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
02/04/2026 36,000 -0.8 (-2.17%) 3,500 125.03 0 0 36,800 39,350 34,250
01/04/2026 36,800 0.1 (0.27%) 2,100 74.92 0 0 36,700 39,250 34,150
31/03/2026 36,700 1.7 (4.86%) 8,100 290.28 0 0 35,000 37,450 32,550
30/03/2026 35,000 -0.5 (-1.41%) 26,500 933.09 0 0 35,500 37,950 33,050
27/03/2026 35,500 0.1 (0.28%) 7,500 264.21 0 0 35,400 37,850 32,950
26/03/2026 35,400 0.45 (1.29%) 15,800 544.95 0 0 34,950 37,350 32,550
25/03/2026 34,950 -0.35 (-0.99%) 20,500 704.48 0 0 35,300 37,750 32,850
24/03/2026 35,300 1.95 (5.85%) 29,800 1,018.22 0 0 33,350 35,650 31,050
23/03/2026 33,350 -2.5 (-6.97%) 74,900 2,499 0 0 35,850 38,350 33,350
20/03/2026 35,850 -0.1 (-0.28%) 35,200 1,218.64 0 0 35,950 38,450 33,450
19/03/2026 35,950 -0.55 (-1.51%) 67,400 2,344.49 0 0 36,500 39,050 33,950
18/03/2026 36,500 0.5 (1.39%) 36,200 1,303.75 0 0 36,000 38,500 33,500
17/03/2026 36,000 -0.9 (-2.44%) 43,000 1,540.13 0 0 36,900 39,450 34,350
16/03/2026 36,900 0.9 (2.5%) 14,900 526.12 0 0 36,000 38,500 33,500
13/03/2026 36,000 -0.65 (-1.77%) 19,900 730.07 0 0 36,650 39,200 34,100
12/03/2026 36,650 -0.25 (-0.68%) 2,600 95.53 0 0 36,900 39,450 34,350
11/03/2026 36,900 0.9 (2.5%) 38,300 1,380.65 0 0 36,000 38,500 33,500
10/03/2026 36,000 1.05 (3.%) 14,100 496.77 0 0 34,950 37,350 32,550
09/03/2026 34,950 -2.6 (-6.92%) 91,600 3,204.4 0 0 37,550 40,150 34,950
06/03/2026 37,550 -1.05 (-2.72%) 59,300 2,261.22 0 0 38,600 41,300 35,900
05/03/2026 38,600 0.25 (0.65%) 75,300 2,888.14 0 0 38,350 41,000 35,700
04/03/2026 38,350 -1.25 (-3.16%) 88,700 3,391.72 0 0 39,600 42,350 36,850
03/03/2026 39,600 0 (0%) 67,100 2,640.51 0 0 39,600 42,350 36,850
02/03/2026 39,600 0 (0%) 28,400 1,114.62 0 0 39,600 42,350 36,850
27/02/2026 39,600 1 (2.59%) 54,100 2,109.14 0 0 38,600 41,300 35,900
26/02/2026 38,600 0.35 (0.92%) 21,100 810.75 0 0 38,250 40,900 35,600
25/02/2026 38,250 0.05 (0.13%) 45,100 1,721.41 0 0 38,200 40,850 35,550
24/02/2026 38,200 0 (0%) 69,100 2,644.66 0 0 38,200 40,850 35,550
23/02/2026 38,200 0 (0%) 15,200 581.47 0 0 38,200 40,850 35,550
13/02/2026 38,200 -0.2 (-0.52%) 23,100 883.13 0 0 38,400 41,050 35,750
12/02/2026 38,400 0.1 (0.26%) 12,300 467.03 0 0 38,300 40,950 35,650
11/02/2026 38,300 0.05 (0.13%) 19,800 751.93 0 0 38,250 40,900 35,600
10/02/2026 38,250 0.1 (0.26%) 14,000 533.18 0 0 38,150 40,800 35,500
09/02/2026 38,150 -0.3 (-0.78%) 34,700 1,336.6 0 0 38,450 41,100 35,800
06/02/2026 38,450 -0.05 (-0.13%) 11,600 446.17 0 0 38,500 41,150 35,850
05/02/2026 38,500 -0.7 (-1.79%) 21,300 826.09 0 0 39,200 41,900 36,500
04/02/2026 39,200 -0.05 (-0.13%) 39,400 1,523.4 0 0 39,250 41,950 36,550
03/02/2026 39,250 -0.65 (-1.63%) 26,300 1,035.63 0 0 39,900 42,650 37,150
02/02/2026 39,900 -0.7 (-1.72%) 94,800 3,915.73 0 0 40,600 43,400 37,800
30/01/2026 40,600 2.65 (6.98%) 111,500 4,417.83 0 0 37,950 40,600 35,300
29/01/2026 37,950 -0.45 (-1.17%) 8,400 318.97 0 0 38,400 41,050 35,750
