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
16/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
15/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/09/2026 32,000 2 (6.67%) 301 9.33 0 0 30,000 34,500 25,500
11/09/2026 30,000 -0.3 (-0.99%) 3,900 117 0 0 30,300 34,800 25,800
10/09/2026 31,000 1.3 (4.38%) 18,900 572.6 0 0 29,700 34,100 25,300
09/09/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
08/09/2026 29,700 -0.1 (-0.34%) 8,500 252.8 0 0 29,800 34,200 25,400
07/09/2026 29,700 -0.3 (-1%) 7,000 208.3 0 0 30,000 34,500 25,500
04/09/2026 30,000 0 (0%) 5,001 150.03 0 0 30,000 34,500 25,500
03/09/2026 30,000 0 (0%) 2,801 84.03 0 0 30,000 34,500 25,500
28/08/2026 30,000 -0.9 (-2.91%) 3,000 90 0 0 30,900 35,500 26,300
27/08/2026 30,900 0 (0%) 100 3.09 0 0 30,900 35,500 26,300
26/08/2026 31,000 0.6 (1.97%) 401 12.38 0 0 30,400 34,900 25,900
25/08/2026 30,000 0.3 (1.01%) 13,200 401.7 0 0 29,700 34,100 25,300
24/08/2026 29,700 -0.4 (-1.33%) 4,005 118.95 0 0 30,100 34,600 25,600
21/08/2026 30,300 0.6 (2.02%) 8,100 243.89 0 0 29,700 34,100 25,300
20/08/2026 29,700 0 (0%) 4,000 118.8 0 0 29,700 34,100 25,300
19/08/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
18/08/2026 29,700 0 (0%) 3,911 116.21 0 0 29,700 34,100 25,300
17/08/2026 29,500 -0.9 (-2.96%) 600 17.79 0 0 30,400 34,900 25,900
14/08/2026 30,700 0.3 (0.99%) 25,300 769.17 0 0 30,400 34,900 25,900
13/08/2026 30,500 0.5 (1.67%) 5,700 173.35 0 0 30,000 34,500 25,500
12/08/2026 30,000 -0.9 (-2.91%) 8,010 240.57 0 0 30,900 35,500 26,300
11/08/2026 31,000 2.6 (9.15%) 5,500 170.07 0 0 28,400 32,600 24,200
10/08/2026 29,500 -1.5 (-4.84%) 4,102 116.41 0 0 31,000 35,600 26,400
07/08/2026 31,000 0 (0%) 8,202 254.04 0 0 31,000 35,600 26,400
06/08/2026 30,000 -0.4 (-1.32%) 310 9.6 0 0 30,400 34,900 25,900
05/08/2026 30,600 0 (0%) 2,104 63.92 0 0 30,600 35,100 26,100
04/08/2026 30,600 0 (0%) 7 0.2 0 0 30,600 35,100 26,100
03/08/2026 30,500 1.6 (5.54%) 1,805 55.29 0 0 28,900 33,200 24,600
31/07/2026 29,700 0.7 (2.41%) 400 11.56 0 0 29,000 33,300 24,700
30/07/2026 26,000 -4 (-13.33%) 200 5.8 0 0 30,000 34,500 25,500
29/07/2026 30,000 0 (0%) 4,500 134.98 0 0 30,000 34,500 25,500
28/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/07/2026 30,000 0 (0%) 45 1.35 0 0 30,000 34,500 25,500
24/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
21/07/2026 30,000 1.9 (6.76%) 103 3.08 0 0 28,100 32,300 23,900
20/07/2026 28,200 1.7 (6.42%) 8,707 244.84 0 0 26,500 30,400 22,600
17/07/2026 26,500 -0.3 (-1.12%) 200 5.3 0 0 26,800 30,800 22,800
16/07/2026 26,800 0.3 (1.13%) 12,900 345.68 0 0 26,500 30,400 22,600
15/07/2026 26,500 -0.1 (-0.38%) 1,100 29.15 0 0 26,600 30,500 22,700
14/07/2026 24,100 -2.7 (-10.07%) 502 13.34 0 0 26,800 30,800 22,800
