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 545,200 18.2 (3.45%) 661 359.34 0 0 527,000 606,000 448,000
27/10/2026 526,000 -14 (-2.59%) 468 246.61 336,239 170,809.41 540,000 621,000 459,000
26/10/2026 540,000 6.7 (1.26%) 520 280.91 0 0 533,300 613,200 453,400
23/10/2026 540,000 -10.7 (-1.94%) 465 248.91 0 0 550,700 633,300 468,100
22/10/2026 530,100 -25.6 (-4.61%) 764 421.03 0 0 555,700 639,000 472,400
21/10/2026 556,500 -12.3 (-2.16%) 656 365.76 0 0 568,800 654,100 483,500
20/10/2026 560,000 -4.9 (-0.87%) 524 297.54 0 0 564,900 649,600 480,200
19/10/2026 560,200 -18.8 (-3.25%) 563 319.53 0 0 579,000 665,800 492,200
16/10/2026 579,000 22.5 (4.04%) 820 473.3 0 0 556,500 639,900 473,100
15/10/2026 569,000 20.8 (3.79%) 1,732 964.5 0 0 548,200 630,400 466,000
14/10/2026 559,000 26.5 (4.98%) 1,408 772.84 0 0 532,500 612,300 452,700
13/10/2026 530,000 -6.6 (-1.23%) 723 385.33 0 0 536,600 617,000 456,200
12/10/2026 540,000 9.1 (1.71%) 1,435 768.64 0 0 530,900 610,500 451,300
09/10/2026 533,000 -1.1 (-0.21%) 746 396.03 0 0 534,100 614,200 454,000
08/10/2026 540,000 15.6 (2.97%) 863 461.22 0 0 524,400 603,000 445,800
07/10/2026 530,000 2.5 (0.47%) 1,350 707.49 0 0 527,500 606,600 448,400
06/10/2026 525,000 -4 (-0.76%) 678 357.3 0 0 529,000 608,300 449,700
05/10/2026 529,000 -1.8 (-0.34%) 205 108.5 1,000 530 530,800 610,400 451,200
02/10/2026 530,200 0.1 (0.02%) 945 502.21 0 0 530,100 609,600 450,600
01/10/2026 530,000 5.1 (0.97%) 2,526 1,339.21 0 0 524,900 603,600 446,200
30/09/2026 550,000 15.9 (2.98%) 6,217 3,261.7 0 0 534,100 614,200 454,000
29/09/2026 530,000 -19.9 (-3.62%) 2,027 1,082.78 0 0 549,900 632,300 467,500
28/09/2026 550,000 -9.3 (-1.66%) 906 498.39 0 0 559,300 643,100 475,500
25/09/2026 559,800 0 (0%) 1,066 596.07 0 0 559,800 643,700 475,900
24/09/2026 550,100 -11.9 (-2.12%) 807 451.87 0 0 562,000 646,300 477,700
23/09/2026 562,000 0 (0%) 337 189.26 0 0 562,000 646,300 477,700
22/09/2026 570,000 -0.1 (-0.02%) 570 319.74 0 0 570,100 655,600 484,600
21/09/2026 568,000 -5 (-0.87%) 1,534 874.44 0 0 573,000 658,900 487,100
18/09/2026 572,000 -9.5 (-1.63%) 842 483.31 0 0 581,500 668,700 494,300
17/09/2026 580,000 -2.8 (-0.48%) 3,921 2,280.16 0 0 582,800 670,200 495,400
16/09/2026 582,500 -7.3 (-1.24%) 875 510.14 0 0 589,800 678,200 501,400
15/09/2026 589,000 -8.1 (-1.36%) 759 447.78 0 0 597,100 686,600 507,600
14/09/2026 586,500 -7.8 (-1.31%) 3,525 2,102.99 0 0 594,300 683,400 505,200
11/09/2026 592,000 -4.9 (-0.82%) 814 483.81 0 0 596,900 686,400 507,400
10/09/2026 600,900 0.5 (0.08%) 2,022 1,207.07 0 0 600,400 690,400 510,400
09/09/2026 601,000 1.4 (0.23%) 4,120 2,473.76 0 0 599,600 689,500 509,700
08/09/2026 600,000 0.4 (0.07%) 2,543 1,524.82 0 0 599,600 689,500 509,700
07/09/2026 598,000 9.7 (1.65%) 3,351 2,008.94 0 0 588,300 676,500 500,100
04/09/2026 600,000 2.5 (0.42%) 3,130 1,841.05 0 0 597,500 687,100 507,900
03/09/2026 600,600 0 (0%) 5,562 3,323.23 0 0 600,600 690,600 510,600
28/08/2026 595,600 -2.3 (-0.38%) 8,270 4,966.94 0 0 597,900 687,500 508,300
27/08/2026 600,000 0.5 (0.08%) 990 593. 0 0 599,500 689,400 509,600
26/08/2026 594,000 0.1 (0.02%) 5,072 3,039.37 0 0 593,900 682,900 504,900
