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 29,150 0.25 (0.87%) 555,400 16,029.15 0 0 28,900 30,900 26,900
26/03/2026 28,900 0.1 (0.35%) 372,800 10,868.92 0 0 28,800 30,800 26,800
25/03/2026 28,800 0.65 (2.31%) 236,200 6,753.94 0 0 28,150 30,100 26,200
24/03/2026 28,150 0 (0%) 353,100 9,759.08 0 0 28,150 30,100 26,200
23/03/2026 28,150 -1.45 (-4.9%) 402,900 11,504.55 0 0 29,600 31,650 27,550
20/03/2026 29,600 0 (0%) 254,400 7,391.17 0 0 29,600 31,650 27,550
19/03/2026 29,600 -0.2 (-0.67%) 208,700 6,089.41 0 0 29,800 31,850 27,750
18/03/2026 29,800 -0.25 (-0.83%) 313,300 9,255.43 0 0 30,050 32,150 27,950
17/03/2026 30,050 0.15 (0.5%) 381,500 11,512.29 0 0 29,900 31,950 27,850
16/03/2026 29,900 0.5 (1.7%) 303,400 8,956.74 0 0 29,400 31,450 27,350
13/03/2026 29,400 -0.25 (-0.84%) 280,900 8,281.97 0 0 29,650 31,700 27,600
12/03/2026 29,650 -0.55 (-1.82%) 235,600 7,036.55 0 0 30,200 32,300 28,100
11/03/2026 30,200 0.9 (3.07%) 374,400 11,173.62 0 0 29,300 31,350 27,250
10/03/2026 29,300 0.05 (0.17%) 673,500 19,744.23 0 0 29,250 31,250 27,250
09/03/2026 29,250 -2.15 (-6.85%) 465,500 13,620 0 0 31,400 33,550 29,250
06/03/2026 31,400 -0.45 (-1.41%) 375,200 11,708.12 0 0 31,850 34,050 29,650
05/03/2026 31,850 -0.05 (-0.16%) 350,900 11,269.84 0 0 31,900 34,100 29,700
04/03/2026 31,900 -0.55 (-1.69%) 766,700 24,146.91 0 0 32,450 34,700 30,200
03/03/2026 32,450 -0.7 (-2.11%) 617,800 20,178.03 0 0 33,150 35,450 30,850
02/03/2026 33,150 -1.65 (-4.74%) 733,400 24,664.45 0 0 34,800 37,200 32,400
27/02/2026 34,800 -0.15 (-0.43%) 273,400 9,517. 0 0 34,950 37,350 32,550
26/02/2026 34,950 -0.2 (-0.57%) 329,900 11,615.5 0 0 35,150 37,600 32,700
25/02/2026 35,150 0.15 (0.43%) 468,100 16,467.66 0 0 35,000 37,450 32,550
24/02/2026 35,000 -0.15 (-0.43%) 262,900 9,225.11 0 0 35,150 37,600 32,700
23/02/2026 35,150 1.05 (3.08%) 508,900 17,908.23 0 0 34,100 36,450 31,750
13/02/2026 34,100 -0.3 (-0.87%) 357,800 12,234.13 0 0 34,400 36,800 32,000
12/02/2026 34,400 0.1 (0.29%) 131,600 4,529.72 0 0 34,300 36,700 31,900
11/02/2026 34,300 0.15 (0.44%) 276,200 9,512.16 0 0 34,150 36,500 31,800
10/02/2026 34,150 -0.45 (-1.3%) 381,200 13,088.34 0 0 34,600 37,000 32,200
09/02/2026 34,600 -0.15 (-0.43%) 250,200 8,693.74 0 0 34,750 37,150 32,350
06/02/2026 34,750 -0.85 (-2.39%) 685,900 24,008.33 0 0 35,600 38,050 33,150
05/02/2026 35,600 -1.4 (-3.78%) 649,900 23,496.93 0 0 37,000 39,550 34,450
04/02/2026 37,000 -0.1 (-0.27%) 1,064,900 39,602.7 0 0 37,100 39,650 34,550
03/02/2026 37,100 0 (0%) 707,300 26,302.02 0 0 37,100 39,650 34,550
02/02/2026 37,100 1.3 (3.63%) 1,013,800 36,896.9 0 0 35,800 38,300 33,300
30/01/2026 35,800 0.25 (0.7%) 620,400 22,421.83 0 0 35,550 38,000 33,100
29/01/2026 35,550 0 (0%) 385,200 13,882.14 0 0 35,550 38,000 33,100
28/01/2026 35,550 0.3 (0.85%) 399,600 14,334.37 0 0 35,250 37,700 32,800
27/01/2026 35,250 0.3 (0.86%) 302,700 10,738.65 0 0 34,950 37,350 32,550
26/01/2026 34,950 -1.05 (-2.92%) 574,000 20,278.91 0 0 36,000 38,500 33,500
23/01/2026 36,000 -1.15 (-3.1%) 440,700 16,029.29 0 0 37,150 39,750 34,550
