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
13/10/2026 24,400 0 (0%) 15,227,600 370,671.52 1,128,000 28,200 24,400 26,100 22,700
12/10/2026 24,400 0.6 (2.52%) 30,769,100 751,939.72 815,000 20,375 23,800 25,450 22,150
09/10/2026 23,800 0.35 (1.49%) 20,155,900 476,505.31 0 0 23,450 25,050 21,850
08/10/2026 23,450 0.05 (0.21%) 13,070,200 306,192.13 2,736,000 67,716 23,400 25,000 21,800
07/10/2026 23,400 0.2 (0.86%) 15,444,500 360,505.89 13,629,000 310,574 23,200 24,800 21,600
06/10/2026 23,200 0.2 (0.87%) 10,323,000 237,321.83 1,971,000 45,788.78 23,000 24,600 21,400
05/10/2026 23,000 0.1 (0.44%) 14,159,200 322,706.01 1,479,900 35,274.6 22,900 24,500 21,300
02/10/2026 22,900 -0.4 (-1.72%) 13,941,400 320,330.61 0 0 23,300 24,900 21,700
01/10/2026 23,300 -0.1 (-0.43%) 11,541,100 269,726.77 10,889,900 245,647.5 23,400 25,000 21,800
30/09/2026 23,400 0.45 (1.96%) 16,774,900 389,136.14 15,056,000 339,482 22,950 24,550 21,350
29/09/2026 22,950 0 (0%) 16,588,300 379,643.44 16,054,000 363,968.67 22,950 24,550 21,350
28/09/2026 22,950 -0.05 (-0.22%) 20,503,800 465,521.13 4,238,000 101,712 23,000 24,600 21,400
25/09/2026 23,000 0.9 (4.07%) 46,844,000 1,080,874.1 1,400,000 30,940 22,100 23,600 20,600
24/09/2026 22,100 0.05 (0.23%) 21,317,700 476,064.11 1,479,700 34,599.4 22,050 23,550 20,550
23/09/2026 27,800 -0.2 (-0.71%) 26,013,600 725,114.1 7,000,000 201,984.4 28,000 29,950 26,050
22/09/2026 28,000 -0.45 (-1.58%) 16,166,700 452,888.09 362,000 10,250.15 28,450 30,400 26,500
21/09/2026 28,450 1 (3.64%) 33,290,700 931,539.12 5,582,300 155,788.34 27,450 29,350 25,550
18/09/2026 27,450 -0.75 (-2.66%) 49,102,400 1,387,146.94 13,105,100 380,825.2 28,200 30,150 26,250
17/09/2026 28,200 0.6 (2.17%) 31,764,100 889,655.87 2,671,000 78,794.5 27,600 29,500 25,700
16/09/2026 27,600 -0.05 (-0.18%) 17,558,200 483,042.96 2,701,200 78,788.96 27,650 29,550 25,750
15/09/2026 27,650 0.45 (1.65%) 22,318,600 614,692.93 2,036,400 58,510.02 27,200 29,100 25,300
14/09/2026 27,200 0.25 (0.93%) 25,705,400 696,914.95 0 0 26,950 28,800 25,100
11/09/2026 26,950 -0.55 (-2%) 21,893,700 594,317.86 5,632,000 159,188 27,500 29,400 25,600
10/09/2026 27,500 0.1 (0.36%) 13,222,300 362,090.69 500,000 13,700 27,400 29,300 25,500
09/09/2026 27,400 0 (0%) 11,247,800 308,359.73 2,262,000 62,216 27,400 29,300 25,500
08/09/2026 27,400 0.1 (0.37%) 13,899,400 379,518.57 5,600,000 151,200 27,300 29,200 25,400
07/09/2026 27,300 -0.5 (-1.8%) 14,906,800 412,679.55 6,427,200 178,728.52 27,800 29,700 25,900
04/09/2026 27,800 0.85 (3.15%) 21,390,000 587,806.58 7,074,000 192,472 26,950 28,800 25,100
03/09/2026 26,950 -0.85 (-3.06%) 21,793,800 593,252.53 0 0 27,800 29,700 25,900
28/08/2026 27,800 0.4 (1.46%) 28,676,500 793,130.42 1,945,000 56,592.5 27,400 29,300 25,500
27/08/2026 27,400 0.65 (2.43%) 29,962,700 814,117.46 0 0 26,750 28,600 24,900
