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
05/08/2026 53,500 0 (0%) 352,300 18,874.8 0 0 53,500 57,200 49,800
04/08/2026 53,500 0.5 (0.94%) 191,900 10,275.65 0 0 53,000 56,700 49,300
03/08/2026 53,000 0.4 (0.76%) 308,000 16,322.36 0 0 52,600 56,200 48,950
31/07/2026 52,600 -1.5 (-2.77%) 248,700 13,320.2 0 0 54,100 57,800 50,400
30/07/2026 54,100 0.7 (1.31%) 146,000 7,916.44 0 0 53,400 57,100 49,700
29/07/2026 53,400 -0.4 (-0.74%) 39,200 2,108.7 0 0 53,800 57,500 50,100
28/07/2026 53,800 0.6 (1.13%) 89,900 4,803.74 0 0 53,200 56,900 49,500
27/07/2026 53,200 -0.7 (-1.3%) 209,600 11,306.29 0 0 53,900 57,600 50,200
24/07/2026 53,900 0 (0%) 135,900 7,350.27 0 0 53,900 57,600 50,200
23/07/2026 53,900 0.8 (1.51%) 246,800 13,122.29 0 0 53,100 56,800 49,400
22/07/2026 53,100 -1.4 (-2.57%) 327,000 17,530.2 0 0 54,500 58,300 50,700
21/07/2026 54,500 -1 (-1.8%) 325,900 18,024.75 0 0 55,500 59,300 51,700
20/07/2026 55,500 -1.7 (-2.97%) 346,200 19,355.75 20,000 1,130 57,200 61,200 53,200
17/07/2026 57,200 0.5 (0.88%) 181,100 10,349.21 0 0 56,700 60,600 52,800
16/07/2026 56,700 -0.1 (-0.18%) 221,900 12,493.28 119,000 6,789.07 56,800 60,700 52,900
15/07/2026 56,800 -0.6 (-1.05%) 203,000 11,563.45 0 0 57,400 61,400 53,400
14/07/2026 57,400 0.4 (0.7%) 171,800 9,795.53 119,000 6,806.8 57,000 60,900 53,100
13/07/2026 57,000 -0.5 (-0.87%) 429,700 24,421.6 0 0 57,500 61,500 53,500
10/07/2026 57,500 -0.2 (-0.35%) 152,400 8,808.88 0 0 57,700 61,700 53,700
09/07/2026 57,700 -1.2 (-2.04%) 277,300 16,048.65 0 0 58,900 63,000 54,800
08/07/2026 58,900 1.1 (1.9%) 142,300 8,332.39 0 0 57,800 61,800 53,800
07/07/2026 57,800 0.2 (0.35%) 172,100 9,954.06 0 0 57,600 61,600 53,600
06/07/2026 57,600 -1.7 (-2.87%) 318,800 18,688.65 0 0 59,300 63,400 55,200
03/07/2026 59,300 -0.7 (-1.17%) 182,100 10,876.58 0 0 60,000 64,200 55,800
02/07/2026 60,000 0 (0%) 114,800 6,907.25 0 0 60,000 64,200 55,800
01/07/2026 60,000 0.5 (0.84%) 147,200 8,800.58 0 0 59,500 63,600 55,400
30/06/2026 59,500 -0.5 (-0.83%) 126,900 7,585.5 0 0 60,000 64,200 55,800
29/06/2026 60,000 -0.1 (-0.17%) 218,500 13,088.26 0 0 60,100 64,300 55,900
26/06/2026 60,100 -1 (-1.64%) 145,700 8,809.56 0 0 61,100 65,300 56,900
25/06/2026 61,100 2.7 (4.62%) 921,200 55,553.04 0 0 58,400 62,400 54,400
24/06/2026 58,400 -0.1 (-0.17%) 452,700 26,315.8 119,000 6,824.77 58,500 62,500 54,500
23/06/2026 58,500 0 (0%) 382,000 22,292.97 0 0 58,500 62,500 54,500
22/06/2026 58,500 1 (1.74%) 117,300 6,771.02 119,000 6,842.5 57,500 61,500 53,500
19/06/2026 57,500 -0.4 (-0.69%) 217,200 12,521.4 0 0 57,900 61,900 53,900
18/06/2026 57,900 -0.6 (-1.03%) 111,400 6,469.08 0 0 58,500 62,500 54,500
17/06/2026 58,500 0 (0%) 222,000 12,999.75 0 0 58,500 62,500 54,500
16/06/2026 58,500 0.1 (0.17%) 116,700 6,798.3 0 0 58,400 62,400 54,400
15/06/2026 58,400 1.3 (2.28%) 124,300 7,189.69 0 0 57,100 61,000 53,200
12/06/2026 57,100 0.1 (0.18%) 145,100 8,295.77 0 0 57,000 60,900 53,100
11/06/2026 57,000 0 (0%) 145,100 8,270.26 119,000 6,646.63 57,000 60,900 53,100
10/06/2026 57,000 -0.1 (-0.18%) 323,400 18,410.58 0 0 57,100 61,000 53,200