25/08/2026 591,000 18.1 (3.16%) 2,264 1,343.95 0 0 572,900 658,800 487,000
24/08/2026 580,000 15.1 (2.67%) 668 382.33 0 0 564,900 649,600 480,200
21/08/2026 570,000 9.8 (1.75%) 2,751 1,554.46 0 0 560,200 644,200 476,200
20/08/2026 565,000 -10 (-1.74%) 3,354 1,879.59 0 0 575,000 661,200 488,800
19/08/2026 560,000 -51.4 (-8.41%) 15,446 8,885.84 0 0 611,400 703,100 519,700
18/08/2026 610,000 -0.3 (-0.05%) 1,859 1,136.13 0 0 610,300 701,800 518,800
17/08/2026 620,200 5.9 (0.96%) 1,158 706.96 0 0 614,300 706,400 522,200
14/08/2026 614,300 0 (0%) 47 27.91 0 0 614,300 706,400 522,200
13/08/2026 603,000 11.6 (1.96%) 4,636 2,845.31 0 0 591,400 680,100 502,700
12/08/2026 590,000 -29.7 (-4.79%) 2,415 1,430.52 0 0 619,700 712,600 526,800
11/08/2026 600,000 -47.8 (-7.38%) 3,932 2,436.97 0 0 647,800 744,900 550,700
10/08/2026 640,000 19.6 (3.16%) 6,363 4,102.55 20,000 12,500 620,400 713,400 527,400
07/08/2026 600,100 -60.9 (-9.21%) 3,552 2,210.79 0 0 661,000 760,100 561,900
06/08/2026 669,900 84 (14.34%) 17,513 11,565.22 0 0 585,900 673,700 498,100
05/08/2026 594,300 77.5 (15.%) 41,223 24,137.03 0 0 516,800 594,300 439,300
04/08/2026 519,000 17.9 (3.57%) 4,737 2,446.77 0 0 501,100 576,200 426,000
03/08/2026 500,000 0.2 (0.04%) 3,761 1,884.38 0 0 499,800 574,700 424,900
31/07/2026 500,000 19.4 (4.04%) 6,866 3,432.22 0 0 480,600 552,600 408,600
30/07/2026 480,000 -2 (-0.41%) 4,504 2,164.89 0 0 482,000 554,300 409,700
29/07/2026 480,000 3.4 (0.71%) 1,060 510.9 0 0 476,600 548,000 405,200
28/07/2026 476,000 -6.4 (-1.33%) 894 426.35 0 0 482,400 554,700 410,100
27/07/2026 480,000 -5 (-1.03%) 3,369 1,625.22 0 0 485,000 557,700 412,300
24/07/2026 490,000 5.3 (1.09%) 4,445 2,155.23 0 0 484,700 557,400 412,000
23/07/2026 483,000 33.7 (7.5%) 7,010 3,393.02 0 0 449,300 516,600 382,000
22/07/2026 455,000 -2.9 (-0.63%) 11,927 5,358.75 16,238 6,625.1 457,900 526,500 389,300
21/07/2026 457,000 -4.1 (-0.89%) 1,479 676.15 0 0 461,100 530,200 392,000
20/07/2026 470,000 34.6 (7.95%) 6,180 2,845.77 0 0 435,400 500,700 370,100
17/07/2026 440,000 7.1 (1.64%) 1,393 606.3 0 0 432,900 497,800 368,000
16/07/2026 420,000 -25 (-5.62%) 525 227.89 0 0 445,000 511,700 378,300
15/07/2026 450,000 22.6 (5.29%) 3,954 1,756.63 50,000 20,400 427,400 491,500 363,300
14/07/2026 420,000 -8.9 (-2.08%) 1,138 485.34 0 0 428,900 493,200 364,600
13/07/2026 410,000 -36.6 (-8.2%) 4,229 1,812.8 0 0 446,600 513,500 379,700
10/07/2026 450,000 -12.5 (-2.7%) 981 438.38 0 0 462,500 531,800 393,200
09/07/2026 456,000 -8.2 (-1.77%) 1,549 715.68 0 0 464,200 533,800 394,600
08/07/2026 449,400 0.1 (0.02%) 2,393 1,110.53 0 0 449,300 516,600 382,000
07/07/2026 470,000 41.9 (9.79%) 9,161 4,114.4 0 0 428,100 492,300 363,900
06/07/2026 430,000 5.4 (1.27%) 5,530 2,365.95 0 0 424,600 488,200 361,000
03/07/2026 428,000 6.5 (1.54%) 2,657 1,127.25 0 0 421,500 484,700 358,300
02/07/2026 420,000 16.1 (3.99%) 3,595 1,514.06 0 0 403,900 464,400 343,400
01/07/2026 400,000 -15.5 (-3.73%) 1,811 731.55 0 0 415,500 477,800 353,200
30/06/2026 410,000 -5.5 (-1.32%) 2,073 861.12 0 0 415,500 477,800 353,200
29/06/2026 412,000 0.8 (0.19%) 4,160 1,727.56 0 0 411,200 472,800 349,600
