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
28/04/2026 27,750 -0.15 (-0.54%) 14,071,500 391,440.88 50,000 1,480 27,900 29,850 25,950
24/04/2026 27,900 0.1 (0.36%) 23,402,000 648,934.59 532,000 14,674.9 27,800 29,700 25,900
23/04/2026 27,800 -0.4 (-1.42%) 41,133,900 1,148,751.76 0 0 28,200 30,150 26,250
22/04/2026 28,200 -0.35 (-1.23%) 27,745,600 784,432.76 42,000 1,197 28,550 30,500 26,600
21/04/2026 28,550 0.1 (0.35%) 99,647,300 2,893,209.34 418,000 11,742 28,450 30,400 26,500
20/04/2026 28,450 0.45 (1.61%) 26,441,700 747,082.28 162,000 4,557 28,000 29,950 26,050
17/04/2026 28,000 0.05 (0.18%) 21,399,500 600,429.52 0 0 27,950 29,900 26,000
16/04/2026 27,950 -0.1 (-0.36%) 27,972,100 781,922.95 0 0 28,050 30,000 26,100
15/04/2026 28,050 -0.5 (-1.75%) 29,753,200 841,056.79 350,000 9,800 28,550 30,500 26,600
14/04/2026 28,550 0.75 (2.7%) 61,934,200 1,759,884.14 367,400 10,439.67 27,800 29,700 25,900
13/04/2026 27,800 -0.2 (-0.71%) 23,005,200 642,836.34 800,000 22,400 28,000 29,950 26,050
10/04/2026 28,000 -0.25 (-0.88%) 35,473,400 1,004,137.57 515,000 15,323.5 28,250 30,200 26,300
09/04/2026 28,250 0.25 (0.89%) 51,607,600 1,453,200.79 438,500 11,917.66 28,000 29,950 26,050
08/04/2026 28,000 1.2 (4.48%) 67,646,600 1,879,459.31 20,154,000 544,960.23 26,800 28,650 24,950
07/04/2026 26,800 -0.05 (-0.19%) 13,164,600 353,837.41 1,538,500 40,609.48 26,850 28,700 25,000
06/04/2026 26,850 0.2 (0.75%) 19,748,100 529,373.79 19,950,000 539,355 26,650 28,500 24,800
03/04/2026 26,650 -0.7 (-2.56%) 31,383,300 845,188.32 1,428,500 37,584.48 27,350 29,250 25,450
02/04/2026 27,350 0.2 (0.74%) 50,005,700 1,360,918.81 0 0 27,150 29,050 25,250
01/04/2026 27,150 0.25 (0.93%) 31,503,700 859,231.9 5,820,000 151,253.5 26,900 28,750 25,050
31/03/2026 26,900 0 (0%) 23,553,000 635,709.81 2,139,621 55,665.8 26,900 28,750 25,050
30/03/2026 26,900 0.4 (1.51%) 41,276,100 1,099,615.06 5,710,000 148,554.5 26,500 28,350 24,650
27/03/2026 26,500 0.6 (2.32%) 26,863,700 706,533.66 0 0 25,900 27,700 24,100
26/03/2026 25,900 -0.45 (-1.71%) 18,424,200 479,784.5 540,000 14,229 26,350 28,150 24,550
25/03/2026 26,350 0.4 (1.54%) 22,967,100 602,803.01 0 0 25,950 27,750 24,150
24/03/2026 25,950 0.45 (1.76%) 27,778,800 723,099.88 685,000 18,565 25,500 27,250 23,750
23/03/2026 25,500 -0.4 (-1.54%) 44,362,900 1,138,317.77 0 0 25,900 27,700 24,100
20/03/2026 25,900 -0.8 (-3.%) 60,885,800 1,591,332.23 2,809,000 77,759.01 26,700 28,550 24,850
19/03/2026 26,700 -0.1 (-0.37%) 36,837,300 978,848.94 550,000 15,757.5 26,800 28,650 24,950
18/03/2026 26,800 -0.1 (-0.37%) 23,058,500 619,674.84 50,000 1,280 26,900 28,750 25,050
17/03/2026 26,900 0.15 (0.56%) 24,176,300 654,853.91 240,000 6,420 26,750 28,600 24,900
16/03/2026 26,750 0.1 (0.38%) 19,880,400 530,659.56 157,000 4,096.01 26,650 28,500 24,800