22/01/2026 37,150 -0.5 (-1.33%) 451,200 16,927.71 0 0 37,650 40,250 35,050
21/01/2026 37,650 0.5 (1.35%) 707,000 26,110.13 0 0 37,150 39,750 34,550
20/01/2026 37,150 0.15 (0.41%) 1,012,500 37,570.52 0 0 37,000 39,550 34,450
19/01/2026 37,000 -0.9 (-2.37%) 685,000 25,757.41 0 0 37,900 40,550 35,250
16/01/2026 37,900 1.45 (3.98%) 1,592,700 60,551.7 0 0 36,450 39,000 33,900
15/01/2026 36,450 2.35 (6.89%) 1,331,200 47,349.8 0 0 34,100 36,450 31,750
14/01/2026 34,100 0.65 (1.94%) 436,200 14,911.01 0 0 33,450 35,750 31,150
13/01/2026 36,800 -0.15 (-0.41%) 467,600 17,269.96 0 0 36,950 39,500 34,400
12/01/2026 36,950 -0.1 (-0.27%) 442,800 16,472.69 0 0 37,050 39,600 34,500
09/01/2026 37,050 0.8 (2.21%) 460,900 17,190.49 0 0 36,250 38,750 33,750
08/01/2026 36,250 0.25 (0.69%) 513,000 18,749.49 0 0 36,000 38,500 33,500
07/01/2026 36,000 1.05 (3.%) 368,300 13,158.41 0 0 34,950 37,350 32,550
06/01/2026 34,950 0.1 (0.29%) 356,500 12,401.3 0 0 34,850 37,250 32,450
05/01/2026 34,850 -0.75 (-2.11%) 283,300 9,937.29 0 0 35,600 38,050 33,150
31/12/2025 35,600 -0.05 (-0.14%) 266,200 9,489 0 0 35,650 38,100 33,200
30/12/2025 35,650 0.25 (0.71%) 396,800 14,143.04 0 0 35,400 37,850 32,950
29/12/2025 35,400 0.5 (1.43%) 283,900 9,972.38 0 0 34,900 37,300 32,500
26/12/2025 34,900 -0.1 (-0.29%) 312,100 10,834.12 0 0 35,000 37,450 32,550
25/12/2025 35,000 -0.2 (-0.57%) 234,300 8,216.62 0 0 35,200 37,650 32,750
24/12/2025 35,200 -0.2 (-0.56%) 163,900 5,786.63 0 0 35,400 37,850 32,950
23/12/2025 35,400 0 (0%) 232,200 8,256.62 0 0 35,400 37,850 32,950
22/12/2025 35,400 0.2 (0.57%) 184,500 6,509.75 0 0 35,200 37,650 32,750
19/12/2025 35,200 -0.15 (-0.42%) 171,300 6,028.74 0 0 35,350 37,800 32,900
18/12/2025 35,350 -0.45 (-1.26%) 66,000 2,337.92 0 0 35,800 38,300 33,300
17/12/2025 35,800 0.25 (0.7%) 133,600 4,785.76 0 0 35,550 38,000 33,100
16/12/2025 35,550 0.45 (1.28%) 216,500 7,590.52 0 0 35,100 37,550 32,650
15/12/2025 35,100 -0.7 (-1.96%) 284,100 10,017.63 0 0 35,800 38,300 33,300
12/12/2025 35,800 -0.85 (-2.32%) 230,800 8,360.74 0 0 36,650 39,200 34,100
11/12/2025 36,650 0.1 (0.27%) 305,400 11,234.63 0 0 36,550 39,100 34,000
10/12/2025 36,550 0.05 (0.14%) 129,700 4,746.08 0 0 36,500 39,050 33,950
09/12/2025 36,500 0.05 (0.14%) 345,200 12,480.93 0 0 36,450 39,000 33,900
08/12/2025 36,450 -0.25 (-0.68%) 257,000 9,395.52 0 0 36,700 39,250 34,150
05/12/2025 36,700 -0.3 (-0.81%) 345,000 12,751.98 0 0 37,000 39,550 34,450
04/12/2025 37,000 0.15 (0.41%) 186,200 6,909.39 0 0 36,850 39,400 34,300
03/12/2025 36,850 0.3 (0.82%) 292,700 10,730.2 0 0 36,550 39,100 34,000
02/12/2025 36,550 -0.8 (-2.14%) 606,900 22,239.27 0 0 37,350 39,950 34,750
01/12/2025 37,350 -0.05 (-0.13%) 209,000 7,812.52 0 0 37,400 40,000 34,800
28/11/2025 37,400 -0.15 (-0.4%) 191,000 7,162.09 0 0 37,550 40,150 34,950
27/11/2025 37,550 0.05 (0.13%) 188,800 7,113.47 0 0 37,500 40,100 34,900
26/11/2025 37,500 0.25 (0.67%) 228,500 8,552.73 0 0 37,250 39,850 34,650
25/11/2025 37,250 -0.9 (-2.36%) 357,900 13,478.56 0 0 38,150 40,800 35,500
24/11/2025 38,150 0.15 (0.39%) 122,600 4,654.31 0 0 38,000 40,650 35,350
