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
03/04/2026 32,700 2.2 (7.21%) 100 3.27 0 0 30,500 35,000 26,000
02/04/2026 30,000 -1.1 (-3.54%) 200 6.1 0 0 31,100 35,700 26,500
01/04/2026 33,000 3.6 (12.24%) 16,252 506.03 0 0 29,400 33,800 25,000
31/03/2026 30,400 1.5 (5.19%) 4,832 141.9 0 0 28,900 33,200 24,600
30/03/2026 29,000 -1 (-3.33%) 2,900 83.79 0 0 30,000 34,500 25,500
27/03/2026 30,000 0.5 (1.69%) 1,500 45 0 0 29,500 33,900 25,100
26/03/2026 29,000 -0.9 (-3.01%) 22,302 657.57 0 0 29,900 34,300 25,500
25/03/2026 30,000 1.6 (5.63%) 5,801 173.68 0 0 28,400 32,600 24,200
24/03/2026 27,000 -4.5 (-14.29%) 3,900 110.79 0 0 31,500 36,200 26,800
23/03/2026 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
20/03/2026 29,400 -2.8 (-8.7%) 32,200 1,013.2 0 0 32,200 37,000 27,400
19/03/2026 30,800 -0.8 (-2.53%) 29,612 954.11 0 0 31,600 36,300 26,900
18/03/2026 33,000 4.3 (14.98%) 27,702 875.17 0 0 28,700 33,000 24,400
17/03/2026 29,000 0.9 (3.2%) 8,010 229.87 0 0 28,100 32,300 23,900
16/03/2026 28,500 1.1 (4.01%) 5,570 156.53 0 0 27,400 31,500 23,300
13/03/2026 27,400 0 (0%) 300 8.22 0 0 27,400 31,500 23,300
12/03/2026 27,500 1 (3.77%) 10,200 279.5 0 0 26,500 30,400 22,600
11/03/2026 26,500 0.1 (0.38%) 300 7.95 0 0 26,400 30,300 22,500
10/03/2026 26,400 0 (0%) 8 0.22 0 0 26,400 30,300 22,500
09/03/2026 26,000 -1 (-3.7%) 3,800 100.16 0 0 27,000 31,000 23,000
06/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
05/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/03/2026 27,000 0 (0%) 1,700 45.9 0 0 27,000 31,000 23,000
03/03/2026 26,500 -0.1 (-0.38%) 13,800 371.98 0 0 26,600 30,500 22,700
02/03/2026 26,600 0.1 (0.38%) 300 7.98 0 0 26,500 30,400 22,600
27/02/2026 26,400 -0.1 (-0.38%) 602 15.97 0 0 26,500 30,400 22,600
26/02/2026 26,500 0.3 (1.15%) 298 7.86 0 0 26,200 30,100 22,300
25/02/2026 26,100 0 (0%) 300 7.87 0 0 26,100 30,000 22,200
24/02/2026 26,000 0.4 (1.56%) 1,800 46.93 0 0 25,600 29,400 21,800
23/02/2026 25,800 0.3 (1.18%) 1,500 38.45 0 0 25,500 29,300 21,700
13/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/02/2026 25,500 0 (0%) 805 20.53 0 0 25,500 29,300 21,700
10/02/2026 25,500 1 (4.08%) 100 2.55 0 0 24,500 28,100 20,900
09/02/2026 24,500 0.5 (2.08%) 400 9.8 0 0 24,000 27,600 20,400
06/02/2026 24,000 -0.2 (-0.83%) 200 4.8 0 0 24,200 27,800 20,600
05/02/2026 25,000 0.2 (0.81%) 1,534 37.14 0 0 24,800 28,500 21,100
04/02/2026 25,000 -1.3 (-4.94%) 1,341 33.2 0 0 26,300 30,200 22,400
03/02/2026 26,000 -0.1 (-0.38%) 7,000 183.92 0 0 26,100 30,000 22,200
02/02/2026 26,700 0.6 (2.3%) 6,702 174.61 0 0 26,100 30,000 22,200
30/01/2026 26,900 2.9 (12.08%) 11,307 294.49 0 0 24,000 27,600 20,400