13/03/2026 26,650 -0.15 (-0.56%) 28,666,500 769,273.05 600,000 16,358.15 26,800 28,650 24,950
12/03/2026 26,800 -0.6 (-2.19%) 44,045,900 1,185,172.09 70,000 1,785.7 27,400 29,300 25,500
11/03/2026 27,400 0.3 (1.11%) 49,913,200 1,361,262.05 100,000 2,563 27,100 28,950 25,250
10/03/2026 27,100 1.75 (6.9%) 91,236,600 2,452,322.71 1,475,000 39,972.5 25,350 27,100 23,600
09/03/2026 25,350 -1.9 (-6.97%) 120,981,900 3,075,221.12 1,500,000 42,000 27,250 29,150 25,350
06/03/2026 27,250 0 (0%) 44,351,700 1,202,759.32 0 0 27,250 29,150 25,350
05/03/2026 27,250 -0.45 (-1.62%) 47,998,900 1,321,386.95 0 0 27,700 29,600 25,800
04/03/2026 27,700 0 (0%) 68,275,500 1,867,263.49 0 0 27,700 29,600 25,800
03/03/2026 27,700 -0.8 (-2.81%) 69,294,100 1,947,757.47 250,000 6,692.5 28,500 30,450 26,550
02/03/2026 28,500 -0.3 (-1.04%) 86,907,000 2,480,440.77 0 0 28,800 30,800 26,800
27/02/2026 28,800 -0.6 (-2.04%) 47,306,500 1,372,206.38 2,750,000 80,790.8 29,400 31,450 27,350
26/02/2026 29,400 0.1 (0.34%) 54,496,800 1,585,111.98 1,000,000 28,099.5 29,300 31,350 27,250
25/02/2026 29,300 1 (3.53%) 136,409,200 3,988,013.12 150,000 4,248.7 28,300 30,250 26,350
24/02/2026 28,300 0.8 (2.91%) 99,498,300 2,791,795.11 526,000 13,714.74 27,500 29,400 25,600
23/02/2026 27,500 0.65 (2.42%) 36,086,500 986,532.85 330,000 9,026.4 26,850 28,700 25,000
13/02/2026 26,850 -0.05 (-0.19%) 24,069,800 648,094.73 0 0 26,900 28,750 25,050
12/02/2026 26,900 0.05 (0.19%) 13,137,000 353,699.9 1,550,000 41,818 26,850 28,700 25,000
11/02/2026 26,850 0.3 (1.13%) 26,495,200 712,073.39 5,700,000 153,136 26,550 28,400 24,700
10/02/2026 26,550 -0.2 (-0.75%) 32,543,400 867,378.07 342,000 9,097 26,750 28,600 24,900
09/02/2026 26,750 -0.05 (-0.19%) 24,310,400 653,197 6,825,000 182,851 26,800 28,650 24,950
06/02/2026 26,800 -0.75 (-2.72%) 67,073,000 1,842,386.84 3,014,000 84,372 27,550 29,450 25,650
05/02/2026 27,550 -0.75 (-2.65%) 32,887,100 913,946.8 80,000 2,120 28,300 30,250 26,350
04/02/2026 28,300 1.55 (5.79%) 145,418,100 4,064,920.56 470,000 12,149.5 26,750 28,600 24,900
03/02/2026 26,750 0.2 (0.75%) 32,029,900 860,695.73 0 0 26,550 28,400 24,700
02/02/2026 26,550 -0.25 (-0.93%) 44,024,300 1,165,872.34 185,000 4,884.3 26,800 28,650 24,950
30/01/2026 26,800 -0.3 (-1.11%) 40,558,400 1,096,645.74 15,700,000 418,895 27,100 28,950 25,250
29/01/2026 27,100 0.4 (1.5%) 27,608,700 745,309.24 925,000 25,770 26,700 28,550 24,850
28/01/2026 26,700 0.25 (0.95%) 29,982,700 801,736.56 2,940,000 78,679.6 26,450 28,300 24,600
27/01/2026 26,450 0.15 (0.57%) 21,014,200 554,313.57 186,000 4,917 26,300 28,100 24,500
26/01/2026 26,300 -0.45 (-1.68%) 33,759,300 892,527.13 342,000 9,208.95 26,750 28,600 24,900
23/01/2026 26,750 -0.1 (-0.37%) 24,233,600 651,955.68 480,000 12,978.95 26,850 28,700 25,000