13/07/2026 26,000 -3.3 (-11.26%) 800 21.44 0 0 29,300 33,600 25,000
10/07/2026 29,200 -0.1 (-0.34%) 2,600 76.12 0 0 29,300 33,600 25,000
09/07/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
08/07/2026 29,300 0 (0%) 1 0.03 0 0 29,300 33,600 25,000
07/07/2026 29,000 0.2 (0.69%) 1,100 32.2 0 0 28,800 33,100 24,500
06/07/2026 28,800 1.7 (6.27%) 1,848 53.22 0 0 27,100 31,100 23,100
03/07/2026 27,400 0.5 (1.86%) 315 8.52 0 0 26,900 30,900 22,900
02/07/2026 26,800 0.4 (1.52%) 10,830 291.57 0 0 26,400 30,300 22,500
01/07/2026 27,800 3.2 (13.01%) 5,800 152.99 0 0 24,600 28,200 21,000
30/06/2026 24,600 0 (0%) 9,100 223.48 0 0 24,600 28,200 21,000
29/06/2026 24,500 -0.2 (-0.81%) 1,110 27.3 0 0 24,700 28,400 21,000
26/06/2026 24,300 0.4 (1.67%) 8,100 199.91 0 0 23,900 27,400 20,400
25/06/2026 24,000 0.1 (0.42%) 1,200 28.69 0 0 23,900 27,400 20,400
24/06/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
23/06/2026 23,500 -0.3 (-1.26%) 1,200 28.7 0 0 23,800 27,300 20,300
22/06/2026 24,000 -0.1 (-0.41%) 1,300 30.99 0 0 24,100 27,700 20,500
19/06/2026 24,100 0.2 (0.84%) 400 9.64 0 0 23,900 27,400 20,400
18/06/2026 24,100 0.4 (1.69%) 1,200 28.62 0 0 23,700 27,200 20,200
17/06/2026 23,700 -0.1 (-0.42%) 249 5.9 0 0 23,800 27,300 20,300
16/06/2026 24,100 0.9 (3.88%) 900 21.39 0 0 23,200 26,600 19,800
15/06/2026 23,600 -0.6 (-2.48%) 1,400 32.5 0 0 24,200 27,800 20,600
12/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/06/2026 24,200 0 (0%) 1 0.02 0 0 24,200 27,800 20,600
10/06/2026 24,500 -0.1 (-0.41%) 800 19.38 0 0 24,600 28,200 21,000
09/06/2026 24,000 -1 (-4%) 1,242 30.53 0 0 25,000 28,700 21,300
08/06/2026 25,000 1.3 (5.49%) 102 2.55 0 0 23,700 27,200 20,200
05/06/2026 23,700 0.6 (2.6%) 403 9.56 0 0 23,100 26,500 19,700
04/06/2026 23,500 -0.7 (-2.89%) 400 9.24 0 0 24,200 27,800 20,600
03/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
02/06/2026 24,200 2 (9.01%) 133 3.17 0 0 22,200 25,500 18,900
01/06/2026 22,600 -1.5 (-6.22%) 2,100 46.56 0 0 24,100 27,700 20,500
29/05/2026 24,100 -0.6 (-2.43%) 1,000 24.12 0 0 24,700 28,400 21,000
28/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
27/05/2026 24,800 0.8 (3.33%) 3,268 80.84 0 0 24,000 27,600 20,400
26/05/2026 23,900 0.1 (0.42%) 2,100 50.32 0 0 23,800 27,300 20,300
25/05/2026 23,800 0 (0%) 442 10.5 0 0 23,800 27,300 20,300
22/05/2026 23,800 1 (4.39%) 605 14.4 0 0 22,800 26,200 19,400
21/05/2026 22,900 1.1 (5.05%) 1,600 36.45 0 0 21,800 25,000 18,600
20/05/2026 21,100 -1.4 (-6.22%) 410 8.94 0 0 22,500 25,800 19,200
19/05/2026 22,600 -2.1 (-8.5%) 8,000 180.27 0 0 24,700 28,400 21,000
18/05/2026 24,700 0 (0%) 10 0.25 0 0 24,700 28,400 21,000
15/05/2026 24,600 1.1 (4.68%) 257 6.35 0 0 23,500 27,000 20,000
14/05/2026 24,600 1.3 (5.58%) 1,104 25.9 0 0 23,300 26,700 19,900
