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
28/10/2026 14,150 0.05 (0.35%) 7,333,400 103,205.23 7,523,380 103,987.97 14,100 15,050 13,150
27/10/2026 14,100 0.15 (1.08%) 7,408,400 104,281.91 635,000 9,080.5 13,950 14,900 13,000
26/10/2026 13,950 -0.25 (-1.76%) 4,652,900 65,244.65 7,781,000 111,751.2 14,200 15,150 13,250
23/10/2026 14,200 0.15 (1.07%) 5,024,500 70,793.62 4,635,000 64,480.5 14,050 15,000 13,100
22/10/2026 14,050 -0.05 (-0.35%) 6,836,500 95,644.04 1,000,000 13,800 14,100 15,050 13,150
21/10/2026 14,100 0.35 (2.55%) 12,811,700 178,579.33 10,455,000 145,070 13,750 14,700 12,800
20/10/2026 13,750 0 (0%) 4,802,600 65,675.7 0 0 13,750 14,700 12,800
19/10/2026 13,750 -0.1 (-0.72%) 4,780,100 65,874.23 6,507,027 90,740. 13,850 14,800 12,900
16/10/2026 13,850 0.05 (0.36%) 6,624,100 91,853.72 2,000,000 27,600 13,800 14,750 12,850
15/10/2026 13,800 -0.15 (-1.08%) 4,460,300 61,832.76 0 0 13,950 14,900 13,000
14/10/2026 13,950 0.15 (1.09%) 8,666,400 121,629.68 2,000,000 27,600 13,800 14,750 12,850
13/10/2026 13,800 0.1 (0.73%) 8,854,900 122,544.96 8,998,092 125,173.29 13,700 14,650 12,750
12/10/2026 13,700 0.05 (0.37%) 7,894,200 108,720.27 7,002,000 92,636.5 13,650 14,600 12,700
09/10/2026 13,650 -0.15 (-1.09%) 6,179,200 84,632.49 2,862,648 39,477.07 13,800 14,750 12,850
08/10/2026 13,800 -0.1 (-0.72%) 4,069,500 56,169.63 6,142,000 89,059 13,900 14,850 12,950
07/10/2026 13,900 0.4 (2.96%) 10,279,800 141,259.88 87,000 1,252.8 13,500 14,400 12,600
06/10/2026 13,500 0.1 (0.75%) 5,636,900 75,702.81 2,500,000 33,500 13,400 14,300 12,500
05/10/2026 13,400 0.05 (0.37%) 2,565,000 34,421.23 5,782,000 79,073 13,350 14,250 12,450
02/10/2026 13,350 -0.05 (-0.37%) 5,473,200 73,380.07 6,011,500 83,541 13,400 14,300 12,500
01/10/2026 13,400 0.05 (0.37%) 5,771,100 77,253.44 4,291,000 59,882.2 13,350 14,250 12,450
30/09/2026 13,350 -0.05 (-0.37%) 2,245,200 29,981.47 6,840,000 91,110 13,400 14,300 12,500
29/09/2026 13,400 0.25 (1.9%) 3,958,200 52,826.31 8,726,300 114,784. 13,150 14,050 12,250
28/09/2026 13,150 -0.25 (-1.87%) 4,088,000 54,094.05 4,508,192 63,114.69 13,400 14,300 12,500
25/09/2026 13,400 -0.05 (-0.37%) 2,202,600 29,575.89 5,506,300 76,043.1 13,450 14,350 12,550
24/09/2026 13,450 -0.1 (-0.74%) 2,840,700 38,151.22 6,522,392 93,822.69 13,550 14,450 12,650
23/09/2026 13,550 0.15 (1.12%) 4,989,400 67,561.26 9,084,392 128,634.86 13,400 14,300 12,500
22/09/2026 13,400 0.05 (0.37%) 2,269,000 30,448.29 9,370,392 129,805.49 13,350 14,250 12,450
21/09/2026 13,350 -0.25 (-1.84%) 6,339,000 85,244.75 7,050,658 100,348.24 13,600 14,550 12,650
18/09/2026 13,600 0 (0%) 4,222,400 57,736.69 4,241,372 61,499.89 13,600 14,550 12,650
17/09/2026 13,600 0.05 (0.37%) 5,082,800 69,436.12 5,964,358 85,734.97 13,550 14,450 12,650
16/09/2026 13,550 0.05 (0.37%) 2,986,700 40,388.38 6,191,880 85,463.07 13,500 14,400 12,600