22/01/2026 26,850 0.05 (0.19%) 27,732,600 749,365.66 100,000 2,495 26,800 28,650 24,950
21/01/2026 26,800 -0.45 (-1.65%) 37,234,300 1,002,283.05 504,000 13,831.5 27,250 29,150 25,350
20/01/2026 27,250 -0.45 (-1.62%) 44,169,600 1,212,454.44 1,646,507 46,322.76 27,700 29,600 25,800
19/01/2026 27,700 0.1 (0.36%) 40,465,900 1,129,583.31 150,000 4,140 27,600 29,500 25,700
16/01/2026 27,600 0 (0%) 65,577,000 1,829,618.87 720,000 20,820 27,600 29,500 25,700
15/01/2026 27,600 0.35 (1.28%) 61,937,700 1,709,763.4 0 0 27,250 29,150 25,350
14/01/2026 27,250 0 (0%) 53,908,300 1,469,865.59 500,000 13,632 27,250 29,150 25,350
13/01/2026 27,250 -0.25 (-0.91%) 45,777,400 1,254,175.39 0 0 27,500 29,400 25,600
12/01/2026 27,500 1.3 (4.96%) 83,534,900 2,260,867.97 0 0 26,200 28,000 24,400
09/01/2026 26,200 -0.2 (-0.76%) 35,089,300 926,647.69 0 0 26,400 28,200 24,600
08/01/2026 26,400 -0.2 (-0.75%) 37,518,600 998,338.96 4,502,000 119,561.1 26,600 28,450 24,750
07/01/2026 26,600 0.65 (2.5%) 37,249,700 984,650.42 1,298,096 32,173.48 25,950 27,750 24,150
06/01/2026 25,950 0 (0%) 39,616,600 1,021,627.21 10,550,000 283,102.5 25,950 27,750 24,150
05/01/2026 25,950 -0.45 (-1.7%) 46,487,900 1,213,561.25 12,940,000 346,145 26,400 28,200 24,600
31/12/2025 26,400 -0.1 (-0.38%) 20,149,700 533,025.15 1,700,000 42,759 26,500 28,350 24,650
30/12/2025 26,500 -0.2 (-0.75%) 24,581,900 653,515.34 136,900 3,675.95 26,700 28,550 24,850
29/12/2025 26,700 -0.2 (-0.74%) 16,525,200 443,669.24 1,615,000 43,317.5 26,900 28,750 25,050
26/12/2025 26,900 0.65 (2.48%) 94,035,000 2,542,557.33 1,890,000 52,888.5 26,250 28,050 24,450
25/12/2025 26,250 -0.3 (-1.13%) 29,780,000 787,209.37 11,250,000 300,997.5 26,550 28,400 24,700
24/12/2025 26,550 -0.2 (-0.75%) 23,136,900 616,589.33 14,180,000 379,140.04 26,750 28,600 24,900
23/12/2025 26,750 -0.15 (-0.56%) 29,588,500 797,858.78 1,755,000 48,573 26,900 28,750 25,050
22/12/2025 26,900 0.2 (0.75%) 54,880,900 1,472,297.96 3,620,000 92,029 26,700 28,550 24,850
19/12/2025 26,700 0.3 (1.14%) 29,580,600 785,320.97 5,123,000 134,467.1 26,400 28,200 24,600
18/12/2025 26,400 0 (0%) 18,777,900 495,380.83 1,216,000 32,270.8 26,400 28,200 24,600
17/12/2025 26,400 -0.3 (-1.12%) 16,546,600 438,681.06 5,083,000 139,811.3 26,700 28,550 24,850
16/12/2025 26,700 0.45 (1.71%) 29,329,900 778,438.35 996,000 26,208 26,250 28,050 24,450
15/12/2025 26,250 0.25 (0.96%) 23,939,400 628,546.17 2,187,000 57,082.84 26,000 27,800 24,200
12/12/2025 26,000 -0.55 (-2.07%) 37,088,200 975,830.89 14,738,000 394,967.45 26,550 28,400 24,700
11/12/2025 26,550 -0.1 (-0.38%) 17,142,200 457,724.08 270,000 7,217 26,650 28,500 24,800
10/12/2025 26,650 0.25 (0.95%) 19,708,000 527,849.83 14,743,000 390,010.1 26,400 28,200 24,600
09/12/2025 26,400 -0.35 (-1.31%) 39,911,800 1,060,569.68 1,130,000 29,537.7 26,750 28,600 24,900
