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
27/03/2026 65,200 0.8 (1.24%) 33,159 2,164.17 0 0 64,400 74,000 54,800
26/03/2026 65,000 3.9 (6.38%) 26,356 1,697.1 0 0 61,100 70,200 52,000
25/03/2026 60,700 7.1 (13.25%) 55,161 3,369.03 0 0 53,600 61,600 45,600
24/03/2026 54,000 0.5 (0.93%) 850 45.55 0 0 53,500 61,500 45,500
23/03/2026 52,800 -2 (-3.65%) 5,600 299.72 0 0 54,800 63,000 46,600
20/03/2026 55,000 0.3 (0.55%) 1,800 98.59 0 0 54,700 62,900 46,500
19/03/2026 54,700 0.3 (0.55%) 7,491 409.9 0 0 54,400 62,500 46,300
18/03/2026 54,400 1.4 (2.64%) 200 10.88 0 0 53,000 60,900 45,100
17/03/2026 53,900 1.3 (2.47%) 2,025 107.3 0 0 52,600 60,400 44,800
16/03/2026 52,800 0.2 (0.38%) 1,600 84.11 0 0 52,600 60,400 44,800
13/03/2026 52,900 0.3 (0.57%) 3,100 163.18 0 0 52,600 60,400 44,800
12/03/2026 52,700 0.4 (0.76%) 1,500 78.86 0 0 52,300 60,100 44,500
11/03/2026 52,900 1.4 (2.72%) 6,101 319.09 0 0 51,500 59,200 43,800
10/03/2026 52,700 0.8 (1.54%) 13,311 685.91 0 0 51,900 59,600 44,200
09/03/2026 51,000 -4.1 (-7.44%) 19,800 1,027.88 0 0 55,100 63,300 46,900
06/03/2026 55,300 0.4 (0.73%) 2,500 137.76 0 0 54,900 63,100 46,700
05/03/2026 55,100 1.7 (3.18%) 1,218 66.88 0 0 53,400 61,400 45,400
04/03/2026 53,800 -0.2 (-0.37%) 6,435 343.72 0 0 54,000 62,100 45,900
03/03/2026 54,000 1.1 (2.08%) 9,112 492.42 0 0 52,900 60,800 45,000
02/03/2026 53,200 0.5 (0.95%) 17,260 912.62 0 0 52,700 60,600 44,800
27/02/2026 52,800 0.1 (0.19%) 11,085 584.37 0 0 52,700 60,600 44,800
26/02/2026 52,400 0 (0%) 8,115 427.95 0 0 52,400 60,200 44,600
25/02/2026 52,700 0.1 (0.19%) 8,015 420.03 0 0 52,600 60,400 44,800
24/02/2026 52,700 -0.1 (-0.19%) 4,124 216.95 0 0 52,800 60,700 44,900
23/02/2026 52,900 0.6 (1.15%) 1,110 58.61 0 0 52,300 60,100 44,500
13/02/2026 52,000 -0.9 (-1.7%) 1,714 89.65 0 0 52,900 60,800 45,000
12/02/2026 52,900 0.2 (0.38%) 5,700 301.35 0 0 52,700 60,600 44,800
11/02/2026 53,200 0.1 (0.19%) 7,210 380.17 0 0 53,100 61,000 45,200
10/02/2026 52,800 -0.1 (-0.19%) 5,000 265.33 0 0 52,900 60,800 45,000
09/02/2026 52,800 -0.1 (-0.19%) 6,126 323.82 0 0 52,900 60,800 45,000
06/02/2026 53,400 0.5 (0.95%) 1,600 84.63 0 0 52,900 60,800 45,000
05/02/2026 53,800 0.3 (0.56%) 5,105 269.95 0 0 53,500 61,500 45,500
04/02/2026 53,900 2.1 (4.05%) 12,346 660.68 0 0 51,800 59,500 44,100
03/02/2026 52,000 3.6 (7.44%) 20,700 1,072.32 0 0 48,400 55,600 41,200
02/02/2026 48,900 0.6 (1.24%) 10,100 488.72 0 0 48,300 55,500 41,100
30/01/2026 48,400 0.2 (0.41%) 3,903 188.67 0 0 48,200 55,400 41,000
29/01/2026 48,800 0.8 (1.67%) 4,900 236.2 0 0 48,000 55,200 40,800
28/01/2026 48,500 0.2 (0.41%) 8,600 412.43 0 0 48,300 55,500 41,100
27/01/2026 48,800 0 (0%) 3,600 173.77 0 0 48,800 56,100 41,500
26/01/2026 49,200 -0.1 (-0.2%) 11,080 540.75 0 0 49,300 56,600 42,000
