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
26/03/2026 54,500 0.8 (1.49%) 1,104,000 59,549.99 0 0 53,700 57,400 49,950
25/03/2026 53,700 1.7 (3.27%) 1,223,300 65,028.73 330,000 17,160 52,000 55,600 48,400
24/03/2026 52,000 2.3 (4.63%) 1,006,800 51,366.4 0 0 49,700 53,100 46,250
23/03/2026 49,700 -3.7 (-6.93%) 2,950,200 148,336.48 0 0 53,400 57,100 49,700
20/03/2026 53,400 -2.6 (-4.64%) 1,999,000 109,244.57 1,040,000 58,240 56,000 59,900 52,100
19/03/2026 56,000 -1.5 (-2.61%) 921,000 51,807.05 0 0 57,500 61,500 53,500
18/03/2026 57,500 1.1 (1.95%) 1,186,400 67,644.03 0 0 56,400 60,300 52,500
17/03/2026 56,400 0.4 (0.71%) 901,400 51,112.63 0 0 56,000 59,900 52,100
16/03/2026 56,000 -0.7 (-1.23%) 2,108,700 118,628.33 0 0 56,700 60,600 52,800
13/03/2026 56,700 -1.6 (-2.74%) 2,246,500 128,843 0 0 58,300 62,300 54,300
12/03/2026 58,300 -1.9 (-3.16%) 1,605,400 94,382.62 0 0 60,200 64,400 56,000
11/03/2026 60,200 3.9 (6.93%) 2,800,300 164,692.55 0 0 56,300 60,200 52,400
10/03/2026 56,300 -2.3 (-3.92%) 5,379,200 306,503.32 0 0 58,600 62,700 54,500
09/03/2026 58,600 -4.4 (-6.98%) 5,619,400 330,020.46 0 0 63,000 67,400 58,600
06/03/2026 63,000 -0.6 (-0.94%) 3,481,500 221,828.26 0 0 63,600 68,000 59,200
05/03/2026 63,600 -3.4 (-5.07%) 5,920,400 382,680.36 80,000 5,360 67,000 71,600 62,400
04/03/2026 67,000 -4 (-5.63%) 9,160,200 614,796.39 0 0 71,000 75,900 66,100
03/03/2026 71,000 3.9 (5.81%) 10,257,500 718,927.7 0 0 67,100 71,700 62,500
02/03/2026 67,100 4.3 (6.85%) 10,881,600 727,849.89 1,900,000 112,100 62,800 67,100 58,500
27/02/2026 62,800 1.4 (2.28%) 3,555,400 221,421.52 0 0 61,400 65,600 57,200
26/02/2026 61,400 -1.1 (-1.76%) 2,741,400 169,325.07 0 0 62,500 66,800 58,200
25/02/2026 62,500 -0.1 (-0.16%) 2,574,200 159,415.85 160,000 10,016 62,600 66,900 58,300
24/02/2026 62,600 2.6 (4.33%) 6,481,800 400,846.71 0 0 60,000 64,200 55,800
23/02/2026 60,000 1.5 (2.56%) 2,161,300 128,740.05 0 0 58,500 62,500 54,500
13/02/2026 58,500 0.5 (0.86%) 1,039,500 60,957.16 0 0 58,000 62,000 54,000
12/02/2026 58,000 0.2 (0.35%) 1,211,300 70,830.11 0 0 57,800 61,800 53,800
11/02/2026 57,800 1.4 (2.48%) 1,196,100 68,855.08 0 0 56,400 60,300 52,500
10/02/2026 56,400 -0.2 (-0.35%) 1,183,300 66,984.71 0 0 56,600 60,500 52,700
09/02/2026 56,600 -1 (-1.74%) 1,415,200 80,464.79 200,000 12,200 57,600 61,600 53,600
06/02/2026 57,600 -0.1 (-0.17%) 1,670,700 96,684.19 0 0 57,700 61,700 53,700