15/09/2026 13,500 0.25 (1.89%) 3,526,000 47,517.51 8,466,598 118,677.16 13,250 14,150 12,350
14/09/2026 13,250 0 (0%) 4,328,000 57,471.5 7,976,492 107,843.89 13,250 14,150 12,350
11/09/2026 13,250 -0.45 (-3.28%) 5,463,300 73,235.78 2,952,000 41,328 13,700 14,650 12,750
10/09/2026 13,700 0 (0%) 2,869,000 39,364.27 3,651,690 50,991.03 13,700 14,650 12,750
09/09/2026 15,000 -0.05 (-0.33%) 5,214,400 77,998.83 0 0 15,050 16,100 14,000
08/09/2026 15,050 0.15 (1.01%) 4,818,400 72,071.69 0 0 14,900 15,900 13,900
07/09/2026 14,900 -0.15 (-1.%) 6,201,900 93,006.58 1,952,000 31,232 15,050 16,100 14,000
04/09/2026 15,050 0.35 (2.38%) 7,128,000 106,845.7 4,257,000 64,624.4 14,700 15,700 13,700
03/09/2026 14,700 -0.25 (-1.67%) 5,518,600 81,748.33 1,406,700 22,436.87 14,950 15,950 13,950
28/08/2026 14,950 0.05 (0.34%) 5,407,700 80,866.79 2,841,000 45,086.9 14,900 15,900 13,900
27/08/2026 14,900 0.25 (1.71%) 7,998,500 119,255.91 7,455,000 110,559 14,650 15,650 13,650
26/08/2026 14,650 0 (0%) 7,821,100 114,780.12 4,614,144 71,729.4 14,650 15,650 13,650
25/08/2026 14,650 -0.1 (-0.68%) 3,095,300 45,562.81 0 0 14,750 15,750 13,750
24/08/2026 14,750 0 (0%) 4,621,100 68,240.2 8,098,000 119,650 14,750 15,750 13,750
21/08/2026 14,750 0.35 (2.43%) 4,765,300 69,481.18 4,455,000 66,825 14,400 15,400 13,400
20/08/2026 14,400 0.05 (0.35%) 3,280,800 47,257.7 6,202,238 93,033.57 14,350 15,350 13,350
19/08/2026 14,350 -0.05 (-0.35%) 2,414,700 34,580.98 17,974,604 269,888.9 14,400 15,400 13,400
18/08/2026 14,400 0.1 (0.7%) 2,806,500 40,308.83 6,202,238 94,894.24 14,300 15,300 13,300
17/08/2026 14,300 -0.1 (-0.69%) 2,877,600 41,460.97 12,055,700 173,602.08 14,400 15,400 13,400
14/08/2026 14,400 -0.15 (-1.03%) 4,421,500 64,147.16 0 0 14,550 15,550 13,550
13/08/2026 14,550 -0.25 (-1.69%) 5,415,000 79,529.03 500,000 7,350 14,800 15,800 13,800
12/08/2026 14,800 0 (0%) 2,939,200 43,610.45 7,253,500 107,915.3 14,800 15,800 13,800
11/08/2026 14,800 -0.05 (-0.34%) 4,511,500 67,365.66 500,000 7,500 14,850 15,850 13,850
10/08/2026 14,850 0.2 (1.37%) 4,419,000 65,368.91 7,200,000 105,120 14,650 15,650 13,650
07/08/2026 14,650 0.1 (0.69%) 2,940,000 43,104.45 13,268,300 199,812.92 14,550 15,550 13,550
06/08/2026 14,550 -0.25 (-1.69%) 3,997,200 58,491.04 4,716,598 70,538.97 14,800 15,800 13,800
05/08/2026 14,800 0 (0%) 13,606,400 202,691.94 5,980,000 89,199 14,800 15,800 13,800
04/08/2026 14,800 -0.05 (-0.34%) 3,425,700 50,525.16 11,850,844 185,424.58 14,850 15,850 13,850
03/08/2026 14,850 0.35 (2.41%) 8,086,300 118,997.57 4,387,992 65,946.38 14,500 15,500 13,500
31/07/2026 14,500 -0.25 (-1.69%) 8,266,600 121,432.55 1,430,000 21,450 14,750 15,750 13,750
30/07/2026 14,750 0.35 (2.43%) 6,386,300 93,571.64 5,500,984 84,715.15 14,400 15,400 13,400
29/07/2026 14,400 0 (0%) 5,469,600 78,466.02 7,898,904 116,899.56 14,400 15,400 13,400