21/11/2025 38,000 -0.25 (-0.65%) 452,800 17,132.97 0 0 38,250 40,900 35,600
20/11/2025 38,250 -0.2 (-0.52%) 202,100 7,728.05 0 0 38,450 41,100 35,800
19/11/2025 38,450 -0.2 (-0.52%) 435,800 16,701.37 0 0 38,650 41,350 35,950
18/11/2025 38,650 0.05 (0.13%) 418,100 16,155.02 0 0 38,600 41,300 35,900
17/11/2025 38,600 0.5 (1.31%) 349,900 13,466.2 0 0 38,100 40,750 35,450
14/11/2025 38,100 -0.45 (-1.17%) 466,000 17,795.52 0 0 38,550 41,200 35,900
13/11/2025 38,550 0.05 (0.13%) 437,200 16,791.58 0 0 38,500 41,150 35,850
12/11/2025 38,500 0.9 (2.39%) 254,000 9,647.45 0 0 37,600 40,200 35,000
11/11/2025 37,600 -0.05 (-0.13%) 399,900 15,066.48 0 0 37,650 40,250 35,050
10/11/2025 37,650 -1.2 (-3.09%) 771,500 29,255.25 0 0 38,850 41,550 36,150
07/11/2025 38,850 -0.75 (-1.89%) 598,300 23,470.91 0 0 39,600 42,350 36,850
06/11/2025 39,600 0.3 (0.76%) 575,300 22,827.65 0 0 39,300 42,050 36,550
05/11/2025 39,300 -0.3 (-0.76%) 473,600 18,740.13 0 0 39,600 42,350 36,850
04/11/2025 39,600 -0.8 (-1.98%) 883,700 35,087.55 0 0 40,400 43,200 37,600
03/11/2025 40,400 -1.5 (-3.58%) 1,194,600 49,826.46 0 0 41,900 44,800 39,000
31/10/2025 41,900 0.6 (1.45%) 1,357,700 56,621.58 0 0 41,300 44,150 38,450
30/10/2025 41,300 1.5 (3.77%) 1,539,500 63,028.51 0 0 39,800 42,550 37,050
29/10/2025 39,800 0.1 (0.25%) 535,600 21,333.98 0 0 39,700 42,450 36,950
28/10/2025 39,700 0.2 (0.51%) 883,700 35,274.78 0 0 39,500 42,250 36,750
27/10/2025 39,500 0.75 (1.94%) 1,015,700 40,199.23 0 0 38,750 41,450 36,050
24/10/2025 38,750 1.15 (3.06%) 679,900 26,175.44 0 0 37,600 40,200 35,000
23/10/2025 37,600 -0.9 (-2.34%) 381,400 14,455.2 0 0 38,500 41,150 35,850
22/10/2025 38,500 0.1 (0.26%) 389,200 15,054.13 0 0 38,400 41,050 35,750
21/10/2025 38,400 1.4 (3.78%) 701,000 26,688.68 0 0 37,000 39,550 34,450
20/10/2025 37,000 -0.3 (-0.8%) 1,111,700 42,164.04 0 0 37,300 39,900 34,700
17/10/2025 37,300 -0.7 (-1.84%) 822,000 30,922.01 0 0 38,000 40,650 35,350
16/10/2025 38,000 -0.2 (-0.52%) 531,000 20,229.72 0 0 38,200 40,850 35,550
15/10/2025 38,200 -0.6 (-1.55%) 509,900 19,636.67 0 0 38,800 41,500 36,100
14/10/2025 38,800 -0.5 (-1.27%) 639,000 24,945.09 0 0 39,300 42,050 36,550
13/10/2025 39,300 -0.7 (-1.75%) 427,700 16,813.65 0 0 40,000 42,800 37,200
10/10/2025 40,000 0.4 (1.01%) 492,300 19,709.52 0 0 39,600 42,350 36,850
09/10/2025 39,600 -0.2 (-0.5%) 421,600 16,739.72 0 0 39,800 42,550 37,050
08/10/2025 39,800 0.15 (0.38%) 224,400 8,949.68 0 0 39,650 42,400 36,900
07/10/2025 39,650 -0.25 (-0.63%) 293,300 11,690.2 0 0 39,900 42,650 37,150
06/10/2025 39,900 0.75 (1.92%) 363,800 14,453.22 0 0 39,150 41,850 36,450
03/10/2025 39,150 -0.45 (-1.14%) 245,500 9,616.76 0 0 39,600 42,350 36,850
02/10/2025 39,600 0.45 (1.15%) 310,200 12,208 0 0 39,150 41,850 36,450
01/10/2025 39,150 -0.05 (-0.13%) 213,900 8,368.96 0 0 39,200 41,900 36,500
30/09/2025 39,200 -0.25 (-0.63%) 783,300 30,396.75 0 0 39,450 42,200 36,700
29/09/2025 39,450 -0.05 (-0.13%) 292,400 11,555.05 0 0 39,500 42,250 36,750

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