09/06/2026 57,100 1.7 (3.07%) 147,400 8,348.39 119,000 6,664 55,400 59,200 51,600
08/06/2026 55,400 -2.1 (-3.65%) 680,800 38,270.39 0 0 57,500 61,500 53,500
05/06/2026 57,500 -0.3 (-0.52%) 246,300 14,187.81 0 0 57,800 61,800 53,800
04/06/2026 57,800 -0.2 (-0.34%) 107,800 6,237.49 0 0 58,000 62,000 54,000
03/06/2026 58,000 0.2 (0.35%) 130,000 7,527.75 0 0 57,800 61,800 53,800
02/06/2026 57,800 -0.5 (-0.86%) 235,300 13,640.35 0 0 58,300 62,300 54,300
01/06/2026 58,300 -0.4 (-0.68%) 100,600 5,890.2 0 0 58,700 62,800 54,600
29/05/2026 58,700 -0.1 (-0.17%) 89,100 5,249.34 0 0 58,800 62,900 54,700
28/05/2026 58,800 0.5 (0.86%) 94,100 5,541.04 0 0 58,300 62,300 54,300
27/05/2026 58,300 -1.2 (-2.02%) 403,400 23,816.58 0 0 59,500 63,600 55,400
26/05/2026 59,500 -0.5 (-0.83%) 356,800 21,361.97 0 0 60,000 64,200 55,800
25/05/2026 60,000 1 (1.69%) 321,800 19,218.66 0 0 59,000 63,100 54,900
22/05/2026 59,000 0.2 (0.34%) 158,700 9,372.34 0 0 58,800 62,900 54,700
21/05/2026 58,800 0.6 (1.03%) 218,500 12,807.77 0 0 58,200 62,200 54,200
20/05/2026 58,200 -0.4 (-0.68%) 553,200 32,254.07 0 0 58,600 62,700 54,500
19/05/2026 58,600 -0.4 (-0.68%) 447,200 26,327.22 0 0 59,000 63,100 54,900
18/05/2026 59,000 -1 (-1.67%) 472,800 28,008.24 0 0 60,000 64,200 55,800
15/05/2026 60,000 -1.2 (-1.96%) 1,026,300 62,353.88 0 0 61,200 65,400 57,000
14/05/2026 61,200 0 (0%) 865,600 53,017 146,200 8,954.6 61,200 65,400 57,000
13/05/2026 61,200 -0.1 (-0.16%) 685,700 41,825.42 0 0 61,300 65,500 57,100
12/05/2026 61,300 0.3 (0.49%) 760,800 46,486.36 0 0 61,000 65,200 56,800
11/05/2026 61,000 0.5 (0.83%) 1,238,900 75,871.29 0 0 60,500 64,700 56,300
08/05/2026 60,500 0 (0%) 1,348,400 82,566.5 0 0 60,500 64,700 56,300
07/05/2026 60,500 -0.9 (-1.47%) 1,436,000 88,654.81 0 0 61,400 65,600 57,200
06/05/2026 61,400 -1 (-1.6%) 2,243,200 139,227.04 0 0 62,400 66,700 58,100
05/05/2026 62,400 0.7 (1.13%) 1,536,000 94,879.54 0 0 61,700 66,000 57,400
04/05/2026 61,700 0.5 (0.82%) 1,678,300 105,094.89 0 0 61,200 65,400 57,000
29/04/2026 61,200 -0.8 (-1.29%) 1,133,000 69,615.05 0 0 62,000 66,300 57,700
28/04/2026 62,000 -0.4 (-0.64%) 1,603,200 98,799.15 0 0 62,400 66,700 58,100
24/04/2026 62,400 0.4 (0.65%) 980,800 61,086.34 0 0 62,000 66,300 57,700
23/04/2026 62,000 -0.2 (-0.32%) 1,735,200 108,375.04 0 0 62,200 66,500 57,900
22/04/2026 62,200 -0.1 (-0.16%) 822,900 51,329.9 0 0 62,300 66,600 58,000
21/04/2026 62,300 -0.4 (-0.64%) 997,400 62,377.3 0 0 62,700 67,000 58,400
20/04/2026 62,700 1.4 (2.28%) 1,518,100 94,208.26 0 0 61,300 65,500 57,100
17/04/2026 61,300 -0.4 (-0.65%) 440,900 27,122.79 0 0 61,700 66,000 57,400
16/04/2026 61,700 0.7 (1.15%) 700,100 42,916.85 0 0 61,000 65,200 56,800
15/04/2026 61,000 0 (0%) 590,200 36,076.98 0 0 61,000 65,200 56,800
14/04/2026 61,000 0.5 (0.83%) 656,200 40,031.79 0 0 60,500 64,700 56,300
13/04/2026 60,500 -0.7 (-1.14%) 527,200 31,810.5 0 0 61,200 65,400 57,000
10/04/2026 61,200 1 (1.66%) 881,100 53,886.17 0 0 60,200 64,400 56,000
09/04/2026 60,200 1 (1.69%) 1,133,600 68,303.07 0 0 59,200 63,300 55,100