29/01/2026 24,000 0 (0%) 5,831 139.61 0 0 24,000 27,600 20,400
28/01/2026 24,000 1.2 (5.26%) 137 3.25 0 0 22,800 26,200 19,400
27/01/2026 22,800 -0.2 (-0.87%) 1,700 38.76 0 0 23,000 26,400 19,600
26/01/2026 23,000 0 (0%) 8 0.18 0 0 23,000 26,400 19,600
23/01/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/01/2026 23,000 0 (0%) 1,000 23 0 0 23,000 26,400 19,600
21/01/2026 23,000 0 (0%) 30 0.68 0 0 23,000 26,400 19,600
20/01/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
19/01/2026 23,000 0 (0%) 119 2.74 0 0 23,000 26,400 19,600
16/01/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
15/01/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
14/01/2026 23,000 0.1 (0.44%) 1,010 23.23 0 0 22,900 26,300 19,500
13/01/2026 22,900 0 (0%) 39 0.89 0 0 22,900 26,300 19,500
12/01/2026 22,800 -0.1 (-0.44%) 1,102 25.19 0 0 22,900 26,300 19,500
09/01/2026 23,000 0.5 (2.22%) 2,300 52.64 0 0 22,500 25,800 19,200
08/01/2026 22,900 0.2 (0.88%) 1,126 25.3 0 0 22,700 26,100 19,300
07/01/2026 22,700 0 (0%) 7 0.16 0 0 22,700 26,100 19,300
06/01/2026 22,700 0.2 (0.89%) 100 2.27 0 0 22,500 25,800 19,200
05/01/2026 22,500 0 (0%) 330 7.43 0 0 22,500 25,800 19,200
31/12/2025 22,500 0 (0%) 1,100 24.75 0 0 22,500 25,800 19,200
30/12/2025 22,500 0 (0%) 1,900 42.75 0 0 22,500 25,800 19,200
29/12/2025 22,500 0 (0%) 168 3.78 0 0 22,500 25,800 19,200
26/12/2025 22,500 0 (0%) 730 16.43 0 0 22,500 25,800 19,200
25/12/2025 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
24/12/2025 22,500 0 (0%) 201 4.52 0 0 22,500 25,800 19,200
23/12/2025 22,500 -0.1 (-0.44%) 14,308 322.03 0 0 22,600 25,900 19,300
22/12/2025 22,600 0.1 (0.44%) 1,000 22.6 0 0 22,500 25,800 19,200
19/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
18/12/2025 22,500 0 (0%) 2,100 47.25 0 0 22,500 25,800 19,200
17/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/12/2025 22,500 -0.1 (-0.44%) 100 2.25 0 0 22,600 25,900 19,300
15/12/2025 22,600 0 (0%) 100 2.26 0 0 22,600 25,900 19,300
12/12/2025 22,600 0 (0%) 309 6.98 0 0 22,600 25,900 19,300
11/12/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
10/12/2025 22,600 0 (0%) 10 0.23 0 0 22,600 25,900 19,300
09/12/2025 22,600 0 (0%) 200 4.52 0 0 22,600 25,900 19,300
08/12/2025 22,600 0 (0%) 1,211 27.33 0 0 22,600 25,900 19,300
05/12/2025 22,600 0.1 (0.44%) 401 9.06 0 0 22,500 25,800 19,200
04/12/2025 22,500 0 (0%) 1,200 27 0 0 22,500 25,800 19,200
03/12/2025 22,500 -0.2 (-0.88%) 1,901 42.84 0 0 22,700 26,100 19,300
02/12/2025 22,700 0 (0%) 300 6.81 0 0 22,700 26,100 19,300
01/12/2025 22,700 0 (0%) 230 5.22 0 0 22,700 26,100 19,300
28/11/2025 22,700 -0.4 (-1.73%) 2,100 47.67 0 0 23,100 26,500 19,700
