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
15/09/2026 35,800 0 (0%) 240,412 8,613.39 0 0 35,800 41,100 30,500
14/09/2026 35,800 0 (0%) 195,659 7,000.35 0 0 35,800 41,100 30,500
11/09/2026 35,900 -0.4 (-1.1%) 336,167 12,038.79 0 0 36,300 41,700 30,900
10/09/2026 36,200 -0.2 (-0.55%) 191,100 6,928.77 0 0 36,400 41,800 31,000
09/09/2026 36,400 0.4 (1.11%) 335,355 12,206.05 0 0 36,000 41,400 30,600
08/09/2026 36,200 0.2 (0.56%) 218,227 7,857.05 0 0 36,000 41,400 30,600
07/09/2026 36,000 0.2 (0.56%) 311,100 11,185.03 0 0 35,800 41,100 30,500
04/09/2026 35,800 0.1 (0.28%) 128,654 4,600.02 0 0 35,700 41,000 30,400
03/09/2026 35,900 0.7 (1.99%) 417,439 14,903.46 0 0 35,200 40,400 30,000
28/08/2026 35,200 -0.1 (-0.28%) 155,635 5,480.2 0 0 35,300 40,500 30,100
27/08/2026 35,300 0.1 (0.28%) 60,947 2,148.83 0 0 35,200 40,400 30,000
26/08/2026 35,300 0.1 (0.28%) 115,521 4,067.92 0 0 35,200 40,400 30,000
25/08/2026 35,300 0.1 (0.28%) 183,344 6,456.77 0 0 35,200 40,400 30,000
24/08/2026 35,200 0.1 (0.28%) 146,952 5,179.03 0 0 35,100 40,300 29,900
21/08/2026 35,200 0.2 (0.57%) 258,574 9,086.31 0 0 35,000 40,200 29,800
20/08/2026 35,100 0 (0%) 154,451 5,407.32 0 0 35,100 40,300 29,900
19/08/2026 35,000 0 (0%) 195,484 6,852.97 0 0 35,000 40,200 29,800
18/08/2026 35,100 0.3 (0.86%) 292,162 10,234.51 0 0 34,800 40,000 29,600
17/08/2026 34,900 0.2 (0.58%) 108,374 3,773.87 0 0 34,700 39,900 29,500
14/08/2026 34,700 -0.3 (-0.86%) 262,311 9,111.02 0 0 35,000 40,200 29,800
13/08/2026 35,000 -0.1 (-0.28%) 174,086 6,087.8 0 0 35,100 40,300 29,900
12/08/2026 35,200 0 (0%) 122,877 4,318.48 0 0 35,200 40,400 30,000
11/08/2026 35,000 -0.5 (-1.41%) 235,765 8,302.05 0 0 35,500 40,800 30,200
10/08/2026 35,400 0.3 (0.85%) 228,182 8,091.08 0 0 35,100 40,300 29,900
07/08/2026 35,200 0.4 (1.15%) 471,619 16,548.63 0 0 34,800 40,000 29,600
06/08/2026 34,800 -0.2 (-0.57%) 109,070 3,794.47 0 0 35,000 40,200 29,800
05/08/2026 34,900 0.2 (0.58%) 242,574 8,480.15 0 0 34,700 39,900 29,500
04/08/2026 34,700 0.1 (0.29%) 138,252 4,792.26 11,000,000 324,500 34,600 39,700 29,500
03/08/2026 34,700 0.3 (0.87%) 250,491 8,664.06 0 0 34,400 39,500 29,300
31/07/2026 34,400 0.4 (1.18%) 219,864 7,569.74 0 0 34,000 39,100 28,900
30/07/2026 34,200 0.3 (0.88%) 148,732 5,063.01 0 0 33,900 38,900 28,900
29/07/2026 33,900 -0.1 (-0.29%) 267,153 9,057. 0 0 34,000 39,100 28,900
28/07/2026 34,100 0 (0%) 164,080 5,570.7 0 0 34,100 39,200 29,000
27/07/2026 33,900 0 (0%) 334,767 11,423.73 0 0 33,900 38,900 28,900
24/07/2026 33,900 0.1 (0.3%) 200,089 6,778.52 0 0 33,800 38,800 28,800
23/07/2026 33,900 -0.1 (-0.29%) 394,276 13,340.73 0 0 34,000 39,100 28,900
22/07/2026 34,000 -0.4 (-1.16%) 307,634 10,467.5 0 0 34,400 39,500 29,300
21/07/2026 34,400 -0.1 (-0.29%) 142,999 4,917.43 0 0 34,500 39,600 29,400
20/07/2026 34,400 -0.1 (-0.29%) 232,489 8,017.52 200 5.88 34,500 39,600 29,400
17/07/2026 34,600 0.1 (0.29%) 136,987 4,727.89 0 0 34,500 39,600 29,400
16/07/2026 34,500 -0.2 (-0.58%) 245,942 8,474.7 600 17.7 34,700 39,900 29,500
15/07/2026 34,600 -0.1 (-0.29%) 135,318 4,689.6 0 0 34,700 39,900 29,500
