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
04/11/2026 11,800 0 (0%) 0 0 0 0 11,800 0 0
03/11/2026 11,800 0 (0%) 17,165,500 204,656.12 2,227,000 27,990.5 11,800 12,600 11,000
02/11/2026 11,800 -0.2 (-1.67%) 42,021,400 494,982.38 0 0 12,000 12,800 11,200
30/10/2026 12,000 -0.4 (-3.23%) 27,180,500 331,881.58 1,247,000 15,973.3 12,400 13,250 11,550
29/10/2026 12,400 -0.05 (-0.4%) 23,020,400 287,783.36 4,775,670 61,477.71 12,450 13,300 11,600
28/10/2026 12,450 0.15 (1.22%) 19,947,300 245,785.71 585,000 7,165.75 12,300 13,150 11,450
27/10/2026 12,300 -0.2 (-1.6%) 28,773,200 356,812.81 2,278,000 29,005.6 12,500 13,350 11,650
26/10/2026 12,500 -0.2 (-1.57%) 29,900,900 379,415.09 2,400,000 30,480 12,700 13,550 11,850
23/10/2026 12,700 0.15 (1.2%) 39,893,300 504,224.03 800,000 9,600 12,550 13,400 11,700
22/10/2026 12,550 -0.1 (-0.79%) 32,295,500 406,672.16 0 0 12,650 13,500 11,800
21/10/2026 12,650 0.5 (4.12%) 51,757,200 652,979.03 0 0 12,150 13,000 11,300
20/10/2026 12,150 0.1 (0.83%) 26,208,200 315,503.67 0 0 12,050 12,850 11,250
19/10/2026 12,050 0.2 (1.69%) 40,666,600 496,375.89 0 0 11,850 12,650 11,050
16/10/2026 11,850 0.1 (0.85%) 28,177,100 336,770.11 75,600 831.6 11,750 12,550 10,950
15/10/2026 11,750 0.25 (2.17%) 43,287,200 507,715.55 0 0 11,500 12,300 10,700
14/10/2026 11,500 0 (0%) 19,992,800 228,826.62 2,160,938 25,853.94 11,500 12,300 10,700
13/10/2026 11,500 -0.2 (-1.71%) 15,716,600 182,029.76 7,720,000 94,736 11,700 12,500 10,900
12/10/2026 11,700 0.05 (0.43%) 20,155,000 236,655.85 2,850,750 34,209 11,650 12,450 10,850
09/10/2026 11,650 0.35 (3.1%) 45,714,300 527,000.34 3,311,550 39,153.02 11,300 12,050 10,550
08/10/2026 11,300 -0.4 (-3.42%) 31,025,100 356,520.14 0 0 11,700 12,500 10,900
07/10/2026 11,700 -0.2 (-1.68%) 16,446,000 194,514.43 4,378,711 52,391.68 11,900 12,700 11,100
06/10/2026 11,900 0.05 (0.42%) 32,702,500 381,444.45 90,750 1,147.99 11,850 12,650 11,050
05/10/2026 11,850 0.05 (0.42%) 18,621,400 222,619.41 1,685,000 21,231 11,800 12,600 11,000
02/10/2026 11,800 -0.35 (-2.88%) 32,713,200 392,649.58 1,685,000 21,455.25 12,150 13,000 11,300
01/10/2026 12,150 -0.15 (-1.22%) 26,670,200 326,247.12 0 0 12,300 13,150 11,450
30/09/2026 12,300 -0.15 (-1.2%) 21,090,600 262,881.82 13,331,600 175,589.32 12,450 13,300 11,600
29/09/2026 12,450 0.05 (0.4%) 19,488,600 242,346.39 358,000 4,466.07 12,400 13,250 11,550
28/09/2026 12,400 -0.25 (-1.98%) 26,328,800 328,749.04 15,741,480 208,151.1 12,650 13,500 11,800
25/09/2026 12,650 -0.1 (-0.78%) 19,201,700 244,504.06 2,505,000 32,547.5 12,750 13,600 11,900
24/09/2026 12,750 -0.2 (-1.54%) 26,613,900 340,745.42 20,128,680 267,436.58 12,950 13,850 12,050
23/09/2026 12,950 -0.1 (-0.77%) 17,614,300 230,095.39 3,240,000 42,120 13,050 13,950 12,150
22/09/2026 13,050 0.25 (1.95%) 19,673,900 255,881.29 26,915,000 340,159 12,800 13,650 11,950
21/09/2026 12,800 -0.35 (-2.66%) 26,970,400 350,839.36 0 0 13,150 14,050 12,250