26/08/2026 26,750 0.35 (1.33%) 16,398,100 434,890.93 8,780,000 223,890 26,400 28,200 24,600
25/08/2026 26,400 0.05 (0.19%) 16,309,200 430,669.64 7,675,000 202,375 26,350 28,150 24,550
24/08/2026 26,350 0.65 (2.53%) 19,279,300 505,871.32 82,000 2,250.9 25,700 27,450 23,950
21/08/2026 25,700 0.8 (3.21%) 13,914,800 352,440.8 0 0 24,900 26,600 23,200
20/08/2026 24,900 0.05 (0.2%) 10,121,700 252,320.82 5,006,000 127,434.7 24,850 26,550 23,150
19/08/2026 24,850 -0.05 (-0.2%) 9,828,400 243,779.99 0 0 24,900 26,600 23,200
18/08/2026 24,900 0.15 (0.61%) 18,835,800 464,799.96 0 0 24,750 26,450 23,050
17/08/2026 24,750 -0.35 (-1.39%) 12,064,300 300,143.35 4,826,127 115,337.68 25,100 26,850 23,350
14/08/2026 25,100 -0.25 (-0.99%) 13,926,300 349,351.01 1,034,700 26,804.76 25,350 27,100 23,600
13/08/2026 25,350 -0.35 (-1.36%) 13,839,600 353,582.76 1,854,000 46,350 25,700 27,450 23,950
12/08/2026 25,700 0.2 (0.78%) 7,494,700 191,834.99 3,673,000 94,131.75 25,500 27,250 23,750
11/08/2026 25,500 -0.35 (-1.35%) 9,988,200 256,783.59 685,000 17,615.25 25,850 27,650 24,050
10/08/2026 25,850 0.85 (3.4%) 17,881,200 457,642.79 410,000 10,516.5 25,000 26,750 23,250
07/08/2026 25,000 -0.15 (-0.6%) 24,187,100 601,667.09 820,000 21,108 25,150 26,900 23,400
06/08/2026 25,150 -0.35 (-1.37%) 14,053,700 354,815.9 555,200 14,201.7 25,500 27,250 23,750
05/08/2026 25,500 -0.15 (-0.58%) 13,987,100 359,702.09 5,442,000 145,789.75 25,650 27,400 23,900
04/08/2026 25,650 0.15 (0.59%) 11,402,500 290,664.27 106,200 2,642.89 25,500 27,250 23,750
03/08/2026 25,500 0.7 (2.82%) 13,595,900 344,745.8 20,000 530 24,800 26,500 23,100
31/07/2026 24,800 -0.2 (-0.8%) 12,104,700 302,682.35 1,086,000 27,090.5 25,000 26,750 23,250
30/07/2026 25,000 0.65 (2.67%) 13,162,500 326,691.16 1,168,000 30,370 24,350 26,050 22,650
29/07/2026 24,350 -0.25 (-1.02%) 10,055,400 244,923.61 20,000 526 24,600 26,300 22,900
28/07/2026 24,600 0.05 (0.2%) 12,046,500 293,058.58 3,465,749 86,736.96 24,550 26,250 22,850
27/07/2026 24,550 -0.4 (-1.6%) 12,699,000 312,152.64 673,000 16,623.5 24,950 26,650 23,250
24/07/2026 24,950 -0.05 (-0.2%) 12,405,700 305,236.37 20,000 535 25,000 26,750 23,250
23/07/2026 25,000 0 (0%) 19,164,900 472,214.56 470,000 10,927.5 25,000 26,750 23,250
22/07/2026 25,000 -0.35 (-1.38%) 26,398,100 653,838.26 320,000 8,042 25,350 27,100 23,600
21/07/2026 25,350 0.35 (1.4%) 13,683,400 345,280.49 0 0 25,000 26,750 23,250
20/07/2026 25,000 -0.85 (-3.29%) 22,577,700 569,090.03 23,000 632.5 25,850 27,650 24,050
17/07/2026 25,850 -0.15 (-0.58%) 11,440,800 298,851.9 1,320,000 35,640 26,000 27,800 24,200
16/07/2026 26,000 0.2 (0.78%) 22,414,600 573,335.77 678,900 18,422.26 25,800 27,600 24,000
15/07/2026 25,800 -0.7 (-2.64%) 12,957,400 336,828.45 0 0 26,500 28,350 24,650
14/07/2026 26,500 0.1 (0.38%) 14,462,900 377,857.13 43,900 1,139.21 26,400 28,200 24,600