27/11/2025 23,100 0 (0%) 18 0.42 0 0 23,100 26,500 19,700
26/11/2025 23,100 0.1 (0.43%) 2,020 46.65 0 0 23,000 26,400 19,600
25/11/2025 23,000 -0.1 (-0.43%) 100 2.3 0 0 23,100 26,500 19,700
24/11/2025 23,000 0.2 (0.88%) 1,436 33.13 0 0 22,800 26,200 19,400
21/11/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
20/11/2025 22,800 0 (0%) 513 11.7 0 0 22,800 26,200 19,400
19/11/2025 22,800 0.1 (0.44%) 2,601 59.41 0 0 22,700 26,100 19,300
18/11/2025 22,800 0 (0%) 674 15.32 0 0 22,800 26,200 19,400
17/11/2025 22,800 0.2 (0.88%) 3,317 75.6 0 0 22,600 25,900 19,300
14/11/2025 22,600 0 (0%) 1,900 42.93 0 0 22,600 25,900 19,300
13/11/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
12/11/2025 22,600 0 (0%) 300 6.77 0 0 22,600 25,900 19,300
11/11/2025 22,700 0.1 (0.44%) 839 18.93 0 0 22,600 25,900 19,300
10/11/2025 22,600 0 (0%) 2,607 58.99 0 0 22,600 25,900 19,300
07/11/2025 22,600 -0.1 (-0.44%) 832 18.81 0 0 22,700 26,100 19,300
06/11/2025 22,700 -0.2 (-0.87%) 701 15.93 0 0 22,900 26,300 19,500
05/11/2025 22,800 -0.2 (-0.87%) 600 13.72 0 0 23,000 26,400 19,600
04/11/2025 23,100 0.2 (0.87%) 801 18.42 0 0 22,900 26,300 19,500
03/11/2025 22,900 -0.1 (-0.43%) 311 7.12 0 0 23,000 26,400 19,600
31/10/2025 23,000 0.2 (0.88%) 100 2.3 0 0 22,800 26,200 19,400
30/10/2025 22,800 -0.1 (-0.44%) 2,000 45.6 0 0 22,900 26,300 19,500
29/10/2025 22,800 0.1 (0.44%) 3,904 89.25 0 0 22,700 26,100 19,300
28/10/2025 22,700 -0.1 (-0.44%) 5,000 113.5 0 0 22,800 26,200 19,400
27/10/2025 22,800 0 (0%) 113 2.58 0 0 22,800 26,200 19,400
24/10/2025 22,800 0 (0%) 500 11.4 0 0 22,800 26,200 19,400
23/10/2025 22,800 -0.1 (-0.44%) 820 18.71 0 0 22,900 26,300 19,500
22/10/2025 22,900 0 (0%) 6,117 139.99 0 0 22,900 26,300 19,500
21/10/2025 22,900 0 (0%) 4,638 106.04 0 0 22,900 26,300 19,500
20/10/2025 22,800 -0.2 (-0.87%) 1,883 43.19 0 0 23,000 26,400 19,600
17/10/2025 22,800 0.4 (1.79%) 2,500 57.49 0 0 22,400 25,700 19,100
16/10/2025 22,500 -0.3 (-1.32%) 11,705 262.39 0 0 22,800 26,200 19,400
15/10/2025 22,600 -0.7 (-3.%) 13,204 301.38 0 0 23,300 26,700 19,900
14/10/2025 23,500 0.4 (1.73%) 8,265 192.4 0 0 23,100 26,500 19,700
13/10/2025 25,400 0.2 (0.79%) 44,900 1,129.52 0 0 25,200 28,900 21,500
10/10/2025 25,100 0 (0%) 14,000 352.83 0 0 25,100 28,800 21,400
09/10/2025 25,400 0.5 (2.01%) 20,809 522.86 0 0 24,900 28,600 21,200
08/10/2025 24,900 -0.1 (-0.4%) 17,200 427.97 0 0 25,000 28,700 21,300
07/10/2025 24,700 -0.4 (-1.59%) 28,600 715.36 0 0 25,100 28,800 21,400
06/10/2025 25,500 0.2 (0.79%) 14,400 361.45 0 0 25,300 29,000 21,600
03/10/2025 25,200 -0.3 (-1.18%) 1,306 33.01 0 0 25,500 29,300 21,700

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