28/01/2026 38,400 -0.6 (-1.54%) 60,800 2,312.17 0 0 39,000 41,700 36,300
27/01/2026 39,000 -0.8 (-2.01%) 28,200 1,088.13 0 0 39,800 42,550 37,050
26/01/2026 39,800 -0.2 (-0.5%) 5,700 223.56 0 0 40,000 42,800 37,200
23/01/2026 40,000 0.5 (1.27%) 26,000 1,029 0 0 39,500 42,250 36,750
22/01/2026 39,500 0 (0%) 30,800 1,220.44 0 0 39,500 42,250 36,750
21/01/2026 39,500 -2.15 (-5.16%) 40,900 1,649.58 0 0 41,650 44,550 38,750
20/01/2026 41,650 0.75 (1.83%) 115,400 4,808.13 0 0 40,900 49,050 32,750
19/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
16/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
15/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
14/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
13/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
12/01/2026 39,900 -0.4 (-0.99%) 108,630 4,275.22 0 0 40,300 46,300 34,300
09/01/2026 40,000 -0.7 (-1.72%) 65,600 2,644.93 0 0 40,700 46,800 34,600
08/01/2026 41,200 0.2 (0.49%) 91,030 3,708.87 128,768 4,597.02 41,000 47,100 34,900
07/01/2026 42,000 -0.1 (-0.24%) 42,100 1,727.71 375,000 13,425 42,100 48,400 35,800
06/01/2026 42,200 -0.8 (-1.86%) 36,856 1,551.88 0 0 43,000 49,400 36,600
05/01/2026 43,100 1.5 (3.61%) 184,228 7,929.67 0 0 41,600 47,800 35,400
31/12/2025 42,000 0.6 (1.45%) 23,902 994.01 0 0 41,400 47,600 35,200
30/12/2025 41,400 0 (0%) 72,020 2,978.79 0 0 41,400 47,600 35,200
29/12/2025 41,500 0.5 (1.22%) 113,200 4,685.15 0 0 41,000 47,100 34,900
26/12/2025 41,000 -0.1 (-0.24%) 24,221 993.21 0 0 41,100 47,200 35,000
25/12/2025 41,000 0 (0%) 5,810 239.04 0 0 41,000 47,100 34,900
24/12/2025 41,300 0 (0%) 26,855 1,101.64 0 0 41,300 47,400 35,200
23/12/2025 41,400 -1.8 (-4.17%) 57,200 2,361.05 0 0 43,200 49,600 36,800
22/12/2025 42,600 0.1 (0.24%) 27,737 1,196.97 0 0 42,500 48,800 36,200
19/12/2025 42,500 1.3 (3.16%) 13,310 565.41 0 0 41,200 47,300 35,100
18/12/2025 42,600 3.1 (7.85%) 396,151 16,322.71 0 0 39,500 45,400 33,600
17/12/2025 39,500 0.8 (2.07%) 1,120 44.24 0 0 38,700 44,500 32,900
16/12/2025 39,300 0.4 (1.03%) 17,001 658.43 0 0 38,900 44,700 33,100
15/12/2025 38,800 0 (0%) 10,526 409.51 0 0 38,800 44,600 33,000
12/12/2025 38,700 -1 (-2.52%) 29,900 1,160.49 0 0 39,700 45,600 33,800
11/12/2025 39,500 -0.1 (-0.25%) 32,938 1,306.92 0 0 39,600 45,500 33,700
10/12/2025 39,600 -0.5 (-1.25%) 91,314 3,619.72 0 0 40,100 46,100 34,100
09/12/2025 40,000 -0.5 (-1.23%) 68,162 2,733.82 0 0 40,500 46,500 34,500
08/12/2025 40,900 -0.7 (-1.68%) 91,117 3,692.61 160,000 6,656 41,600 47,800 35,400
05/12/2025 41,500 0.5 (1.22%) 57,212 2,377.31 0 0 41,000 47,100 34,900
04/12/2025 41,800 1.9 (4.76%) 100,812 4,137.4 0 0 39,900 45,800 34,000
03/12/2025 40,000 0.1 (0.25%) 62,659 2,502.81 0 0 39,900 45,800 34,000
02/12/2025 40,000 -0.9 (-2.2%) 98,646 3,935.16 0 0 40,900 47,000 34,800
01/12/2025 41,000 -1 (-2.38%) 26,199 1,072.71 0 0 42,000 48,300 35,700
28/11/2025 41,000 -3 (-6.82%) 124,988 5,243.84 0 0 44,000 50,600 37,400
