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
29/04/2026 18,400 0.1 (0.55%) 13,301 242.25 0 0 18,300 21,000 15,600
28/04/2026 18,200 -0.2 (-1.09%) 73,200 1,336.34 0 0 18,400 21,100 15,700
24/04/2026 18,300 -0.2 (-1.08%) 2,756 50.62 0 0 18,500 21,200 15,800
23/04/2026 18,300 -0.4 (-2.14%) 46,529 860.95 0 0 18,700 21,500 15,900
22/04/2026 18,900 0.2 (1.07%) 36,310 678.09 0 0 18,700 21,500 15,900
21/04/2026 18,900 0.2 (1.07%) 62,659 1,169.21 0 0 18,700 21,500 15,900
20/04/2026 18,500 -0.1 (-0.54%) 23,408 438.58 0 0 18,600 21,300 15,900
17/04/2026 18,600 0.5 (2.76%) 23,715 440.52 0 0 18,100 20,800 15,400
16/04/2026 18,400 -0.2 (-1.08%) 42,026 760.01 0 0 18,600 21,300 15,900
15/04/2026 18,800 0.7 (3.87%) 52,386 976.6 0 0 18,100 20,800 15,400
14/04/2026 18,200 -0.4 (-2.15%) 56,558 1,026.39 0 0 18,600 21,300 15,900
13/04/2026 18,500 1.4 (8.19%) 66,949 1,247.74 0 0 17,100 19,600 14,600
10/04/2026 17,700 1.3 (7.93%) 119,337 2,040.36 0 0 16,400 18,800 14,000
09/04/2026 16,300 -0.2 (-1.21%) 31,032 508.8 0 0 16,500 18,900 14,100
08/04/2026 16,400 0.1 (0.61%) 171,803 2,829.73 0 0 16,300 18,700 13,900
07/04/2026 16,400 -1.6 (-8.89%) 179,434 2,921.02 0 0 18,000 20,700 15,300
06/04/2026 17,200 0.1 (0.58%) 82,130 1,476.26 0 0 17,100 19,600 14,600
03/04/2026 17,000 -0.9 (-5.03%) 171,328 2,925.26 0 0 17,900 20,500 15,300
02/04/2026 17,900 -1.6 (-8.21%) 199,222 3,571.12 0 0 19,500 22,400 16,600
01/04/2026 18,300 -3.2 (-14.88%) 464,952 9,083.23 0 0 21,500 24,700 18,300
31/03/2026 21,400 -0.1 (-0.47%) 64,600 1,390.19 1,095,000 21,900 21,500 24,700 18,300
30/03/2026 21,700 -0.2 (-0.91%) 16,900 362.6 1,905,000 38,100 21,900 25,100 18,700
27/03/2026 21,900 0 (0%) 32,800 716.84 0 0 21,900 25,100 18,700
26/03/2026 21,800 -0.2 (-0.91%) 18,831 412.65 0 0 22,000 25,300 18,700
25/03/2026 22,000 -1 (-4.35%) 260,998 5,749.46 0 0 23,000 26,400 19,600
24/03/2026 23,400 1.5 (6.85%) 165,100 3,804.45 0 0 21,900 25,100 18,700
23/03/2026 23,200 -1.1 (-4.53%) 191,900 4,202.15 0 0 24,300 27,900 20,700
20/03/2026 24,500 -0.3 (-1.21%) 19,001 461.06 0 0 24,800 28,500 21,100
19/03/2026 24,800 -1.1 (-4.25%) 2,800 69.54 0 0 25,900 29,700 22,100
18/03/2026 25,200 0.3 (1.2%) 43,800 1,136.52 0 0 24,900 28,600 21,200
17/03/2026 24,500 0.1 (0.41%) 57,500 1,432.97 0 0 24,400 28,000 20,800
16/03/2026 23,500 -0.8 (-3.29%) 42,500 1,037.4 0 0 24,300 27,900 20,700
13/03/2026 25,200 -0.1 (-0.4%) 48,288 1,171.1 0 0 25,300 29,000 21,600
12/03/2026 25,500 0.3 (1.19%) 14,125 357.53 0 0 25,200 28,900 21,500
11/03/2026 25,800 -0.5 (-1.9%) 87,112 2,194.51 0 0 26,300 30,200 22,400
10/03/2026 25,000 1.6 (6.84%) 65,603 1,726.81 0 0 23,400 26,900 19,900
09/03/2026 23,200 -2.5 (-9.73%) 236,493 5,527.24 0 0 25,700 29,500 21,900
06/03/2026 25,700 0.2 (0.78%) 141,300 3,629.87 0 0 25,500 29,300 21,700
05/03/2026 25,900 0.7 (2.78%) 125,225 3,197.2 0 0 25,200 28,900 21,500