08/04/2026 59,200 0.5 (0.85%) 956,400 56,715.74 0 0 58,700 62,800 54,600
07/04/2026 58,700 1.3 (2.26%) 899,500 51,856.31 0 0 57,400 61,400 53,400
06/04/2026 57,400 0 (0%) 644,000 36,588.55 0 0 57,400 61,400 53,400
03/04/2026 57,400 -1.2 (-2.05%) 444,700 25,657.57 0 0 58,600 62,700 54,500
02/04/2026 58,600 -0.3 (-0.51%) 828,100 47,964.21 0 0 58,900 63,000 54,800
01/04/2026 58,900 -0.1 (-0.17%) 452,700 26,772.99 0 0 59,000 63,100 54,900
31/03/2026 59,000 -0.3 (-0.51%) 608,200 35,845.36 0 0 59,300 63,400 55,200
30/03/2026 59,300 0.5 (0.85%) 439,600 25,538.24 0 0 58,800 62,900 54,700
27/03/2026 58,800 -0.5 (-0.84%) 670,700 39,499.07 0 0 59,300 63,400 55,200
26/03/2026 59,300 0.8 (1.37%) 511,200 30,047.09 0 0 58,500 62,500 54,500
25/03/2026 58,500 1.1 (1.92%) 332,200 19,317 0 0 57,400 61,400 53,400
24/03/2026 57,400 1.5 (2.68%) 349,400 19,903.87 0 0 55,900 59,800 52,000
23/03/2026 55,900 -1.6 (-2.78%) 715,500 40,415.12 0 0 57,500 61,500 53,500
20/03/2026 57,500 -1.2 (-2.04%) 761,600 44,423.43 0 0 58,700 62,800 54,600
19/03/2026 58,700 -0.9 (-1.51%) 779,300 45,405.39 0 0 59,600 63,700 55,500
18/03/2026 59,600 -1.4 (-2.3%) 510,800 30,558.32 0 0 61,000 65,200 56,800
17/03/2026 61,000 0.4 (0.66%) 1,254,700 76,057.68 0 0 60,600 64,800 56,400
16/03/2026 60,600 0 (0%) 562,000 33,823.61 0 0 60,600 64,800 56,400
13/03/2026 60,600 1.9 (3.24%) 1,651,900 100,047.05 0 0 58,700 62,800 54,600
12/03/2026 58,700 -0.3 (-0.51%) 696,200 40,761.95 0 0 59,000 63,100 54,900
11/03/2026 59,000 2 (3.51%) 1,166,500 68,642.89 0 0 57,000 60,900 53,100
10/03/2026 57,000 1.9 (3.45%) 1,690,800 95,136.56 0 0 55,100 58,900 51,300
09/03/2026 55,100 -4.1 (-6.93%) 1,680,900 92,626.85 0 0 59,200 63,300 55,100
06/03/2026 59,200 -1.5 (-2.47%) 1,534,700 90,858.66 0 0 60,700 64,900 56,500
05/03/2026 60,700 -1.3 (-2.1%) 2,286,200 138,133.71 0 0 62,000 66,300 57,700
04/03/2026 62,000 -0.8 (-1.27%) 2,546,100 155,581.85 0 0 62,800 67,100 58,500
03/03/2026 62,800 -1.4 (-2.18%) 2,089,100 133,652.7 0 0 64,200 68,600 59,800
02/03/2026 64,200 2.7 (4.39%) 2,742,900 173,451.83 0 0 61,500 65,800 57,200
27/02/2026 61,500 -1.1 (-1.76%) 1,207,400 74,607.83 0 0 62,600 66,900 58,300
26/02/2026 62,600 -0.1 (-0.16%) 908,400 56,427.06 0 0 62,700 67,000 58,400
25/02/2026 62,700 1 (1.62%) 1,064,700 66,672.88 0 0 61,700 66,000 57,400
24/02/2026 61,700 -0.2 (-0.32%) 1,374,500 84,359.2 0 0 61,900 66,200 57,600
23/02/2026 61,900 1.8 (3.%) 1,468,700 90,756.07 0 0 60,100 64,300 55,900
13/02/2026 60,100 0 (0%) 976,600 58,574.93 0 0 60,100 64,300 55,900
12/02/2026 60,100 0.1 (0.17%) 906,200 54,366.86 1,200,000 72,120 60,000 64,200 55,800
11/02/2026 60,000 0 (0%) 939,600 56,314.06 0 0 60,000 64,200 55,800
10/02/2026 60,000 0 (0%) 1,752,000 103,577.65 0 0 60,000 64,200 55,800
09/02/2026 60,000 0 (0%) 1,393,900 82,591.31 0 0 60,000 64,200 55,800
06/02/2026 60,000 -3.5 (-5.51%) 2,640,600 161,148.5 0 0 63,500 67,900 59,100
05/02/2026 63,500 -4.7 (-6.89%) 4,180,400 272,307.58 0 0 68,200 72,900 63,500

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