13/07/2026 26,400 -0.3 (-1.12%) 21,924,200 573,612.51 0 0 26,700 28,550 24,850
10/07/2026 26,700 -0.55 (-2.02%) 14,081,800 379,583.4 1,502,037 41,773.35 27,250 29,150 25,350
09/07/2026 27,250 -0.5 (-1.8%) 9,817,200 269,177.83 2,450,000 67,711.5 27,750 29,650 25,850
08/07/2026 27,750 0.15 (0.54%) 18,004,600 501,860.79 6,350,000 175,895 27,600 29,500 25,700
07/07/2026 27,600 0.15 (0.55%) 8,051,500 221,115.45 5,600,000 151,690 27,450 29,350 25,550
06/07/2026 27,450 -0.35 (-1.26%) 14,582,500 401,220.18 0 0 27,800 29,700 25,900
03/07/2026 27,800 0.1 (0.36%) 11,584,000 320,715.52 9,510,000 263,427 27,700 29,600 25,800
02/07/2026 27,700 0 (0%) 12,453,200 345,282.83 0 0 27,700 29,600 25,800
01/07/2026 27,700 0.7 (2.59%) 25,427,300 703,670.6 10,500,000 266,700 27,000 28,850 25,150
30/06/2026 27,000 -0.05 (-0.18%) 6,681,700 180,710.82 20,200,000 567,521.6 27,050 28,900 25,200
29/06/2026 27,050 0.3 (1.12%) 12,693,500 343,200.39 0 0 26,750 28,600 24,900
26/06/2026 26,750 0.05 (0.19%) 7,818,600 207,778.11 203,000 5,420.1 26,700 28,550 24,850
25/06/2026 26,700 0.15 (0.56%) 5,889,800 156,834.28 0 0 26,550 28,400 24,700
24/06/2026 26,550 0 (0%) 12,665,100 334,740.3 4,133,000 117,363.7 26,550 28,400 24,700
23/06/2026 26,550 0.55 (2.12%) 23,143,600 619,088.43 5,770,000 153,295 26,000 27,800 24,200
22/06/2026 26,000 0.1 (0.39%) 6,206,700 160,886.37 1,432,364 39,209.95 25,900 27,700 24,100
19/06/2026 25,900 -0.5 (-1.89%) 14,326,900 373,752.55 693,900 19,488.29 26,400 28,200 24,600
18/06/2026 26,400 -0.1 (-0.38%) 10,095,500 266,654.8 6,040,364 166,503.31 26,500 28,350 24,650
17/06/2026 26,500 0.15 (0.57%) 15,641,900 414,237.76 4,299,000 119,777.25 26,350 28,150 24,550
16/06/2026 26,350 0.1 (0.38%) 13,094,700 346,012.21 2,480,000 66,832.5 26,250 28,050 24,450
15/06/2026 26,250 0.25 (0.96%) 19,473,200 510,139.94 300,000 8,160 26,000 27,800 24,200
12/06/2026 26,000 0 (0%) 12,467,100 326,000.78 740,000 18,915.4 26,000 27,800 24,200
11/06/2026 26,000 -0.05 (-0.19%) 8,711,700 226,036.68 78,000 1,991.57 26,050 27,850 24,250
10/06/2026 26,050 0.15 (0.58%) 10,242,500 266,202.96 4,593,900 122,260.4 25,900 27,700 24,100
09/06/2026 25,900 0.3 (1.17%) 9,222,900 239,049.46 4,975,995 131,735.37 25,600 27,350 23,850
08/06/2026 25,600 -0.85 (-3.21%) 14,124,400 366,119.56 600,000 15,840 26,450 28,300 24,600
05/06/2026 26,450 -0.05 (-0.19%) 6,898,800 182,683.79 4,290,000 115,841.5 26,500 28,350 24,650
04/06/2026 26,500 0.05 (0.19%) 7,702,400 203,483.69 1,040,000 27,520.32 26,450 28,300 24,600
03/06/2026 26,450 0 (0%) 12,339,400 326,104.7 4,090,000 110,529 26,450 28,300 24,600
02/06/2026 26,450 -0.5 (-1.86%) 16,345,300 434,136.73 50,000 1,440 26,950 28,800 25,100
01/06/2026 26,950 -0.15 (-0.55%) 7,009,500 189,575.48 1,033,500 29,549.83 27,100 28,950 25,250