27/11/2025 43,700 1.2 (2.82%) 100,763 4,431.65 0 0 42,500 48,800 36,200
26/11/2025 42,700 0.3 (0.71%) 77,927 3,308.38 0 0 42,400 48,700 36,100
25/11/2025 42,800 2.8 (7.%) 289,559 12,266.41 0 0 40,000 46,000 34,000
24/11/2025 41,200 3.1 (8.14%) 220,739 8,818.63 0 0 38,100 43,800 32,400
21/11/2025 38,400 -0.6 (-1.54%) 61,125 2,326.63 0 0 39,000 44,800 33,200
20/11/2025 39,100 -0.1 (-0.26%) 21,816 850.95 0 0 39,200 45,000 33,400
19/11/2025 39,200 -0.1 (-0.25%) 71,412 2,796.68 0 0 39,300 45,100 33,500
18/11/2025 39,700 -0.3 (-0.75%) 78,444 3,085.98 0 0 40,000 46,000 34,000
17/11/2025 40,900 2 (5.14%) 99,918 3,999.88 0 0 38,900 44,700 33,100
14/11/2025 39,300 0.6 (1.55%) 73,595 2,860.1 0 0 38,700 44,500 32,900
13/11/2025 38,800 0.2 (0.52%) 62,653 2,423.5 0 0 38,600 44,300 32,900
12/11/2025 38,600 -0.9 (-2.28%) 58,817 2,270.88 0 0 39,500 45,400 33,600
11/11/2025 39,300 2.1 (5.65%) 49,312 1,945.4 0 0 37,200 42,700 31,700
10/11/2025 38,800 3.1 (8.68%) 133,064 4,950.84 0 0 35,700 41,000 30,400
07/11/2025 35,800 0.6 (1.7%) 80,411 2,874.43 0 0 35,200 40,400 30,000
06/11/2025 35,500 0.4 (1.14%) 64,921 2,286.92 0 0 35,100 40,300 29,900
05/11/2025 35,500 0.8 (2.31%) 105,929 3,717.21 0 0 34,700 39,900 29,500
04/11/2025 34,800 1.4 (4.19%) 64,835 2,248.1 0 0 33,400 38,400 28,400
03/11/2025 35,000 1.2 (3.55%) 67,955 2,272.34 0 0 33,800 38,800 28,800
31/10/2025 34,000 -0.8 (-2.3%) 47,200 1,593.82 0 0 34,800 40,000 29,600
30/10/2025 34,400 0.3 (0.88%) 74,253 2,583.05 0 0 34,100 39,200 29,000
29/10/2025 34,800 1 (2.96%) 12,304 419.45 0 0 33,800 38,800 28,800
28/10/2025 33,800 0 (0%) 41,600 1,404.01 0 0 33,800 38,800 28,800
27/10/2025 33,900 -0.3 (-0.88%) 12,700 428.94 0 0 34,200 39,300 29,100
24/10/2025 34,500 0 (0%) 13,600 465.71 0 0 34,500 39,600 29,400
23/10/2025 34,300 -0.2 (-0.58%) 6,307 217.31 0 0 34,500 39,600 29,400
22/10/2025 34,400 0.6 (1.78%) 31,183 1,074.31 0 0 33,800 38,800 28,800
21/10/2025 33,900 -0.1 (-0.29%) 17,304 584.83 0 0 34,000 39,100 28,900
20/10/2025 33,500 -1.4 (-4.01%) 25,403 863.83 0 0 34,900 40,100 29,700
17/10/2025 34,900 1.5 (4.49%) 31,360 1,093.33 0 0 33,400 38,400 28,400
16/10/2025 33,500 0 (0%) 15,713 525.47 0 0 33,500 38,500 28,500
15/10/2025 33,500 0.1 (0.3%) 24,401 816.35 47,300 1,366.97 33,400 38,400 28,400
14/10/2025 33,500 -0.5 (-1.47%) 40,750 1,361.01 0 0 34,000 39,100 28,900
13/10/2025 33,900 -0.3 (-0.88%) 30,145 1,024.52 0 0 34,200 39,300 29,100
10/10/2025 34,300 -0.6 (-1.72%) 34,106 1,167.94 0 0 34,900 40,100 29,700
09/10/2025 35,000 -0.3 (-0.85%) 21,568 752.2 0 0 35,300 40,500 30,100
08/10/2025 35,400 1.3 (3.81%) 83,851 2,961.97 0 0 34,100 39,200 29,000
07/10/2025 35,000 2.6 (8.02%) 87,897 2,994.47 0 0 32,400 37,200 27,600
06/10/2025 32,500 1.4 (4.5%) 57,861 1,874.88 0 0 31,100 35,700 26,500
03/10/2025 31,300 -0.6 (-1.88%) 38,619 1,199.35 0 0 31,900 36,600 27,200
02/10/2025 32,500 3.2 (10.92%) 80,532 2,566.47 0 0 29,300 33,600 25,000

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