26/06/2026 402,000 14.1 (3.63%) 2,894 1,188.65 0 0 387,900 446,000 329,800
25/06/2026 389,000 10 (2.64%) 6,709 2,601.14 0 0 379,000 435,800 322,200
24/06/2026 375,100 -2.5 (-0.66%) 1,833 693.4 0 0 377,600 434,200 321,000
23/06/2026 377,000 1.6 (0.43%) 9,102 3,436.77 0 0 375,400 431,700 319,100
22/06/2026 375,300 2.3 (0.62%) 19,640 7,371.9 0 0 373,000 428,900 317,100
19/06/2026 373,000 -0.1 (-0.03%) 255 94.72 0 0 373,100 429,000 317,200
18/06/2026 368,000 4.6 (1.27%) 4,339 1,619.49 0 0 363,400 417,900 308,900
17/06/2026 365,500 10.7 (3.02%) 10,814 3,930.12 0 0 354,800 408,000 301,600
16/06/2026 350,300 -22.4 (-6.01%) 4,245 1,506.79 0 0 372,700 428,600 316,800
15/06/2026 372,700 0 (0%) 1,944 724.23 0 0 372,700 428,600 316,800
12/06/2026 370,000 1.5 (0.41%) 5,487 2,044. 0 0 368,500 423,700 313,300
11/06/2026 381,000 33.4 (9.61%) 8,602 3,168.35 0 0 347,600 399,700 295,500
10/06/2026 355,100 23.8 (7.18%) 14,015 4,871.99 0 0 331,300 380,900 281,700
09/06/2026 332,000 4 (1.22%) 1,171 387.64 0 0 328,000 377,200 278,800
08/06/2026 325,000 6 (1.88%) 10,250 3,362.3 0 0 319,000 366,800 271,200
05/06/2026 317,000 2.3 (0.73%) 1,310 417.86 0 0 314,700 361,900 267,500
04/06/2026 311,000 -9.2 (-2.87%) 1,474 463.99 0 0 320,200 368,200 272,200
03/06/2026 324,000 4 (1.25%) 1,941 621.85 0 0 320,000 368,000 272,000
02/06/2026 320,000 -0.3 (-0.09%) 1,600 512.1 0 0 320,300 368,300 272,300
01/06/2026 321,000 0.6 (0.19%) 3,040 974.06 0 0 320,400 368,400 272,400
29/05/2026 320,400 0 (0%) 370 118.56 0 0 320,400 368,400 272,400
28/05/2026 320,100 -3.8 (-1.17%) 3,029 970.57 0 0 323,900 372,400 275,400
27/05/2026 321,600 -1.9 (-0.59%) 807 261.28 0 0 323,500 372,000 275,000
26/05/2026 325,000 3.9 (1.21%) 1,305 421.98 0 0 321,100 369,200 273,000
25/05/2026 321,100 0 (0%) 259 83.4 0 0 321,100 369,200 273,000
22/05/2026 330,000 -6.4 (-1.9%) 2,402 772.42 0 0 336,400 386,800 286,000
21/05/2026 337,000 -7.3 (-2.12%) 2,167 729.03 0 0 344,300 395,900 292,700
20/05/2026 340,000 -13.2 (-3.74%) 3,653 1,258.05 0 0 353,200 406,100 300,300
19/05/2026 355,000 -2.4 (-0.67%) 1,460 515.77 0 0 357,400 411,000 303,800
18/05/2026 358,000 -0.3 (-0.08%) 4,861 1,736.56 0 0 358,300 412,000 304,600
15/05/2026 350,100 -17.6 (-4.79%) 2,448 877.74 0 0 367,700 422,800 312,600
14/05/2026 358,000 -10.8 (-2.93%) 7,266 2,671.77 0 0 368,800 424,100 313,500
13/05/2026 367,500 -1.6 (-0.43%) 1,908 703.5 0 0 369,100 424,400 313,800
12/05/2026 370,000 4.8 (1.31%) 1,474 544.03 50,281 18,503.41 365,200 419,900 310,500
11/05/2026 370,000 11.7 (3.27%) 4,046 1,476.97 0 0 358,300 412,000 304,600
08/05/2026 351,300 6.8 (1.97%) 1,995 714.43 0 0 344,500 396,100 292,900
07/05/2026 346,000 5.1 (1.5%) 2,206 759.98 0 0 340,900 392,000 289,800
06/05/2026 345,000 15.2 (4.61%) 3,289 1,119.95 0 0 329,800 379,200 280,400
05/05/2026 333,000 2.8 (0.85%) 5,109 1,684.96 0 0 330,200 379,700 280,700
04/05/2026 331,000 20 (6.43%) 1,041 342.34 0 0 311,000 357,600 264,400
29/04/2026 311,000 -7.5 (-2.35%) 209 65.08 0 0 318,500 366,200 270,800
28/04/2026 317,500 -4.3 (-1.34%) 1,132 360.9 0 0 321,800 370,000 273,600

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