05/02/2026 57,700 -1.6 (-2.7%) 1,558,900 91,229.79 0 0 59,300 63,400 55,200
04/02/2026 59,300 -0.1 (-0.17%) 1,959,200 117,263.46 0 0 59,400 63,500 55,300
03/02/2026 59,400 1 (1.71%) 3,099,300 185,419.02 0 0 58,400 62,400 54,400
02/02/2026 58,400 1.9 (3.36%) 3,204,400 183,426.58 1,900,000 114,600 56,500 60,400 52,600
30/01/2026 56,500 0.3 (0.53%) 1,262,300 72,060.93 0 0 56,200 60,100 52,300
29/01/2026 56,200 0.3 (0.54%) 1,027,300 57,681.45 0 0 55,900 59,800 52,000
28/01/2026 55,900 -0.9 (-1.58%) 2,064,100 115,738.72 0 0 56,800 60,700 52,900
27/01/2026 56,800 0.5 (0.89%) 764,900 43,301.14 0 0 56,300 60,200 52,400
26/01/2026 56,300 -1.4 (-2.43%) 2,604,800 147,747.09 0 0 57,700 61,700 53,700
23/01/2026 57,700 -1.3 (-2.2%) 2,549,000 148,642.09 0 0 59,000 63,100 54,900
22/01/2026 59,000 -0.8 (-1.34%) 2,505,700 150,334.65 0 0 59,800 63,900 55,700
21/01/2026 59,800 -1.7 (-2.76%) 2,351,300 142,532.68 0 0 61,500 65,800 57,200
20/01/2026 61,500 4 (6.96%) 5,844,800 349,730.36 0 0 57,500 61,500 53,500
19/01/2026 57,500 -0.1 (-0.17%) 1,093,700 63,165.97 0 0 57,600 61,600 53,600
16/01/2026 57,600 0 (0%) 1,407,700 80,912.78 0 0 57,600 61,600 53,600
15/01/2026 57,600 0.1 (0.17%) 2,023,500 117,154.6 0 0 57,500 61,500 53,500
14/01/2026 57,500 -0.8 (-1.37%) 2,701,200 156,702.68 0 0 58,300 62,300 54,300
13/01/2026 58,300 1.3 (2.28%) 2,157,600 126,769.45 0 0 57,000 60,900 53,100
12/01/2026 57,000 0 (0%) 1,990,000 113,509.27 0 0 57,000 60,900 53,100
09/01/2026 57,000 -0.6 (-1.04%) 2,517,600 142,904.42 0 0 57,600 61,600 53,600
08/01/2026 57,600 -1.5 (-2.54%) 1,727,300 100,253.3 0 0 59,100 63,200 55,000
07/01/2026 59,100 1.3 (2.25%) 1,536,200 89,749.37 0 0 57,800 61,800 53,800
06/01/2026 57,800 0 (0%) 575,600 33,383.15 0 0 57,800 61,800 53,800
05/01/2026 57,800 -0.9 (-1.53%) 1,410,700 81,499.53 0 0 58,700 62,800 54,600
31/12/2025 58,700 -0.4 (-0.68%) 1,048,500 61,906.03 0 0 59,100 63,200 55,000
30/12/2025 59,100 -1.1 (-1.83%) 1,063,600 63,262.73 130,000 7,286.5 60,200 64,400 56,000
29/12/2025 60,200 0.7 (1.18%) 1,269,700 76,790.32 1,018,600 62,134.6 59,500 63,600 55,400
26/12/2025 59,500 -0.5 (-0.83%) 1,236,600 73,096.52 5,923,000 361,693 60,000 64,200 55,800
25/12/2025 60,000 -1 (-1.64%) 972,600 58,997.46 6,671,800 413,651.6 61,000 65,200 56,800
24/12/2025 61,000 0.5 (0.83%) 889,100 53,937.88 130,000 7,325.5 60,500 64,700 56,300
23/12/2025 60,500 0.7 (1.17%) 1,923,900 116,539.14 1,000,000 58,800 59,800 63,900 55,700