29/05/2026 27,100 -0.2 (-0.73%) 12,537,100 341,199.29 1,618,800 46,958.56 27,300 29,200 25,400
28/05/2026 27,300 -0.75 (-2.67%) 12,835,600 353,989.81 1,083,000 30,040 28,050 30,000 26,100
27/05/2026 28,050 0.45 (1.63%) 21,261,000 593,763.41 10,910,300 287,032.22 27,600 29,500 25,700
26/05/2026 27,600 0.6 (2.22%) 15,075,400 414,097.79 395,000 11,395.75 27,000 28,850 25,150
25/05/2026 27,000 0.2 (0.75%) 8,099,400 219,148.29 3,090,000 82,650 26,800 28,650 24,950
22/05/2026 26,800 -0.2 (-0.74%) 7,815,500 209,243.76 0 0 27,000 28,850 25,150
21/05/2026 27,000 0.3 (1.12%) 10,367,000 278,587.64 13,208,900 334,383.65 26,700 28,550 24,850
20/05/2026 26,700 -0.05 (-0.19%) 24,208,300 636,858.91 4,171,000 116,764.1 26,750 28,600 24,900
19/05/2026 26,750 -0.7 (-2.55%) 19,221,900 519,374.94 80,300 2,200.22 27,450 29,350 25,550
18/05/2026 27,450 -0.1 (-0.36%) 15,227,700 415,663.36 1,458,900 41,708.1 27,550 29,450 25,650
15/05/2026 27,550 -0.6 (-2.13%) 12,744,400 354,232.79 0 0 28,150 30,100 26,200
14/05/2026 28,650 0.9 (3.24%) 25,280,800 719,146.76 2,487,041 72,074.44 27,750 29,650 25,850
13/05/2026 27,750 -0.1 (-0.36%) 13,166,100 366,870.51 13,667,390 368,961.82 27,850 29,750 25,950
12/05/2026 27,850 0.05 (0.18%) 14,565,400 403,120.77 9,237,210 249,147.21 27,800 29,700 25,900
11/05/2026 27,800 -0.15 (-0.54%) 14,897,400 415,923.24 4,200,000 113,400 27,950 29,900 26,000
08/05/2026 27,950 -0.2 (-0.71%) 15,747,600 442,257.87 0 0 28,150 30,100 26,200
07/05/2026 28,150 0.15 (0.54%) 18,127,700 508,255.47 588,500 15,343.85 28,000 29,950 26,050
06/05/2026 28,000 0 (0%) 18,609,200 516,899.18 700,000 18,830 28,000 29,950 26,050
05/05/2026 28,000 1.05 (3.9%) 22,244,500 606,568.7 0 0 26,950 28,800 25,100
04/05/2026 26,950 0.45 (1.7%) 6,238,600 167,980.93 2,760,000 75,344 26,500 28,350 24,650
29/04/2026 26,500 -0.5 (-1.85%) 18,791,500 500,690.58 6,046,200 172,890.9 27,000 28,850 25,150
28/04/2026 27,000 -0.25 (-0.92%) 7,722,200 209,937.77 1,346,700 36,697.58 27,250 29,150 25,350
24/04/2026 27,250 -0.15 (-0.55%) 8,708,200 237,897.12 1,293,300 35,695.08 27,400 29,300 25,500
23/04/2026 27,400 -0.15 (-0.54%) 12,903,100 357,445.11 50,000 1,377.5 27,550 29,450 25,650
22/04/2026 27,550 0 (0%) 13,650,100 375,694.06 7,662,555 212,928.17 27,550 29,450 25,650
21/04/2026 27,550 -0.5 (-1.78%) 12,776,900 355,514.55 1,397,900 40,962 28,050 30,000 26,100
20/04/2026 28,050 -0.2 (-0.71%) 14,857,100 419,757.53 1,507,300 42,753.87 28,250 30,200 26,300
17/04/2026 28,250 0.65 (2.36%) 25,668,400 723,932.66 2,950,000 81,580 27,600 29,500 25,700
16/04/2026 27,600 0.25 (0.91%) 15,412,800 424,370.83 1,409,360 40,393.5 27,350 29,250 25,450
15/04/2026 27,350 0 (0%) 12,229,700 336,477.75 3,240,000 89,710 27,350 29,250 25,450
14/04/2026 27,350 0.45 (1.67%) 14,453,500 396,875.9 5,480,000 148,228 26,900 28,750 25,050

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