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 75,300 0.3 (0.4%) 821,700 61,904.09 0 0 75,000 80,200 69,800
28/04/2026 75,000 0 (0%) 794,200 59,651.33 790,000 59,730 75,000 80,200 69,800
24/04/2026 75,000 0.8 (1.08%) 2,246,700 168,799.9 0 0 74,200 79,300 69,100
23/04/2026 74,200 0.7 (0.95%) 1,368,000 102,177.07 650,000 47,775 73,500 78,600 68,400
22/04/2026 73,500 -0.5 (-0.68%) 890,600 65,504.22 0 0 74,000 79,100 68,900
21/04/2026 74,000 -0.2 (-0.27%) 769,900 57,353.24 253,000 18,830.54 74,200 79,300 69,100
20/04/2026 74,200 -0.4 (-0.54%) 692,900 51,866.48 264,800 19,796.71 74,600 79,800 69,400
17/04/2026 74,600 1 (1.36%) 1,521,300 114,558.23 0 0 73,600 78,700 68,500
16/04/2026 73,600 -0.7 (-0.94%) 1,374,800 102,322.14 125,900 9,370.36 74,300 79,500 69,100
15/04/2026 74,300 -0.1 (-0.13%) 1,076,100 80,203.82 541,900 40,364.97 74,400 79,600 69,200
14/04/2026 74,400 1.1 (1.5%) 1,978,000 147,211.15 100,000 7,500 73,300 78,400 68,200
13/04/2026 73,300 0.7 (0.96%) 1,237,600 89,971.04 0 0 72,600 77,600 67,600
10/04/2026 72,600 -1 (-1.36%) 854,000 62,728.53 0 0 73,600 78,700 68,500
09/04/2026 73,600 -0.9 (-1.21%) 691,100 50,913.83 0 0 74,500 79,700 69,300
08/04/2026 74,500 2.6 (3.62%) 2,957,300 218,978.56 200,000 14,809.4 71,900 76,900 66,900
07/04/2026 71,900 0.7 (0.98%) 1,308,700 93,511.92 400,000 28,441.4 71,200 76,100 66,300
06/04/2026 71,200 0.5 (0.71%) 1,230,800 87,334.31 2,070,000 146,978 70,700 75,600 65,800
03/04/2026 70,700 -3.3 (-4.46%) 3,641,400 258,172.29 0 0 74,000 79,100 68,900
02/04/2026 74,000 -3.4 (-4.39%) 4,951,700 362,710.63 0 0 77,400 82,800 72,000
01/04/2026 77,400 -2.1 (-2.64%) 2,333,600 182,153.78 80,000 6,400 79,500 85,000 74,000
31/03/2026 79,500 1 (1.27%) 1,966,400 155,917.27 150,000 11,849.55 78,500 83,900 73,100
30/03/2026 78,500 0 (0%) 1,378,300 107,866.39 0 0 78,500 83,900 73,100
27/03/2026 78,500 0.7 (0.9%) 2,122,600 164,874.15 0 0 77,800 83,200 72,400
26/03/2026 77,800 0.6 (0.78%) 2,235,400 170,584.82 0 0 77,200 82,600 71,800
25/03/2026 77,200 3.3 (4.47%) 1,417,700 108,648.96 120,000 8,880 73,900 79,000 68,800
24/03/2026 73,900 1.9 (2.64%) 614,000 45,381.57 530,000 39,750 72,000 77,000 67,000
23/03/2026 72,000 -5.2 (-6.74%) 2,389,200 175,215.54 0 0 77,200 82,600 71,800
20/03/2026 77,200 0.7 (0.92%) 1,566,000 120,285.39 380,000 30,400 76,500 81,800 71,200
19/03/2026 76,500 -2.9 (-3.65%) 1,474,400 113,403.62 0 0 79,400 84,900 73,900
18/03/2026 79,400 3.4 (4.47%) 2,269,800 178,067.15 0 0 76,000 81,300 70,700
17/03/2026 76,000 2 (2.7%) 1,640,500 123,931.2 0 0 74,000 79,100 68,900
