549.9 0 0 20,000 23,000 17,000
06/07/2026 20,000 -0.2 (-0.99%) 18,100 362.08 0 0 20,200 23,200 17,200
03/07/2026 20,200 -0.1 (-0.49%) 13,100 265.12 0 0 20,300 23,300 17,300
02/07/2026 20,300 0 (0%) 10,000 203 0 0 20,300 23,300 17,300
01/07/2026 20,300 0 (0%) 20,117 408.38 0 0 20,300 23,300 17,300
30/06/2026 20,200 -0.1 (-0.49%) 3,500 71 0 0 20,300 23,300 17,300
29/06/2026 19,500 -0.8 (-3.94%) 3,300 66.84 0 0 20,300 23,300 17,300
26/06/2026 20,200 0 (0%) 27,001 548.92 0 0 20,200 23,200 17,200
25/06/2026 20,000 -0.4 (-1.96%) 14,820 299.08 0 0 20,400 23,400 17,400
24/06/2026 20,400 0 (0%) 32,300 658 0 0 20,400 23,400 17,400
23/06/2026 20,400 0.1 (0.49%) 65,101 1,330.77 0 0 20,300 23,300 17,300
22/06/2026 20,300 0 (0%) 11,100 225.33 0 0 20,300 23,300 17,300
19/06/2026 20,300 0 (0%) 9,500 192.9 0 0 20,300 23,300 17,300
18/06/2026 20,200 -0.3 (-1.46%) 600 12.19 0 0 20,500 23,500 17,500
17/06/2026 20,500 0.1 (0.49%) 2,300 47.15 0 0 20,400 23,400 17,400
16/06/2026 20,800 0.6 (2.97%) 5,100 103.98 0 0 20,200 23,200 17,200
15/06/2026 20,300 0.1 (0.5%) 1,005 20.33 0 0 20,200 23,200 17,200
12/06/2026 20,200 -0.6 (-2.88%) 100 2.02 0 0 20,800 23,900 17,700
11/06/2026 20,800 0.6 (2.97%) 12,800 266.16 0 0 20,200 23,200 17,200
10/06/2026 20,200 0.3 (1.51%) 4,000 80.8 0 0 19,900 22,800 17,000
09/06/2026 20,000 -0.4 (-1.96%) 1,800 35.89 0 0 20,400 23,400 17,400
08/06/2026 20,400 0 (0%) 3,800 77.52 0 0 20,400 23,400 17,400
05/06/2026 20,300 0.1 (0.5%) 4,100 83.61 0 0 20,200 23,200 17,200
04/06/2026 20,300 0.3 (1.5%) 9,500 191.5 0 0 20,000 23,000 17,000
03/06/2026 20,000 0 (0%) 9,900 198 0 0 20,000 23,000 17,000
02/06/2026 20,000 0 (0%) 22,005 440.1 0 0 20,000 23,000 17,000
01/06/2026 20,100 0.1 (0.5%) 21,400 428.66 0 0 20,000 23,000 17,000
29/05/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/05/2026 20,600 0.6 (3%) 5,000 99.81 0 0 20,000 23,000 17,000
27/05/2026 20,000 0 (0%) 1,000 20 0 0 20,000 23,000 17,000
26/05/2026 20,000 0 (0%) 1,400 28 0 0 20,000 23,000 17,000
25/05/2026 20,200 -0.4 (-1.94%) 2,800 56.11 0 0 20,600 23,600 17,600
22/05/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
21/05/2026 20,600 0.6 (3%) 109 2.23 0 0 20,000 23,000 17,000
20/05/2026 20,100 0.1 (0.5%) 4,600 92.11 0 0 20,000 23,000 17,000
19/05/2026 20,000 -0.1 (-0.5%) 1,001 20.02 2,363,939 40,423.36 20,100 23,100 17,100
18/05/2026 20,100 -0.2 (-0.99%) 4,200 84.36 0 0 20,300 23,300 17,300
15/05/2026 20,500 -1 (-4.65%) 20,201 409.87 0 0 21,500 24,700 18,300
14/05/2026 21,500 1.3 (6.44%) 100 2.15 0 0 20,200 23,200 17,200
13/05/2026 20,500 -0.6 (-2.84%) 5,404 109.37 0 0 21,100 24,200 18,000
12/05/2026 21,400 1.4 (7.%) 18,100 381.9 0 0 20,000 23,000 17,000
11/05/2026 20,000 1.3 (6.95%) 5,100 102.1 2,950,000 46,905 18,700 21,500 15,900
08/05/2026 20,900 0 (0%) 19,410 363.82 0 0 20,900 24,000 17,800
07/05/2026 20,800 0.7 (3.48%) 3,000 62.62 0 0 20,100 23,100 17,100
06/05/2026 20,500 -0.2 (-0.97%) 4,500 90.52 0 0 20,700 23,800 17,600
05/05/2026 20,600 -0.5 (-2.37%) 900 18.65 0 0 21,100 24,200 18,000
04/05/2026 21,000 -0.3 (-1.41%) 300 6.34 0 0 21,300 24,400 18,200
29/04/2026 20,200 -0.6 (-2.88%) 19,200 409.34 0 0 20,800 23,900 17,700

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