18/09/2026 13,150 0.3 (2.33%) 43,747,600 578,811.36 8,373,304 112,280.8 12,850 13,700 12,000
17/09/2026 12,850 0.2 (1.58%) 39,173,300 509,829.02 2,938,600 37,915.94 12,650 13,500 11,800
16/09/2026 12,650 -0.25 (-1.94%) 24,790,400 317,175.92 0 0 12,900 13,800 12,000
15/09/2026 12,900 0.3 (2.38%) 32,852,700 426,099.68 8,000,000 96,000 12,600 13,450 11,750
14/09/2026 12,600 -0.65 (-4.91%) 82,875,800 1,056,510.65 13,714,240 184,341.36 13,250 14,150 12,350
11/09/2026 13,250 -0.55 (-3.99%) 39,176,700 528,475.19 6,300,000 89,535 13,800 14,750 12,850
10/09/2026 13,800 0.2 (1.47%) 25,599,500 350,870.77 235,000 3,196 13,600 14,550 12,650
09/09/2026 13,600 -0.15 (-1.09%) 35,706,800 491,007.68 1,745,000 23,993.75 13,750 14,700 12,800
08/09/2026 13,750 0.15 (1.1%) 40,291,200 555,505.12 11,625,300 163,013.2 13,600 14,550 12,650
07/09/2026 13,600 -0.4 (-2.86%) 50,526,200 696,752.74 1,231,000 17,234 14,000 14,950 13,050
04/09/2026 14,000 -0.05 (-0.36%) 31,846,300 447,817.33 13,785,300 192,994.2 14,050 15,000 13,100
03/09/2026 14,050 -0.05 (-0.35%) 31,224,900 440,970.32 6,400,000 96,000 14,100 15,050 13,150
28/08/2026 14,100 -0.15 (-1.05%) 42,410,400 599,883.57 0 0 14,250 15,200 13,300
27/08/2026 14,250 -0.1 (-0.7%) 36,685,200 526,880.29 9,259,630 139,275.6 14,350 15,350 13,350
26/08/2026 14,350 0.25 (1.77%) 47,791,100 677,158.28 5,891,200 88,459.16 14,100 15,050 13,150
25/08/2026 14,100 0.3 (2.17%) 73,645,900 1,032,276.5 4,641,000 64,356.3 13,800 14,750 12,850
24/08/2026 13,800 0.3 (2.22%) 63,635,400 889,750.88 30,686,600 406,895.04 13,500 14,400 12,600
21/08/2026 13,500 0.85 (6.72%) 51,033,700 674,903.3 1,951,000 24,538.2 12,650 13,500 11,800
20/08/2026 12,650 0.15 (1.2%) 21,192,300 269,422.51 3,526,000 47,072.1 12,500 13,350 11,650
19/08/2026 13,100 -0.05 (-0.38%) 26,975,900 351,555.5 74,000 1,000.6 13,150 14,050 12,250
18/08/2026 13,150 -0.2 (-1.5%) 31,108,300 413,228.64 0 0 13,350 14,250 12,450
17/08/2026 13,350 -0.1 (-0.74%) 20,776,700 278,991.14 2,715,000 38,010 13,450 14,350 12,550
14/08/2026 13,450 -0.45 (-3.24%) 73,378,200 994,131.94 0 0 13,900 14,850 12,950
13/08/2026 13,900 -0.4 (-2.8%) 55,277,700 780,961.05 11,161,540 157,479.72 14,300 15,300 13,300
12/08/2026 14,300 0.1 (0.7%) 31,494,800 451,306.83 870,000 12,186 14,200 15,150 13,250
11/08/2026 14,200 0.25 (1.79%) 54,442,800 776,615.93 5,629,600 78,491.41 13,950 14,900 13,000
10/08/2026 13,950 0.35 (2.57%) 40,834,300 569,787.83 850,000 11,900 13,600 14,550 12,650
07/08/2026 13,600 -0.1 (-0.73%) 30,031,900 411,044.48 19,520,000 267,998 13,700 14,650 12,750
06/08/2026 13,700 -0.3 (-2.14%) 42,213,100 583,475.99 2,535,000 37,277.25 14,000 14,950 13,050
05/08/2026 14,000 0.1 (0.72%) 46,905,000 658,002.48 600,000 8,880 13,900 14,850 12,950
04/08/2026 13,900 0.5 (3.73%) 51,444,300 698,301.35 12,461,000 172,666.6 13,400 14,300 12,500
03/08/2026 13,400 0.4 (3.08%) 42,962,200 576,177.39 0 0 13,000 13,900 12,100
31/07/2026 13,000 -0.05 (-0.38%) 52,038,700 684,102.48 1,507,100 18,311.27 13,050 13,950 12,150