16/03/2026 74,000 -1.9 (-2.5%) 1,408,100 104,081.7 100,000 7,365 75,900 81,200 70,600
13/03/2026 75,900 -0.9 (-1.17%) 1,667,700 127,221.63 0 0 76,800 82,100 71,500
12/03/2026 76,800 0.3 (0.39%) 1,764,300 135,527.05 250,000 19,250 76,500 81,800 71,200
11/03/2026 76,500 5 (6.99%) 4,175,300 315,243.94 0 0 71,500 76,500 66,500
10/03/2026 71,500 -1.1 (-1.52%) 3,030,800 218,479.97 500,000 35,904 72,600 77,600 67,600
09/03/2026 72,600 -5.4 (-6.92%) 1,543,700 112,321.65 0 0 78,000 83,400 72,600
06/03/2026 78,000 0.7 (0.91%) 2,309,900 178,830.77 0 0 77,300 82,700 71,900
05/03/2026 77,300 -1.7 (-2.15%) 2,754,000 215,820.72 0 0 79,000 84,500 73,500
04/03/2026 79,000 -2.5 (-3.07%) 3,968,900 308,991.75 24,000 1,920 81,500 87,200 75,800
03/03/2026 81,500 0.5 (0.62%) 4,680,800 379,764.09 0 0 81,000 86,600 75,400
02/03/2026 81,000 -3.4 (-4.03%) 4,966,700 418,788.61 345,800 29,336.35 84,400 90,300 78,500
27/02/2026 84,400 3 (3.69%) 4,404,500 366,959.26 500,000 41,706 81,400 87,000 75,800
26/02/2026 81,400 1.4 (1.75%) 3,045,200 246,984.31 0 0 80,000 85,600 74,400
25/02/2026 80,000 0.2 (0.25%) 2,200,800 175,942.93 230,000 18,397.01 79,800 85,300 74,300
24/02/2026 79,800 4.3 (5.7%) 5,158,600 405,098.52 0 0 75,500 80,700 70,300
23/02/2026 75,500 0.5 (0.67%) 1,301,200 97,425.94 0 0 75,000 80,200 69,800
13/02/2026 75,000 0.5 (0.67%) 1,367,700 101,732.61 0 0 74,500 79,700 69,300
12/02/2026 74,500 3.2 (4.49%) 4,712,200 347,328.97 200,000 14,741.6 71,300 76,200 66,400
11/02/2026 71,300 0.3 (0.42%) 1,317,000 93,199.44 0 0 71,000 75,900 66,100
10/02/2026 71,000 -0.3 (-0.42%) 2,071,700 144,929.31 0 0 71,300 76,200 66,400
09/02/2026 71,300 -0.2 (-0.28%) 1,312,200 92,447.36 250,000 17,875 71,500 76,500 66,500
06/02/2026 71,500 0.4 (0.56%) 2,870,600 205,971.65 1,390,000 100,080 71,100 76,000 66,200
05/02/2026 71,100 -2.2 (-3.%) 1,906,200 137,438.81 0 0 73,300 78,400 68,200
04/02/2026 73,300 0.4 (0.55%) 2,081,200 153,379.59 600,000 45,600 72,900 78,000 67,800
03/02/2026 72,900 4.7 (6.89%) 7,662,200 555,209.36 0 0 68,200 72,900 63,500
02/02/2026 68,200 -0.3 (-0.44%) 1,992,700 135,320.88 0 0 68,500 73,200 63,800
30/01/2026 68,500 0.6 (0.88%) 1,901,300 129,785.19 150,000 10,790.1 67,900 72,600 63,200
29/01/2026 67,900 2.1 (3.19%) 995,300 66,791.4 150,000 9,180 65,800 70,400 61,200
28/01/2026 65,800 0 (0%) 825,100 54,104.93 0 0 65,800 70,400 61,200
27/01/2026 65,800 1.8 (2.81%) 1,214,600 78,608.52 0 0 64,000 68,400 59,600
26/01/2026 64,000 -4.5 (-6.57%) 3,116,600 203,649.43 0 0 68,500 73,200 63,800