23/01/2026 49,500 0.3 (0.61%) 1,211 59.66 0 0 49,200 56,500 41,900
22/01/2026 49,900 0.2 (0.4%) 3,801 187.18 0 0 49,700 57,100 42,300
21/01/2026 50,000 0 (0%) 10,412 517. 0 0 50,000 57,500 42,500
20/01/2026 50,800 0.8 (1.6%) 7,916 395.86 0 0 50,000 57,500 42,500
19/01/2026 50,000 -0.1 (-0.2%) 124 6.18 0 0 50,100 57,600 42,600
16/01/2026 50,000 0 (0%) 1,100 55.16 0 0 50,000 57,500 42,500
15/01/2026 49,900 0 (0%) 14,606 730.82 0 0 49,900 57,300 42,500
14/01/2026 51,000 3 (6.25%) 6,856 342.17 0 0 48,000 55,200 40,800
13/01/2026 48,200 1.8 (3.88%) 3,854 184.88 0 0 46,400 53,300 39,500
12/01/2026 47,000 0.9 (1.95%) 9,448 438.39 0 0 46,100 53,000 39,200
09/01/2026 46,300 0.2 (0.43%) 4,950 228.18 0 0 46,100 53,000 39,200
08/01/2026 46,100 0.1 (0.22%) 2,685 123.67 0 0 46,000 52,900 39,100
07/01/2026 46,000 -0.1 (-0.22%) 15,005 689.85 0 0 46,100 53,000 39,200
06/01/2026 46,100 0.2 (0.44%) 130 5.94 0 0 45,900 52,700 39,100
05/01/2026 45,900 0.1 (0.22%) 4,400 202.02 0 0 45,800 52,600 39,000
31/12/2025 45,900 0 (0%) 6,601 302.61 0 0 45,900 52,700 39,100
30/12/2025 46,000 0 (0%) 9,200 422.59 0 0 46,000 52,900 39,100
29/12/2025 45,900 0.1 (0.22%) 1,301 59.83 0 0 45,800 52,600 39,000
26/12/2025 45,900 0 (0%) 4,101 187.95 0 0 45,900 52,700 39,100
25/12/2025 45,900 -0.1 (-0.22%) 1,331 61.03 0 0 46,000 52,900 39,100
24/12/2025 46,100 0.2 (0.44%) 6,900 317.28 0 0 45,900 52,700 39,100
23/12/2025 45,900 -0.1 (-0.22%) 8,231 377.6 0 0 46,000 52,900 39,100
22/12/2025 46,400 0.1 (0.22%) 4,524 208.2 0 0 46,300 53,200 39,400
19/12/2025 46,200 -0.3 (-0.65%) 608 28.13 0 0 46,500 53,400 39,600
18/12/2025 46,500 0.4 (0.87%) 2,801 130.12 0 0 46,100 53,000 39,200
17/12/2025 46,500 0.5 (1.09%) 6,376 293.7 0 0 46,000 52,900 39,100
16/12/2025 46,000 0.2 (0.44%) 11,800 542.5 0 0 45,800 52,600 39,000
15/12/2025 46,000 0.2 (0.44%) 5,114 234.07 0 0 45,800 52,600 39,000
12/12/2025 46,000 0 (0%) 7,601 348.2 0 0 46,000 52,900 39,100
11/12/2025 46,000 0.1 (0.22%) 3,457 159.15 0 0 45,900 52,700 39,100
10/12/2025 46,000 0.2 (0.44%) 1,616 74.22 0 0 45,800 52,600 39,000
09/12/2025 46,200 0.3 (0.65%) 6,000 275.08 0 0 45,900 52,700 39,100
08/12/2025 46,300 0.2 (0.43%) 6,452 296.23 0 0 46,100 53,000 39,200
05/12/2025 46,300 0.2 (0.43%) 7,502 345.47 0 0 46,100 53,000 39,200
04/12/2025 46,300 0.2 (0.43%) 2,512 115.77 0 0 46,100 53,000 39,200
03/12/2025 46,000 0 (0%) 1,609 74.5 0 0 46,000 52,900 39,100
02/12/2025 46,200 0.2 (0.43%) 3,501 161.04 0 0 46,000 52,900 39,100
01/12/2025 46,300 0.1 (0.22%) 4,313 198.54 0 0 46,200 53,100 39,300
28/11/2025 47,000 0.2 (0.43%) 4,810 222.24 0 0 46,800 53,800 39,800
27/11/2025 46,500 0.5 (1.09%) 2,593 121.4 0 0 46,000 52,900 39,100
26/11/2025 46,300 0.2 (0.43%) 1,565 71.95 0 0 46,100 53,000 39,200
25/11/2025 46,100 0.5 (1.1%) 3,730 171.77 0 0 45,600 52,400 38,800
24/11/2025 45,800 0.4 (0.88%) 1,901 86.6 0 0 45,400 52,200 38,600