28/07/2026 14,400 0.25 (1.77%) 4,913,400 70,055.83 12,644,380 188,575.79 14,150 15,100 13,200
27/07/2026 14,150 -0.25 (-1.74%) 4,189,600 60,422.84 0 0 14,400 15,400 13,400
24/07/2026 14,400 -0.2 (-1.37%) 4,944,800 71,618.58 3,763,500 56,464.5 14,600 15,600 13,600
23/07/2026 14,600 0.15 (1.04%) 7,522,200 108,727.91 0 0 14,450 15,450 13,450
22/07/2026 14,450 -0.55 (-3.67%) 15,407,300 225,955.7 0 0 15,000 16,050 13,950
21/07/2026 15,000 0.05 (0.33%) 6,390,800 96,017.92 7,452,992 116,085.22 14,950 15,950 13,950
20/07/2026 14,950 -0.45 (-2.92%) 13,146,400 197,804.42 230,000 3,719.1 15,400 16,450 14,350
17/07/2026 15,400 -0.05 (-0.32%) 3,222,900 49,709.35 6,200,000 96,100 15,450 16,500 14,400
16/07/2026 15,450 0 (0%) 7,446,700 114,184.52 4,916,700 78,638.23 15,450 16,500 14,400
15/07/2026 15,450 -0.3 (-1.9%) 5,628,500 87,609.03 581,300 9,723.15 15,750 16,850 14,650
14/07/2026 15,750 0.25 (1.61%) 6,137,200 95,441.62 3,641,300 58,217.65 15,500 16,550 14,450
13/07/2026 15,500 -0.45 (-2.82%) 12,072,100 189,046.1 40,000 682 15,950 17,050 14,850
10/07/2026 15,950 -0.15 (-0.93%) 6,370,600 102,254.82 2,156,176 34,948.38 16,100 17,200 15,000
09/07/2026 16,100 -0.15 (-0.92%) 4,104,700 66,438.39 1,994,000 32,302.8 16,250 17,350 15,150
08/07/2026 16,250 0 (0%) 10,532,600 171,801.4 998,000 15,461.5 16,250 17,350 15,150
07/07/2026 16,250 0.15 (0.93%) 5,997,000 96,613.63 60,000 936 16,100 17,200 15,000
06/07/2026 16,100 -0.35 (-2.13%) 13,853,700 225,518.15 0 0 16,450 17,600 15,300
03/07/2026 16,450 -0.2 (-1.2%) 14,213,400 234,574.26 80,000 1,268 16,650 17,800 15,500
02/07/2026 16,650 0.05 (0.3%) 7,979,300 132,484.04 50,000 798 16,600 17,750 15,450
01/07/2026 16,600 0.1 (0.61%) 12,956,800 216,313.72 5,780,000 94,190.96 16,500 17,650 15,350
30/06/2026 16,500 -0.05 (-0.3%) 6,740,000 111,389.69 1,623,563 27,681.07 16,550 17,700 15,400
29/06/2026 16,550 0.4 (2.48%) 21,050,000 348,082.66 200,000 3,090 16,150 17,250 15,050
26/06/2026 16,150 0.15 (0.94%) 5,703,200 91,672.1 5,700,000 91,770 16,000 17,100 14,900
25/06/2026 16,000 -0.05 (-0.31%) 5,190,400 83,112.23 2,049,492 34,841.36 16,050 17,150 14,950
24/06/2026 16,050 -0.05 (-0.31%) 5,675,600 90,808.67 7,992,658 137,348.04 16,100 17,200 15,000
23/06/2026 16,100 0.05 (0.31%) 13,121,600 212,874.91 451,000 7,490 16,050 17,150 14,950
22/06/2026 16,050 0 (0%) 5,763,400 92,525.9 303,300 4,857.12 16,050 17,150 14,950
19/06/2026 16,050 -0.2 (-1.23%) 5,775,200 93,249.26 403,100 6,868.33 16,250 17,350 15,150
18/06/2026 16,250 -0.15 (-0.91%) 8,557,800 139,763.38 3,136,000 54,772.5 16,400 17,500 15,300
17/06/2026 16,400 0.2 (1.23%) 15,864,700 260,172.47 5,222,358 90,014.69 16,200 17,300 15,100
16/06/2026 16,200 -0.05 (-0.31%) 8,329,400 135,173.35 5,157,000 88,931.26 16,250 17,350 15,150
15/06/2026 16,250 0.1 (0.62%) 7,054,700 114,920. 55,000 860.75 16,150 17,250 15,050