23/01/2026 68,500 -1.5 (-2.14%) 2,548,100 174,748.01 0 0 70,000 74,900 65,100
22/01/2026 70,000 -0.5 (-0.71%) 2,686,400 186,941.19 0 0 70,500 75,400 65,600
21/01/2026 70,500 2.3 (3.37%) 5,343,400 375,093.91 55,000 3,850 68,200 72,900 63,500
20/01/2026 68,200 4.4 (6.9%) 4,470,900 298,993.96 15,662,831 939,864.41 63,800 68,200 59,400
19/01/2026 63,800 -0.1 (-0.16%) 966,900 61,762.08 150,000 9,585 63,900 68,300 59,500
16/01/2026 63,900 0.4 (0.63%) 1,894,500 121,669.31 1,800,000 107,100 63,500 67,900 59,100
15/01/2026 63,500 0.5 (0.79%) 933,500 59,254.8 0 0 63,000 67,400 58,600
14/01/2026 63,000 0.1 (0.16%) 1,537,600 97,124.79 0 0 62,900 67,300 58,500
13/01/2026 62,900 -0.1 (-0.16%) 1,020,900 64,557.53 5,300,000 315,900 63,000 67,400 58,600
12/01/2026 63,000 1 (1.61%) 1,240,600 78,374.72 0 0 62,000 66,300 57,700
09/01/2026 62,000 -1 (-1.59%) 820,800 51,531.9 3,428,000 207,347.2 63,000 67,400 58,600
08/01/2026 63,000 0.3 (0.48%) 1,995,300 124,945.57 165,000 9,850.5 62,700 67,000 58,400
07/01/2026 62,700 2.3 (3.81%) 2,595,000 161,287.84 150,000 9,327.9 60,400 64,600 56,200
06/01/2026 60,400 -0.2 (-0.33%) 711,700 43,145.52 0 0 60,600 64,800 56,400
05/01/2026 60,600 -0.4 (-0.66%) 636,500 38,606.39 1,850,000 113,050 61,000 65,200 56,800
31/12/2025 61,000 -0.8 (-1.29%) 318,600 19,530.13 0 0 61,800 66,100 57,500
30/12/2025 61,800 0.5 (0.82%) 1,094,900 67,452.83 253,100 14,856.97 61,300 65,500 57,100
29/12/2025 61,300 1.8 (3.03%) 1,398,500 84,775.91 0 0 59,500 63,600 55,400
26/12/2025 59,500 -1 (-1.65%) 819,700 48,694.12 1,000,000 59,500 60,500 64,700 56,300
25/12/2025 60,500 0.5 (0.83%) 739,800 44,523.9 1,000,000 59,500 60,000 64,200 55,800
24/12/2025 60,000 0.5 (0.84%) 1,051,600 62,600.57 2,975,000 180,425 59,500 63,600 55,400
23/12/2025 59,500 0 (0%) 807,300 48,330.2 2,126,000 127,073.29 59,500 63,600 55,400
22/12/2025 59,500 0 (0%) 599,700 35,750.15 1,382,600 82,379.45 59,500 63,600 55,400
19/12/2025 59,500 1.1 (1.88%) 721,500 42,471.82 1,600,000 95,157.5 58,400 62,400 54,400
18/12/2025 58,400 -0.3 (-0.51%) 210,000 12,252.15 2,287,800 138,593.84 58,700 62,800 54,600
17/12/2025 58,700 -0.2 (-0.34%) 392,700 23,059.53 1,300,000 77,444 58,900 63,000 54,800
16/12/2025 58,900 0.4 (0.68%) 653,600 38,177.82 176,000 10,912 58,500 62,500 54,500
15/12/2025 58,500 1.1 (1.92%) 1,515,600 87,440.1 0 0 57,400 61,400 53,400
12/12/2025 57,400 -0.6 (-1.03%) 1,206,100 69,874.79 137,000 7,639.67 58,000 62,000 54,000
11/12/2025 58,000 0 (0%) 1,059,300 61,672.5 3,100,000 188,053.2 58,000 62,000 54,000