04/03/2026 25,200 -1.2 (-4.55%) 95,692 2,412.22 0 0 26,400 30,300 22,500
03/03/2026 26,000 -1.4 (-5.11%) 52,595 1,391.06 0 0 27,400 31,500 23,300
02/03/2026 27,500 -1.4 (-4.84%) 63,909 1,752.94 0 0 28,900 33,200 24,600
27/02/2026 28,400 -0.5 (-1.73%) 133,374 3,859.23 0 0 28,900 33,200 24,600
26/02/2026 28,700 -0.5 (-1.71%) 17,319 499.99 0 0 29,200 33,500 24,900
25/02/2026 29,000 -0.5 (-1.69%) 32,354 945.04 0 0 29,500 33,900 25,100
24/02/2026 29,500 0.1 (0.34%) 20,839 614.35 0 0 29,400 33,800 25,000
23/02/2026 29,500 0.1 (0.34%) 209,106 6,149.03 0 0 29,400 33,800 25,000
13/02/2026 29,500 0.1 (0.34%) 6,501 191.06 0 0 29,400 33,800 25,000
12/02/2026 29,200 0.2 (0.69%) 377,750 11,094.72 0 0 29,000 33,300 24,700
11/02/2026 28,900 -0.4 (-1.37%) 33,649 976.84 0 0 29,300 33,600 25,000
10/02/2026 29,500 0.1 (0.34%) 35,900 1,050.67 0 0 29,400 33,800 25,000
09/02/2026 29,400 -0.1 (-0.34%) 539,710 15,873.32 0 0 29,500 33,900 25,100
06/02/2026 29,500 -0.3 (-1.01%) 22,861 675.12 0 0 29,800 34,200 25,400
05/02/2026 29,400 -0.8 (-2.65%) 55,101 1,643.33 0 0 30,200 34,700 25,700
04/02/2026 31,300 0.3 (0.97%) 110,916 3,344.79 0 0 31,000 35,600 26,400
03/02/2026 31,000 -3.9 (-11.17%) 123,300 3,827.87 0 0 34,900 40,100 29,700
02/02/2026 34,500 0 (0%) 146,317 5,108.55 0 0 34,500 39,600 29,400
30/01/2026 34,100 3.2 (10.36%) 283,313 9,773.31 0 0 30,900 35,500 26,300
29/01/2026 30,900 0.2 (0.65%) 354,624 10,954.14 0 0 30,700 35,300 26,100
28/01/2026 30,900 0.3 (0.98%) 136,910 4,207.91 0 0 30,600 35,100 26,100
27/01/2026 30,300 1.3 (4.48%) 9,805 299.54 0 0 29,000 33,300 24,700
26/01/2026 29,000 0 (0%) 15,340 445.39 0 0 29,000 33,300 24,700
23/01/2026 28,500 -0.6 (-2.06%) 460,390 13,342.29 0 0 29,100 33,400 24,800
22/01/2026 29,000 -0.9 (-3.01%) 6,043 176.08 0 0 29,900 34,300 25,500
21/01/2026 29,800 -0.6 (-1.97%) 1,910 57.17 0 0 30,400 34,900 25,900
20/01/2026 30,200 0.6 (2.03%) 46,958 1,426.78 0 0 29,600 34,000 25,200
19/01/2026 29,500 0.6 (2.08%) 30,000 888.46 0 0 28,900 33,200 24,600
16/01/2026 28,500 -0.8 (-2.73%) 111,900 3,237.93 0 0 29,300 33,600 25,000
15/01/2026 28,800 0.5 (1.77%) 161,400 4,727.91 0 0 28,300 32,500 24,100
14/01/2026 29,000 -1.8 (-5.84%) 55,900 1,579.76 0 0 30,800 35,400 26,200
13/01/2026 30,400 0.1 (0.33%) 240,800 7,420.52 0 0 30,300 34,800 25,800
12/01/2026 30,400 0 (0%) 1,503 45.53 0 0 30,400 34,900 25,900
09/01/2026 30,900 0 (0%) 7,530 229.35 0 0 30,900 35,500 26,300
08/01/2026 31,800 -0.4 (-1.24%) 28,510 882.16 0 0 32,200 37,000 27,400
07/01/2026 32,800 -0.2 (-0.61%) 13,400 430.94 0 0 33,000 37,900 28,100
06/01/2026 33,000 -0.8 (-2.37%) 16,902 558.02 0 0 33,800 38,800 28,800
05/01/2026 33,200 0.1 (0.3%) 36,520 1,234.33 0 0 33,100 38,000 28,200
31/12/2025 33,500 1.1 (3.4%) 66,069 2,187.75 0 0 32,400 37,200 27,600
30/12/2025 32,900 1.6 (5.11%) 83,710 2,713.26 0 0 31,300 35,900 26,700
29/12/2025 31,700 1.7 (5.67%) 72,748 2,280.34 0 0 30,000 34,500 25,500