30/07/2026 13,050 0.85 (6.97%) 76,160,500 977,317.76 6,158,860 80,338.12 12,200 13,050 11,350
29/07/2026 12,200 -0.1 (-0.81%) 24,028,700 294,117.66 0 0 12,300 13,150 11,450
28/07/2026 12,300 0.55 (4.68%) 55,966,200 681,193.41 1,034,800 12,536.9 11,750 12,550 10,950
27/07/2026 11,750 -0.7 (-5.62%) 45,825,900 557,404.17 0 0 12,450 13,300 11,600
24/07/2026 12,450 -0.45 (-3.49%) 38,001,100 483,990.7 200,000 2,420 12,900 13,800 12,000
23/07/2026 12,900 0.8 (6.61%) 70,731,800 880,517.79 3,000,000 36,300 12,100 12,900 11,300
22/07/2026 12,100 -0.4 (-3.2%) 80,689,700 987,104.24 0 0 12,500 13,350 11,650
21/07/2026 12,500 -0.3 (-2.34%) 41,188,900 527,306.78 3,677,100 45,861.2 12,800 13,650 11,950
20/07/2026 12,800 -0.95 (-6.91%) 51,642,000 675,864.19 590,000 7,862 13,750 14,700 12,800
17/07/2026 13,750 -0.3 (-2.14%) 19,614,100 272,811.96 1,907,100 28,455.59 14,050 15,000 13,100
16/07/2026 14,050 0.1 (0.72%) 54,802,500 754,916.77 3,225,000 46,594.81 13,950 14,900 13,000
15/07/2026 13,950 -0.75 (-5.1%) 50,714,000 716,104.16 910,000 13,650 14,700 15,700 13,700
14/07/2026 14,700 0.05 (0.34%) 21,992,000 323,819.25 702,000 10,453.5 14,650 15,650 13,650
13/07/2026 14,650 -0.8 (-5.18%) 53,290,600 786,258.73 4,637,600 72,493.57 15,450 16,500 14,400
10/07/2026 15,450 -0.6 (-3.74%) 50,351,300 788,762.41 383,867 6,358.37 16,050 17,150 14,950
09/07/2026 16,050 -0.45 (-2.73%) 40,750,600 657,691.87 2,720,091 47,202.75 16,500 17,650 15,350
08/07/2026 16,500 0 (0%) 22,153,300 367,889.29 0 0 16,500 17,650 15,350
07/07/2026 16,500 0.2 (1.23%) 24,428,200 401,524.06 3,620,091 61,493.05 16,300 17,400 15,200
06/07/2026 16,300 -0.75 (-4.4%) 54,164,200 894,078.32 0 0 17,050 18,200 15,900
03/07/2026 17,050 0.15 (0.89%) 33,066,200 563,600.02 3,523,091 62,415.64 16,900 18,050 15,750
02/07/2026 16,900 -0.2 (-1.17%) 20,816,200 354,403.53 0 0 17,100 18,250 15,950
01/07/2026 17,100 0.2 (1.18%) 23,242,800 395,859.25 2,523,091 45,415.64 16,900 18,050 15,750
30/06/2026 16,900 0.1 (0.6%) 24,443,200 418,250.04 3,316,000 56,348 16,800 17,950 15,650
29/06/2026 16,800 -0.05 (-0.3%) 17,396,400 293,125.75 26,116,439 449,095.9 16,850 18,000 15,700
26/06/2026 16,850 0.15 (0.9%) 23,524,600 396,540.81 0 0 16,700 17,850 15,550
25/06/2026 16,700 -0.25 (-1.47%) 18,520,900 312,187.87 9,880,925 177,856.65 16,950 18,100 15,800
24/06/2026 16,950 -0.15 (-0.88%) 30,549,000 517,902.41 17,943,420 308,245.32 17,100 18,250 15,950
23/06/2026 17,100 -0.3 (-1.72%) 28,628,300 496,538.4 2,663,091 47,891.64 17,400 18,600 16,200
22/06/2026 17,400 -0.05 (-0.29%) 26,885,800 466,783.09 6,328,500 117,576.1 17,450 18,650 16,250
19/06/2026 17,450 -0.25 (-1.41%) 33,161,000 583,567.17 661,000 11,561 17,700 18,900 16,500
18/06/2026 17,700 -0.25 (-1.39%) 31,325,000 558,780.85 3,971,591 72,041.21 17,950 19,200 16,700
17/06/2026 17,950 -0.05 (-0.28%) 30,885,200 556,771.98 6,921,000 131,122.5 18,000 19,250 16,750
16/06/2026 18,000 0.4 (2.27%) 42,854,900 767,121.84 3,123,091 55,470.44 17,600 18,800 16,400