14/07/2026 34,700 0 (0%) 151,289 5,251.97 0 0 34,700 39,900 29,500
13/07/2026 34,700 -0.2 (-0.57%) 307,765 10,666.4 0 0 34,900 40,100 29,700
10/07/2026 34,900 -0.1 (-0.29%) 122,267 4,273.13 0 0 35,000 40,200 29,800
09/07/2026 35,100 0.1 (0.29%) 131,122 4,594.08 0 0 35,000 40,200 29,800
08/07/2026 35,100 0.1 (0.29%) 138,998 4,870.5 0 0 35,000 40,200 29,800
07/07/2026 35,000 0 (0%) 131,822 4,614.27 0 0 35,000 40,200 29,800
06/07/2026 35,100 0 (0%) 199,109 6,974.95 0 0 35,100 40,300 29,900
03/07/2026 35,200 0.1 (0.28%) 108,010 3,790.62 0 0 35,100 40,300 29,900
02/07/2026 35,200 0.1 (0.28%) 141,611 4,970.41 0 0 35,100 40,300 29,900
01/07/2026 35,100 0 (0%) 122,702 4,306.8 0 0 35,100 40,300 29,900
30/06/2026 35,200 0.1 (0.28%) 96,944 3,403.22 0 0 35,100 40,300 29,900
29/06/2026 35,100 0.2 (0.57%) 185,769 6,513.63 0 0 34,900 40,100 29,700
26/06/2026 35,000 0 (0%) 156,048 5,450.51 0 0 35,000 40,200 29,800
25/06/2026 35,000 -0.1 (-0.28%) 162,341 5,687.23 0 0 35,100 40,300 29,900
24/06/2026 35,100 -0.1 (-0.28%) 161,048 5,645. 12 0.48 35,200 40,400 30,000
23/06/2026 35,200 -0.3 (-0.85%) 162,262 5,718.52 13 0.53 35,500 40,800 30,200
22/06/2026 35,300 -0.2 (-0.56%) 402,629 14,285.12 0 0 35,500 40,800 30,200
19/06/2026 35,400 0 (0%) 334,909 11,890.9 0 0 35,400 40,700 30,100
18/06/2026 35,400 0.3 (0.85%) 360,014 12,745.98 0 0 35,100 40,300 29,900
17/06/2026 35,200 0.5 (1.44%) 282,190 9,905.09 0 0 34,700 39,900 29,500
16/06/2026 34,800 0 (0%) 236,051 8,196.78 0 0 34,800 40,000 29,600
15/06/2026 34,700 -0.1 (-0.29%) 200,964 6,986.95 0 0 34,800 40,000 29,600
12/06/2026 34,800 0.3 (0.87%) 209,919 7,304.47 0 0 34,500 39,600 29,400
11/06/2026 34,600 0.1 (0.29%) 109,969 3,793.84 0 0 34,500 39,600 29,400
10/06/2026 34,500 0 (0%) 108,593 3,745.79 0 0 34,500 39,600 29,400
09/06/2026 34,500 0 (0%) 141,477 4,880.2 0 0 34,500 39,600 29,400
08/06/2026 34,600 -0.1 (-0.29%) 278,443 9,600.68 0 0 34,700 39,900 29,500
05/06/2026 34,700 0 (0%) 95,722 3,320.96 0 0 34,700 39,900 29,500
04/06/2026 34,700 0.2 (0.58%) 80,942 2,808.33 0 0 34,500 39,600 29,400
03/06/2026 34,600 0 (0%) 154,282 5,320.39 0 0 34,600 39,700 29,500
02/06/2026 34,600 -0.3 (-0.86%) 277,697 9,610.99 0 0 34,900 40,100 29,700
01/06/2026 34,800 -0.1 (-0.29%) 164,612 5,740.88 0 0 34,900 40,100 29,700
29/05/2026 34,800 -0.1 (-0.29%) 102,432 3,577.66 0 0 34,900 40,100 29,700
28/05/2026 34,800 -0.4 (-1.14%) 260,699 9,103.83 0 0 35,200 40,400 30,000
27/05/2026 35,200 -0.4 (-1.12%) 208,968 7,360.67 0 0 35,600 40,900 30,300
26/05/2026 35,400 0.8 (2.31%) 908,625 32,367.99 0 0 34,600 39,700 29,500
25/05/2026 34,600 0 (0%) 198,931 6,882.54 0 0 34,600 39,700 29,500
22/05/2026 34,700 -0.2 (-0.57%) 202,291 6,998.27 0 0 34,900 40,100 29,700
21/05/2026 34,700 0.1 (0.29%) 271,685 9,483.03 0 0 34,600 39,700 29,500
20/05/2026 35,000 -0.1 (-0.28%) 452,858 15,677.56 0 0 35,100 40,300 29,900
19/05/2026 34,900 0.6 (1.75%) 435,122 15,293.85 0 0 34,300 39,400 29,200
18/05/2026 34,600 0.2 (0.58%) 367,927 12,628.37 0 0 34,400 39,500 29,300