21/11/2025 45,700 0.2 (0.44%) 5,957 270.59 0 0 45,500 52,300 38,700
20/11/2025 45,600 0.2 (0.44%) 7,200 327.26 0 0 45,400 52,200 38,600
19/11/2025 45,400 0 (0%) 5,301 240.77 0 0 45,400 52,200 38,600
18/11/2025 45,600 0.3 (0.66%) 8,951 406.2 1 0.04 45,300 52,000 38,600
17/11/2025 45,700 0.3 (0.66%) 5,302 240.27 0 0 45,400 52,200 38,600
14/11/2025 45,700 0.3 (0.66%) 7,610 345.71 0 0 45,400 52,200 38,600
13/11/2025 45,700 -0.4 (-0.87%) 7,602 345.07 0 0 46,100 53,000 39,200
12/11/2025 46,000 0.4 (0.88%) 600 27.65 0 0 45,600 52,400 38,800
11/11/2025 45,400 0 (0%) 15,834 721.47 0 0 45,400 52,200 38,600
10/11/2025 46,700 0.9 (1.97%) 7,805 354.13 0 0 45,800 52,600 39,000
07/11/2025 48,500 1.6 (3.41%) 16,238 743.6 0 0 46,900 53,900 39,900
06/11/2025 46,900 1.1 (2.4%) 301 14.12 0 0 45,800 52,600 39,000
05/11/2025 47,100 -0.2 (-0.42%) 7,435 340.36 0 0 47,300 54,300 40,300
04/11/2025 47,600 0.6 (1.28%) 1,135 53.68 0 0 47,000 54,000 40,000
03/11/2025 47,500 0.2 (0.42%) 1,619 76.1 0 0 47,300 54,300 40,300
31/10/2025 48,300 2.6 (5.69%) 3,451 163.09 0 0 45,700 52,500 38,900
30/10/2025 48,000 4.7 (10.85%) 14,300 653.78 0 0 43,300 49,700 36,900
29/10/2025 43,600 -0.4 (-0.91%) 8,949 387.53 0 0 44,000 50,600 37,400
28/10/2025 44,000 -0.5 (-1.12%) 5,800 255.46 0 0 44,500 51,100 37,900
27/10/2025 44,800 1.3 (2.99%) 2,614 116.4 0 0 43,500 50,000 37,000
24/10/2025 43,300 -0.5 (-1.14%) 4,633 201.61 0 0 43,800 50,300 37,300
23/10/2025 43,900 0.3 (0.69%) 5,528 242.2 0 0 43,600 50,100 37,100
22/10/2025 44,600 2.3 (5.44%) 5,265 229.53 0 0 42,300 48,600 36,000
21/10/2025 42,200 -0.4 (-0.94%) 7,640 323.46 0 0 42,600 48,900 36,300
20/10/2025 40,000 -5.7 (-12.47%) 8,287 353.18 0 0 45,700 52,500 38,900
17/10/2025 45,800 -0.4 (-0.87%) 4,001 182.82 0 0 46,200 53,100 39,300
16/10/2025 46,400 0.1 (0.22%) 1,100 50.81 0 0 46,300 53,200 39,400
15/10/2025 46,000 -0.4 (-0.86%) 6,809 315.12 0 0 46,400 53,300 39,500
14/10/2025 46,600 0.2 (0.43%) 3,388 157.37 0 0 46,400 53,300 39,500
13/10/2025 46,400 -0.8 (-1.69%) 3,926 182.07 0 0 47,200 54,200 40,200
10/10/2025 46,600 0 (0%) 1,860 87.72 0 0 46,600 53,500 39,700
09/10/2025 46,800 0.4 (0.86%) 5,016 233.5 0 0 46,400 53,300 39,500
08/10/2025 46,600 -0.3 (-0.64%) 5,433 252.17 0 0 46,900 53,900 39,900
07/10/2025 46,800 0.2 (0.43%) 4,479 209.86 0 0 46,600 53,500 39,700
06/10/2025 46,600 0 (0%) 9,853 459.13 0 0 46,600 53,500 39,700
03/10/2025 47,000 0.3 (0.64%) 9,379 436.77 0 0 46,700 53,700 39,700
02/10/2025 46,900 0.5 (1.08%) 3,526 164.68 0 0 46,400 53,300 39,500
01/10/2025 47,100 -0.6 (-1.26%) 24,132 1,119.43 0 0 47,700 54,800 40,600
30/09/2025 47,800 -1.1 (-2.25%) 8,380 399.4 0 0 48,900 56,200 41,600
29/09/2025 48,300 -1 (-2.03%) 7,133 348.85 0 0 49,300 56,600 42,000

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