10/12/2025 58,000 -0.5 (-0.85%) 1,255,400 73,020.61 100,000 6,200 58,500 62,500 54,500
09/12/2025 58,500 -1 (-1.68%) 2,522,000 147,203.9 1,678,000 103,739.6 59,500 63,600 55,400
08/12/2025 59,500 -1.5 (-2.46%) 1,698,000 101,844.28 1,990,000 118,800 61,000 65,200 56,800
05/12/2025 61,000 -1.1 (-1.77%) 1,149,500 70,604.99 0 0 62,100 66,400 57,800
04/12/2025 62,100 -0.6 (-0.96%) 1,570,000 98,437.06 0 0 62,700 67,000 58,400
03/12/2025 62,700 0 (0%) 1,275,500 79,783.33 183,100 11,480.37 62,700 67,000 58,400
02/12/2025 62,700 -0.8 (-1.26%) 1,273,000 79,297.76 0 0 63,500 67,900 59,100
01/12/2025 63,500 -0.5 (-0.78%) 561,500 35,532.68 0 0 64,000 68,400 59,600
28/11/2025 64,000 0.1 (0.16%) 1,068,200 68,405.81 1,445,000 93,549.3 63,900 68,300 59,500
27/11/2025 63,900 0.5 (0.79%) 1,196,000 76,322.62 0 0 63,400 67,800 59,000
26/11/2025 63,400 0.5 (0.79%) 1,233,200 77,658.15 1,445,000 93,925 62,900 67,300 58,500
25/11/2025 62,900 0 (0%) 1,312,100 82,163.89 0 0 62,900 67,300 58,500
24/11/2025 62,900 -0.3 (-0.47%) 437,700 27,643.2 1,265,000 82,480 63,200 67,600 58,800
21/11/2025 63,200 0.6 (0.96%) 864,500 54,253.94 280,000 17,572.24 62,600 66,900 58,300
20/11/2025 62,600 -0.6 (-0.95%) 756,600 47,470.56 700,000 43,900 63,200 67,600 58,800
19/11/2025 63,200 -0.3 (-0.47%) 906,500 57,177.71 4,765,000 304,206 63,500 67,900 59,100
18/11/2025 63,500 -0.1 (-0.16%) 1,082,300 68,991.57 890,000 57,880 63,600 68,000 59,200
17/11/2025 63,600 1.1 (1.76%) 613,100 38,870.61 72,300 4,641.9 62,500 66,800 58,200
14/11/2025 62,500 -0.5 (-0.79%) 766,900 48,014.5 450,000 28,350 63,000 67,400 58,600
13/11/2025 63,000 1 (1.61%) 1,573,100 99,556.78 400,000 25,200 62,000 66,300 57,700
12/11/2025 62,000 1 (1.64%) 1,117,300 69,530.87 0 0 61,000 65,200 56,800
11/11/2025 61,000 0 (0%) 1,523,700 92,912.48 645,000 40,945 61,000 65,200 56,800
10/11/2025 61,000 -2.4 (-3.79%) 2,649,000 163,702.09 450,000 30,510 63,400 67,800 59,000
07/11/2025 63,400 -2.7 (-4.08%) 2,325,400 150,223.84 0 0 66,100 70,700 61,500
06/11/2025 66,100 -0.9 (-1.34%) 1,890,700 126,525.02 0 0 67,000 71,600 62,400
05/11/2025 67,000 -0.3 (-0.45%) 1,440,700 95,386.21 850,000 61,200 67,300 72,000 62,600
04/11/2025 67,300 -1.2 (-1.75%) 3,771,700 249,475.92 1,169,000 79,678.34 68,500 73,200 63,800
03/11/2025 68,500 0.4 (0.59%) 3,824,900 265,724.52 206,000 14,321.79 68,100 72,800 63,400
31/10/2025 68,100 -2.4 (-3.4%) 4,256,200 293,239.8 982,000 70,390.48 70,500 75,400 65,600
30/10/2025 70,500 1.3 (1.88%) 3,451,800 240,627.52 200,000 13,943.2 69,200 74,000 64,400

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