12/06/2026 16,150 0.2 (1.25%) 11,899,900 193,107.5 1,236,400 19,409.03 15,950 17,050 14,850
11/06/2026 15,950 0.05 (0.31%) 6,151,000 98,590.15 1,330,000 20,982.08 15,900 17,000 14,800
10/06/2026 15,900 0.1 (0.63%) 3,935,600 62,791.43 1,046,400 16,611.26 15,800 16,900 14,700
09/06/2026 15,800 0.05 (0.32%) 4,660,700 73,796.56 6,371,900 103,224.5 15,750 16,850 14,650
08/06/2026 15,750 -0.4 (-2.48%) 12,791,600 203,467.78 2,046,400 32,737.76 16,150 17,250 15,050
05/06/2026 16,150 -0.1 (-0.62%) 6,669,700 108,678.18 1,129,900 18,408.91 16,250 17,350 15,150
04/06/2026 16,250 0.35 (2.2%) 15,461,200 249,095.8 2,046,400 32,587.76 15,900 17,000 14,800
03/06/2026 15,900 0.1 (0.63%) 7,197,400 114,837.53 0 0 15,800 16,900 14,700
02/06/2026 15,800 -0.3 (-1.86%) 7,945,800 126,612.26 3,783,500 65,076.2 16,100 17,200 15,000
01/06/2026 16,100 0 (0%) 5,955,400 96,002.91 690,000 10,798 16,100 17,200 15,000
29/05/2026 16,100 -0.2 (-1.23%) 8,214,700 133,262.23 12,919,900 216,285.85 16,300 17,400 15,200
28/05/2026 16,300 -0.4 (-2.4%) 16,751,900 279,498.87 270,000 4,763.8 16,700 17,850 15,550
27/05/2026 16,700 0.45 (2.77%) 27,846,100 459,994.56 181,600 2,821.6 16,250 17,350 15,150
26/05/2026 16,250 0.35 (2.2%) 12,747,000 205,615.06 0 0 15,900 17,000 14,800
25/05/2026 15,900 0.2 (1.27%) 2,308,800 36,605.76 0 0 15,700 16,750 14,650
22/05/2026 15,700 -0.2 (-1.26%) 2,513,700 39,581.31 1,470,000 24,251.5 15,900 17,000 14,800
21/05/2026 15,900 0.2 (1.27%) 5,016,000 79,234.17 10,339,238 169,204.97 15,700 16,750 14,650
20/05/2026 15,700 -0.1 (-0.63%) 9,168,400 142,333.88 23,577,962 383,505.6 15,800 16,900 14,700
19/05/2026 15,800 -0.3 (-1.86%) 6,617,100 105,159.11 3,779,344 61,985.25 16,100 17,200 15,000
18/05/2026 16,100 0 (0%) 3,575,300 57,173.83 980,000 16,856 16,100 17,200 15,000
15/05/2026 16,100 0.05 (0.31%) 5,130,600 82,335.69 335,000 5,313.7 16,050 17,150 14,950
14/05/2026 16,050 0.1 (0.63%) 3,275,200 52,718.66 1,570,000 26,101.71 15,950 17,050 14,850
13/05/2026 15,950 -0.05 (-0.31%) 2,832,800 45,321.42 378,000 5,858 16,000 17,100 14,900
12/05/2026 16,000 0.05 (0.31%) 2,263,500 36,208.68 919,100 15,374.59 15,950 17,050 14,850
11/05/2026 15,950 -0.1 (-0.62%) 6,157,000 98,965.5 445,000 6,941 16,050 17,150 14,950
08/05/2026 16,050 -0.05 (-0.31%) 3,838,800 61,794.21 7,254,238 124,152.67 16,100 17,200 15,000
07/05/2026 16,100 -0.1 (-0.62%) 4,510,300 73,013.44 3,170,380 54,172.7 16,200 17,300 15,100
06/05/2026 16,200 0.25 (1.57%) 3,382,000 54,315.27 0 0 15,950 17,050 14,850
05/05/2026 15,950 -0.2 (-1.24%) 5,576,500 88,980.83 0 0 16,150 17,250 15,050
04/05/2026 16,150 -0.15 (-0.92%) 4,132,700 67,197.65 2,052,000 34,884 16,300 17,400 15,200
29/04/2026 16,300 -0.15 (-0.91%) 5,111,400 83,684.6 5,036,292 88,081.11 16,450 17,600 15,300
28/04/2026 17,350 0.1 (0.58%) 5,270,400 91,635.62 35,000 582.05 17,250 18,450 16,050

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