08/12/2025 26,750 -0.25 (-0.93%) 21,455,600 577,018.29 2,867,800 77,397.85 27,000 28,850 25,150
05/12/2025 27,000 -0.3 (-1.1%) 17,662,100 478,779.69 330,000 8,631.45 27,300 29,200 25,400
04/12/2025 27,300 0.5 (1.87%) 35,081,200 952,033.21 80,000 2,168.5 26,800 28,650 24,950
03/12/2025 26,800 0.3 (1.13%) 21,527,600 573,441.81 1,930,000 51,099.3 26,500 28,350 24,650
02/12/2025 26,500 0 (0%) 26,073,200 687,406.33 1,580,000 42,588.5 26,500 28,350 24,650
01/12/2025 26,500 -0.05 (-0.19%) 19,747,100 525,212.05 7,275,000 190,575 26,550 28,400 24,700
28/11/2025 26,550 -0.35 (-1.3%) 20,789,300 556,136.69 7,130,000 196,735.29 26,900 28,750 25,050
27/11/2025 26,900 -0.2 (-0.74%) 13,956,200 377,249.58 5,001,000 138,723.25 27,100 28,950 25,250
26/11/2025 27,100 0.2 (0.74%) 19,022,200 514,392.41 9,455,000 257,277.25 26,900 28,750 25,050
25/11/2025 26,900 -0.2 (-0.74%) 24,346,200 659,700.82 3,676,000 100,915.5 27,100 28,950 25,250
24/11/2025 27,100 -0.3 (-1.09%) 14,707,800 401,750.73 2,005,000 55,115 27,400 29,300 25,500
21/11/2025 27,400 0.15 (0.55%) 22,607,900 613,139.57 720,000 18,989.7 27,250 29,150 25,350
20/11/2025 27,250 -0.35 (-1.27%) 23,049,300 629,700.21 481,200 13,328.52 27,600 29,500 25,700
19/11/2025 27,600 0.1 (0.36%) 56,320,700 1,571,876.85 2,200,000 57,871.75 27,500 29,400 25,600
18/11/2025 27,500 0.2 (0.73%) 35,028,300 961,018.18 5,830,000 157,264.24 27,300 29,200 25,400
17/11/2025 27,300 0.4 (1.49%) 32,158,300 875,379.26 425,000 11,498.5 26,900 28,750 25,050
14/11/2025 26,900 0.35 (1.32%) 22,112,200 592,844.42 7,920,000 211,920 26,550 28,400 24,700
13/11/2025 26,550 -0.45 (-1.67%) 18,927,500 506,103.83 1,170,000 33,469.5 27,000 28,850 25,150
12/11/2025 27,000 0.4 (1.5%) 30,662,900 824,988.65 4,559,000 121,610.67 26,600 28,450 24,750
11/11/2025 26,600 0.15 (0.57%) 31,332,100 836,301.69 2,118,000 55,722.7 26,450 28,300 24,600
10/11/2025 26,450 0.4 (1.54%) 48,017,900 1,273,065.24 930,000 24,971 26,050 27,850 24,250
07/11/2025 26,050 -0.05 (-0.19%) 55,100,200 1,444,364.72 2,118,000 55,786.4 26,100 27,900 24,300
06/11/2025 26,100 -0.2 (-0.76%) 21,207,600 556,137.33 260,000 6,720 26,300 28,100 24,500
05/11/2025 26,300 -0.45 (-1.68%) 20,835,300 551,951.34 3,490,000 92,972.35 26,750 28,600 24,900
04/11/2025 26,750 0.7 (2.69%) 37,767,100 995,305.15 963,100 25,659.87 26,050 27,850 24,250
03/11/2025 26,050 -0.65 (-2.43%) 28,356,600 750,341.83 2,100,000 56,150 26,700 28,550 24,850
31/10/2025 26,700 -0.2 (-0.74%) 19,779,100 530,505.29 1,102,000 29,919.3 26,900 28,750 25,050
30/10/2025 26,900 -0.35 (-1.28%) 23,693,500 641,278.92 630,000 17,104.2 27,250 29,150 25,350
29/10/2025 27,250 0.45 (1.68%) 39,448,900 1,074,155.41 4,725,000 119,599 26,800 28,650 24,950
28/10/2025 26,800 0.55 (2.1%) 28,512,100 753,991.19 0 0 26,250 28,050 24,450

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