13/05/2026 23,300 -0.2 (-0.85%) 412 9.6 0 0 23,500 27,000 20,000
12/05/2026 23,500 -0.4 (-1.67%) 410 9.64 0 0 23,900 27,400 20,400
11/05/2026 23,900 0 (0%) 9 0.22 0 0 23,900 27,400 20,400
08/05/2026 23,900 -0.2 (-0.83%) 143 3.38 0 0 24,100 27,700 20,500
07/05/2026 24,100 0 (0%) 3 0.07 0 0 24,100 27,700 20,500
06/05/2026 24,000 2 (9.09%) 412 9.93 0 0 22,000 25,300 18,700
05/05/2026 22,200 -0.5 (-2.2%) 1,800 39.54 0 0 22,700 26,100 19,300
04/05/2026 22,000 -3.7 (-14.4%) 23,047 523.09 0 0 25,700 29,500 21,900
29/04/2026 23,900 -3 (-11.15%) 905 23.24 0 0 26,900 30,900 22,900
28/04/2026 26,900 1.6 (6.32%) 135 3.6 0 0 25,300 29,000 21,600
24/04/2026 25,000 -0.4 (-1.57%) 300 7.59 0 0 25,400 29,200 21,600
23/04/2026 25,200 1.5 (6.33%) 603 15.31 0 0 23,700 27,200 20,200
22/04/2026 23,500 -0.5 (-2.08%) 4,072 96.34 0 0 24,000 27,600 20,400
21/04/2026 24,000 -0.9 (-3.61%) 300 7.2 0 0 24,900 28,600 21,200
20/04/2026 24,800 -0.8 (-3.13%) 1,400 34.91 0 0 25,600 29,400 21,800
17/04/2026 25,500 -0.2 (-0.78%) 4,834 123.73 0 0 25,700 29,500 21,900
16/04/2026 25,000 -1.3 (-4.94%) 1,700 43.61 0 0 26,300 30,200 22,400
15/04/2026 26,200 1 (3.97%) 3,400 89.31 0 0 25,200 28,900 21,500
14/04/2026 26,000 -0.7 (-2.62%) 5,700 143.86 0 0 26,700 30,700 22,700
13/04/2026 26,800 1.5 (5.93%) 8,636 230.27 0 0 25,300 29,000 21,600
10/04/2026 25,700 -0.5 (-1.91%) 7,354 185.91 0 0 26,200 30,100 22,300
09/04/2026 25,600 0.4 (1.59%) 2,600 68.15 0 0 25,200 28,900 21,500
08/04/2026 25,700 -1.7 (-6.2%) 19,168 483.28 0 0 27,400 31,500 23,300
07/04/2026 27,300 0 (0%) 2,106 57.8 0 0 27,300 31,300 23,300
06/04/2026 31,800 1.2 (3.92%) 10,807 295.35 0 0 30,600 35,100 26,100
03/04/2026 30,000 -2 (-6.25%) 1,914 58.53 0 0 32,000 36,800 27,200
02/04/2026 30,900 -1.3 (-4.04%) 1,137 36.41 0 0 32,200 37,000 27,400
01/04/2026 31,900 -1.6 (-4.78%) 1,236 39.76 0 0 33,500 38,500 28,500
31/03/2026 32,000 0.2 (0.63%) 240 7.96 0 0 31,800 36,500 27,100
30/03/2026 33,100 2.4 (7.82%) 4,616 146.67 0 0 30,700 35,300 26,100
27/03/2026 30,500 -3.9 (-11.34%) 3,625 111.32 0 0 34,400 39,500 29,300
26/03/2026 34,400 1.7 (5.2%) 100 3.44 0 0 32,700 37,600 27,800
25/03/2026 33,200 1.7 (5.4%) 1,202 39.35 0 0 31,500 36,200 26,800
24/03/2026 30,300 -3.5 (-10.36%) 3,242 102.07 0 0 33,800 38,800 28,800
23/03/2026 33,800 0.1 (0.3%) 1,600 54.13 0 0 33,700 38,700 28,700
20/03/2026 33,900 0.6 (1.8%) 800 26.95 0 0 33,300 38,200 28,400
19/03/2026 34,000 0.8 (2.41%) 1,920 63.95 0 0 33,200 38,100 28,300
18/03/2026 34,400 -0.5 (-1.43%) 1,616 53.63 0 0 34,900 40,100 29,700
17/03/2026 35,300 2.2 (6.65%) 409 14.27 0 0 33,100 38,000 28,200
16/03/2026 33,600 -0.8 (-2.33%) 7,218 238.6 0 0 34,400 39,500 29,300

Historical Data ja - BSC

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