15/06/2026 17,600 0.55 (3.23%) 51,564,200 907,535.75 621,400 10,887 17,050 18,200 15,900
12/06/2026 17,050 0.2 (1.19%) 25,908,000 439,808.08 3,123,091 55,525.64 16,850 18,000 15,700
11/06/2026 16,850 -0.2 (-1.17%) 28,072,000 473,536.3 1,200,000 20,220 17,050 18,200 15,900
10/06/2026 17,050 -0.05 (-0.29%) 21,205,400 362,757.09 23,001,591 403,923.52 17,100 18,250 15,950
09/06/2026 17,100 0.25 (1.48%) 24,269,200 412,256.04 3,660,200 64,043.6 16,850 18,000 15,700
08/06/2026 16,850 -0.9 (-5.07%) 55,523,600 947,091.79 9,110,891 167,963.6 17,750 18,950 16,550
05/06/2026 17,750 -0.15 (-0.84%) 25,959,500 465,195.54 540,000 9,786 17,900 19,150 16,650
04/06/2026 17,900 0 (0%) 23,370,300 416,941.16 1,930,000 34,547 17,900 19,150 16,650
03/06/2026 17,900 0.5 (2.87%) 29,458,500 520,935.5 2,633,091 48,886.49 17,400 18,600 16,200
02/06/2026 17,400 -0.5 (-2.79%) 30,678,000 539,527.77 5,654,000 102,842.25 17,900 19,150 16,650
01/06/2026 17,900 0.2 (1.13%) 36,602,100 656,005.64 3,160,000 58,722 17,700 18,900 16,500
29/05/2026 17,700 0.1 (0.57%) 49,019,800 873,236.88 5,247,820 90,233.8 17,600 18,800 16,400
28/05/2026 17,600 -0.75 (-4.09%) 60,299,500 1,079,195.95 9,400,000 175,435 18,350 19,600 17,100
27/05/2026 18,350 -0.3 (-1.61%) 27,774,200 516,814.5 1,455,000 26,836.25 18,650 19,950 17,350
26/05/2026 18,650 0.1 (0.54%) 24,638,100 460,895.8 3,150,000 60,795 18,550 19,800 17,300
25/05/2026 18,550 0 (0%) 20,461,700 381,084.77 1,760,000 32,648 18,550 19,800 17,300
22/05/2026 18,550 -0.55 (-2.88%) 67,503,200 1,267,018.25 4,800,000 93,554 19,100 20,400 17,800
21/05/2026 19,100 0.3 (1.6%) 36,978,900 705,827.59 1,460,000 27,469 18,800 20,100 17,500
20/05/2026 18,800 -0.45 (-2.34%) 50,873,500 953,880.59 7,487,900 144,915.47 19,250 20,550 17,950
19/05/2026 19,250 0.25 (1.32%) 62,922,000 1,215,710.34 300,000 5,650.95 19,000 20,300 17,700
18/05/2026 19,000 0.25 (1.33%) 44,228,700 821,952.72 0 0 18,750 20,050 17,450
15/05/2026 18,750 -0.1 (-0.53%) 31,944,500 605,790.3 100,000 1,947 18,850 20,150 17,550
14/05/2026 18,850 0.05 (0.27%) 23,964,800 452,291.15 2,000,000 36,300 18,800 20,100 17,500
13/05/2026 18,800 -0.25 (-1.31%) 67,829,200 1,265,921.62 9,490,185 182,647.6 19,050 20,350 17,750
12/05/2026 19,050 -0.3 (-1.55%) 38,021,700 725,412.42 643,000 11,574 19,350 20,700 18,000
11/05/2026 19,350 0.75 (4.03%) 104,290,200 2,024,213.55 5,167,478 98,465.52 18,600 19,900 17,300
08/05/2026 18,600 0.9 (5.08%) 79,495,300 1,457,558.27 4,633,000 81,741.45 17,700 18,900 16,500
07/05/2026 17,700 0.1 (0.57%) 56,206,300 1,014,018.71 3,777,078 63,786.54 17,600 18,800 16,400
06/05/2026 17,600 1.15 (6.99%) 56,148,500 972,743.92 2,610,000 45,408.9 16,450 17,600 15,300
05/05/2026 16,450 -0.4 (-2.37%) 14,854,800 246,392.05 2,975,878 49,306.77 16,850 18,000 15,700
04/05/2026 16,850 0.15 (0.9%) 15,282,000 258,423.75 3,667,800 64,086.54 16,700 17,850 15,550

Historical Data ja - BSC

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