22/12/2025 59,800 2.3 (4%) 1,259,200 73,943.72 2,075,000 125,575 57,500 61,500 53,500
19/12/2025 57,500 -0.5 (-0.86%) 711,200 41,039.41 2,900,000 162,200 58,000 62,000 54,000
18/12/2025 58,000 -0.2 (-0.34%) 487,100 28,109.72 0 0 58,200 62,200 54,200
17/12/2025 58,200 0.2 (0.34%) 496,000 28,742.26 0 0 58,000 62,000 54,000
16/12/2025 58,000 1.6 (2.84%) 675,500 38,616.31 597,000 33,670.8 56,400 60,300 52,500
15/12/2025 56,400 0.4 (0.71%) 1,118,500 63,165.68 0 0 56,000 59,900 52,100
12/12/2025 56,000 -2.6 (-4.44%) 2,021,300 115,509.41 0 0 58,600 62,700 54,500
11/12/2025 58,600 -0.7 (-1.18%) 897,500 52,927.07 200,000 12,600 59,300 63,400 55,200
10/12/2025 59,300 -0.3 (-0.5%) 1,533,700 91,084.55 1,300,000 81,900 59,600 63,700 55,500
09/12/2025 59,600 0.4 (0.68%) 1,718,400 102,738.56 0 0 59,200 63,300 55,100
08/12/2025 59,200 -0.7 (-1.17%) 3,639,200 214,851.5 0 0 59,900 64,000 55,800
05/12/2025 59,900 -1.6 (-2.6%) 1,397,800 84,696.18 0 0 61,500 65,800 57,200
04/12/2025 61,500 0.2 (0.33%) 1,767,600 109,712.28 0 0 61,300 65,500 57,100
03/12/2025 61,300 0.3 (0.49%) 958,900 58,443.86 0 0 61,000 65,200 56,800
02/12/2025 61,000 0.2 (0.33%) 1,679,400 101,412.88 0 0 60,800 65,000 56,600
01/12/2025 60,800 -0.1 (-0.16%) 1,050,400 63,927.82 0 0 60,900 65,100 56,700
28/11/2025 60,900 0.6 (1.%) 1,576,200 95,444 0 0 60,300 64,500 56,100
27/11/2025 60,300 -1.5 (-2.43%) 2,629,500 159,688.01 0 0 61,800 66,100 57,500
26/11/2025 61,800 1.5 (2.49%) 1,175,000 72,414.48 1,050,500 59,038.1 60,300 64,500 56,100
25/11/2025 60,300 -1.4 (-2.27%) 4,110,800 249,438.93 0 0 61,700 66,000 57,400
24/11/2025 61,700 -2.9 (-4.49%) 2,027,400 128,401.84 0 0 64,600 69,100 60,100
21/11/2025 64,600 -1.4 (-2.12%) 1,541,700 99,925.46 635,000 43,302.5 66,000 70,600 61,400
20/11/2025 66,000 -0.3 (-0.45%) 2,362,800 154,720.55 0 0 66,300 70,900 61,700
19/11/2025 66,300 -1.2 (-1.78%) 1,978,000 132,814.27 0 0 67,500 72,200 62,800
18/11/2025 67,500 1.5 (2.27%) 2,534,800 170,789.42 0 0 66,000 70,600 61,400
17/11/2025 66,000 1 (1.54%) 2,465,600 159,177.37 0 0 65,000 69,500 60,500
14/11/2025 65,000 -1 (-1.52%) 1,651,600 107,234.4 0 0 66,000 70,600 61,400
13/11/2025 66,000 3.2 (5.1%) 7,597,600 498,132.04 0 0 62,800 67,100 58,500
12/11/2025 62,800 1.5 (2.45%) 1,940,100 121,963.86 0 0 61,300 65,500 57,100
11/11/2025 61,300 -0.4 (-0.65%) 1,659,000 103,519.99 0 0 61,700 66,000 57,400
10/11/2025 61,700 0.9 (1.48%) 2,394,500 146,709.42 0 0 60,800 65,000 56,600