15/05/2026 34,300 -0.6 (-1.72%) 306,788 10,567.75 4,400 130.68 34,900 40,100 29,700
14/05/2026 34,800 0.5 (1.46%) 378,831 13,222.14 0 0 34,300 39,400 29,200
13/05/2026 34,700 1.2 (3.58%) 595,993 20,465.7 4,400 169.4 33,500 38,500 28,500
12/05/2026 33,600 0 (0%) 192,876 6,469.17 0 0 33,600 38,600 28,600
11/05/2026 33,600 0.1 (0.3%) 207,011 6,947.75 0 0 33,500 38,500 28,500
08/05/2026 33,500 -0.1 (-0.3%) 204,464 6,854.93 0 0 33,600 38,600 28,600
07/05/2026 33,600 0.1 (0.3%) 236,302 7,940.03 0 0 33,500 38,500 28,500
06/05/2026 33,600 0.3 (0.9%) 305,930 10,236.56 0 0 33,300 38,200 28,400
05/05/2026 33,300 -0.1 (-0.3%) 170,588 5,686.53 0 0 33,400 38,400 28,400
04/05/2026 33,400 0.1 (0.3%) 356,325 11,893.38 0 0 33,300 38,200 28,400
29/04/2026 33,400 0.1 (0.3%) 143,641 4,776.65 0 0 33,300 38,200 28,400
28/04/2026 33,300 0.2 (0.6%) 204,009 6,791.97 0 0 33,100 38,000 28,200
24/04/2026 33,200 -0.2 (-0.6%) 604,466 20,011.72 0 0 33,400 38,400 28,400
23/04/2026 33,500 0.1 (0.3%) 202,526 6,766.7 0 0 33,400 38,400 28,400
22/04/2026 33,500 0.1 (0.3%) 161,311 5,381.09 0 0 33,400 38,400 28,400
21/04/2026 33,400 -0.1 (-0.3%) 182,478 6,099.14 0 0 33,500 38,500 28,500
20/04/2026 33,500 0.1 (0.3%) 160,208 5,371.67 0 0 33,400 38,400 28,400
17/04/2026 33,400 0 (0%) 245,475 8,208.36 0 0 33,400 38,400 28,400
16/04/2026 33,400 -0.1 (-0.3%) 164,226 5,492.24 0 0 33,500 38,500 28,500
15/04/2026 33,500 0 (0%) 301,311 10,088.31 0 0 33,500 38,500 28,500
14/04/2026 33,500 0.2 (0.6%) 350,381 11,745.99 0 0 33,300 38,200 28,400
13/04/2026 33,300 0 (0%) 252,560 8,404.63 0 0 33,300 38,200 28,400
10/04/2026 33,300 0 (0%) 263,685 8,777.89 0 0 33,300 38,200 28,400
09/04/2026 33,300 -0.1 (-0.3%) 179,317 5,979.51 0 0 33,400 38,400 28,400
08/04/2026 33,600 0.5 (1.51%) 332,866 11,127.06 0 0 33,100 38,000 28,200
07/04/2026 33,200 0.1 (0.3%) 214,553 7,106.81 0 0 33,100 38,000 28,200
06/04/2026 33,000 -0.1 (-0.3%) 147,709 4,882.76 0 0 33,100 38,000 28,200
03/04/2026 32,900 -0.3 (-0.9%) 461,698 15,277.36 0 0 33,200 38,100 28,300
02/04/2026 33,200 -0.3 (-0.9%) 481,591 15,991.13 0 0 33,500 38,500 28,500
01/04/2026 33,500 0.1 (0.3%) 334,359 11,210.15 0 0 33,400 38,400 28,400
31/03/2026 33,400 0.3 (0.91%) 293,510 9,804.3 0 0 33,100 38,000 28,200
30/03/2026 33,300 0 (0%) 297,883 9,853.67 0 0 33,300 38,200 28,400
27/03/2026 33,400 0.2 (0.6%) 206,075 6,867.89 0 0 33,200 38,100 28,300
26/03/2026 33,200 -0.3 (-0.9%) 300,712 9,986.77 0 0 33,500 38,500 28,500
25/03/2026 33,600 0.5 (1.51%) 222,667 7,450.02 0 0 33,100 38,000 28,200
24/03/2026 33,200 0.4 (1.22%) 349,940 11,584.11 0 0 32,800 37,700 27,900
23/03/2026 32,600 -0.9 (-2.69%) 763,651 25,062.93 0 0 33,500 38,500 28,500
20/03/2026 33,400 -0.3 (-0.89%) 427,988 14,335.23 0 0 33,700 38,700 28,700
19/03/2026 33,600 -0.5 (-1.47%) 601,196 20,239.44 0 0 34,100 39,200 29,000
18/03/2026 34,000 -0.1 (-0.29%) 287,018 9,773.44 0 0 34,100 39,200 29,000
17/03/2026 34,100 0.1 (0.29%) 259,626 8,843.67 0 0 34,000 39,100 28,900
16/03/2026 33,900 -0.1 (-0.29%) 229,188 7,784.87 0 0 34,000 39,100 28,900

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