26/12/2025 30,900 -0.1 (-0.32%) 5,510 165.19 0 0 31,000 35,600 26,400
25/12/2025 30,300 1.4 (4.84%) 9,202 285.18 0 0 28,900 33,200 24,600
24/12/2025 30,500 0 (0%) 6,863 198.43 0 0 30,500 35,000 26,000
23/12/2025 31,400 0 (0%) 12,190 371.29 0 0 31,400 36,100 26,700
22/12/2025 31,100 0 (0%) 155,865 4,896.13 0 0 31,100 35,700 26,500
19/12/2025 31,000 1.5 (5.08%) 176,714 5,494.74 0 0 29,500 33,900 25,100
18/12/2025 31,100 4 (14.76%) 391,702 11,564.79 1 0.03 27,100 31,100 23,100
17/12/2025 27,000 1 (3.85%) 349,701 9,461.8 0 0 26,000 29,900 22,100
16/12/2025 27,000 0.2 (0.75%) 8,701 226.46 0 0 26,800 30,800 22,800
15/12/2025 26,800 -0.8 (-2.9%) 3,259 87.21 0 0 27,600 31,700 23,500
12/12/2025 27,300 -0.1 (-0.36%) 1,301 35.9 20,000 500 27,400 31,500 23,300
11/12/2025 27,000 -0.4 (-1.46%) 76,079 2,088.1 264,700 6,485.15 27,400 31,500 23,300
10/12/2025 27,500 -0.3 (-1.08%) 5,908 161.66 217,100 5,210.69 27,800 31,900 23,700
09/12/2025 27,800 -0.2 (-0.71%) 2,606 72.62 0 0 28,000 32,200 23,800
08/12/2025 27,500 0.6 (2.23%) 404 11.29 100 2.29 26,900 30,900 22,900
05/12/2025 26,900 0 (0%) 2,600 69.94 0 0 26,900 30,900 22,900
04/12/2025 28,000 0.1 (0.36%) 16,430 442.03 1,210 28.87 27,900 32,000 23,800
03/12/2025 27,600 -0.3 (-1.08%) 15,600 435.53 0 0 27,900 32,000 23,800
02/12/2025 27,000 -3.2 (-10.6%) 7,610 212.36 0 0 30,200 34,700 25,700
01/12/2025 30,200 0 (0%) 110 3.32 0 0 30,200 34,700 25,700
28/11/2025 30,000 -2.1 (-6.54%) 904 27.27 0 0 32,100 36,900 27,300
27/11/2025 34,800 4.4 (14.47%) 600 19.23 0 0 30,400 34,900 25,900
26/11/2025 30,500 -0.9 (-2.87%) 961 29.23 0 0 31,400 36,100 26,700
25/11/2025 31,400 0 (0%) 7 0.23 0 0 31,400 36,100 26,700
24/11/2025 34,000 3.1 (10.03%) 18,010 564.66 0 0 30,900 35,500 26,300
21/11/2025 34,000 0 (0%) 13,600 462.4 0 0 34,000 39,100 28,900
20/11/2025 33,900 -0.1 (-0.29%) 33,431 1,135.55 0 0 34,000 39,100 28,900
19/11/2025 34,000 0.2 (0.59%) 33,701 1,145.53 0 0 33,800 38,800 28,800
18/11/2025 33,500 -0.4 (-1.18%) 3,301 111.58 0 0 33,900 38,900 28,900
17/11/2025 34,000 0.6 (1.8%) 1,627 55.14 0 0 33,400 38,400 28,400
14/11/2025 33,500 1.3 (4.04%) 702 23.46 0 0 32,200 37,000 27,400
13/11/2025 32,000 -0.6 (-1.84%) 233 7.51 0 0 32,600 37,400 27,800
12/11/2025 32,600 0 (0%) 500 16.3 0 0 32,600 37,400 27,800
11/11/2025 33,900 0 (0%) 2,201 71.64 0 0 33,900 38,900 28,900
10/11/2025 33,900 -0.1 (-0.29%) 220 7.45 0 0 34,000 39,100 28,900
07/11/2025 34,000 0 (0%) 38 1.29 0 0 34,000 39,100 28,900
06/11/2025 33,900 -0.6 (-1.74%) 28,200 958.78 0 0 34,500 39,600 29,400
05/11/2025 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
04/11/2025 34,500 -0.2 (-0.58%) 106 3.65 0 0 34,700 39,900 29,500
03/11/2025 34,700 0 (0%) 10 0.35 0 0 34,700 39,900 29,500
31/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
30/10/2025 34,700 0 (0%) 1 0.03 0 0 34,700 39,900 29,500

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