07/11/2025 60,800 -1.8 (-2.88%) 3,122,700 195,212.84 0 0 62,600 66,900 58,300
06/11/2025 62,600 1.7 (2.79%) 3,006,000 188,587.02 0 0 60,900 65,100 56,700
05/11/2025 60,900 -1.1 (-1.77%) 1,687,000 102,522.94 0 0 62,000 66,300 57,700
04/11/2025 62,000 -0.6 (-0.96%) 4,687,100 281,124.38 0 0 62,600 66,900 58,300
03/11/2025 62,600 1.2 (1.95%) 4,291,300 273,300.19 0 0 61,400 65,600 57,200
31/10/2025 61,400 -1.3 (-2.07%) 3,543,000 222,529.13 2,409,000 158,483.9 62,700 67,000 58,400
30/10/2025 62,700 0.7 (1.13%) 4,101,100 259,584.67 0 0 62,000 66,300 57,700
29/10/2025 62,000 2.1 (3.51%) 5,897,800 367,152.87 1,456,800 87,262.32 59,900 64,000 55,800
28/10/2025 59,900 3.9 (6.96%) 4,479,500 262,871.55 0 0 56,000 59,900 52,100
27/10/2025 56,000 -2.4 (-4.11%) 3,116,200 182,775.04 0 0 58,400 62,400 54,400
24/10/2025 58,400 -0.3 (-0.51%) 1,863,400 108,140.75 0 0 58,700 62,800 54,600
23/10/2025 58,700 3.7 (6.73%) 5,939,700 346,555.82 0 0 55,000 58,800 51,200
22/10/2025 55,000 0.5 (0.92%) 1,337,300 72,775.9 0 0 54,500 58,300 50,700
21/10/2025 54,500 1.1 (2.06%) 2,131,400 113,277.3 0 0 53,400 57,100 49,700
20/10/2025 53,400 -2.2 (-3.96%) 2,983,000 161,127.74 0 0 55,600 59,400 51,800
17/10/2025 55,600 -0.2 (-0.36%) 1,408,700 78,695.62 68,800 3,876.26 55,800 59,700 51,900
16/10/2025 55,800 -0.1 (-0.18%) 1,461,500 82,157.35 0 0 55,900 59,800 52,000
15/10/2025 55,900 0.8 (1.45%) 2,227,700 125,305.54 0 0 55,100 58,900 51,300
14/10/2025 55,100 0.4 (0.73%) 1,977,000 108,987.59 0 0 54,700 58,500 50,900
13/10/2025 54,700 0 (0%) 1,281,000 69,960.71 0 0 54,700 58,500 50,900
10/10/2025 54,700 -0.2 (-0.36%) 1,067,200 58,799.35 0 0 54,900 58,700 51,100
09/10/2025 54,900 0 (0%) 1,020,900 55,651.8 0 0 54,900 58,700 51,100
08/10/2025 54,900 -0.4 (-0.72%) 1,049,100 57,968.23 0 0 55,300 59,100 51,500
07/10/2025 55,300 -1.5 (-2.64%) 1,205,400 67,767.09 0 0 56,800 60,700 52,900
06/10/2025 56,800 2.8 (5.19%) 1,931,100 107,463.08 623,500 34,782.05 54,000 57,700 50,300
03/10/2025 54,000 0.4 (0.75%) 1,884,700 100,910.97 0 0 53,600 57,300 49,850
02/10/2025 53,600 0 (0%) 749,200 40,368.64 0 0 53,600 57,300 49,850
01/10/2025 53,600 -0.2 (-0.37%) 855,500 46,001.73 0 0 53,800 57,500 50,100
30/09/2025 53,800 -0.7 (-1.28%) 2,183,600 117,781.73 0 0 54,500 58,300 50,700
29/09/2025 54,500 -0.5 (-0.91%) 1,136,100 62,312.77 0 0 55,000 58,800 51,200
26/09/2025 55,000 -0.3 (-0.54%) 1,070,900 59,330.84 0 0 55,300 59,100 51,500

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