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
27/02/2026 35,400 -0.15 (-0.42%) 3,497,400 124,486.36 1,270,000 45,148.5 35,550 38,000 33,100
26/02/2026 35,550 -0.35 (-0.97%) 2,018,400 71,848.74 60,000 2,304 35,900 38,400 33,400
25/02/2026 35,900 0.9 (2.57%) 5,962,600 214,290.44 0 0 35,000 37,450 32,550
24/02/2026 35,000 0.1 (0.29%) 2,949,500 103,610.71 0 0 34,900 37,300 32,500
23/02/2026 34,900 0.75 (2.2%) 2,932,700 103,022.77 0 0 34,150 36,500 31,800
16/02/2026 34,150 0 (0%) 0 0 0 0 34,150 0 0
13/02/2026 34,150 -0.25 (-0.73%) 1,939,700 66,388.66 0 0 34,400 36,800 32,000
12/02/2026 34,400 0.2 (0.58%) 1,433,200 49,377.76 2,290,000 79,005 34,200 36,550 31,850
11/02/2026 34,200 0.2 (0.59%) 2,313,800 79,159.45 2,097,000 72,346.5 34,000 36,350 31,650
10/02/2026 34,000 -0.5 (-1.45%) 3,720,400 125,814.19 2,290,000 79,005 34,500 36,900 32,100
09/02/2026 34,500 0.3 (0.88%) 1,892,400 65,027.03 2,127,000 73,443 34,200 36,550 31,850
06/02/2026 34,200 -1.8 (-5%) 7,341,600 253,947.87 475,000 16,387.03 36,000 38,500 33,500
05/02/2026 36,000 -1.15 (-3.1%) 4,843,700 176,872.84 850,000 30,132 37,150 39,750 34,550
04/02/2026 37,150 -0.75 (-1.98%) 8,995,900 337,522.39 2,870,000 116,378.5 37,900 40,550 35,250
03/02/2026 37,900 2.45 (6.91%) 17,721,100 654,572.66 0 0 35,450 37,900 33,000
02/02/2026 35,450 0.55 (1.58%) 4,893,900 169,929.53 2,010,000 68,239 34,900 37,300 32,500
30/01/2026 34,900 1.3 (3.87%) 4,796,300 165,893.8 0 0 33,600 35,950 31,250
29/01/2026 33,600 -0.5 (-1.47%) 2,989,200 100,830.28 0 0 34,100 36,450 31,750
28/01/2026 34,100 0.25 (0.74%) 4,138,100 141,540.89 0 0 33,850 36,200 31,500
27/01/2026 33,850 0.05 (0.15%) 5,410,200 182,132.94 0 0 33,800 36,150 31,450
26/01/2026 33,800 -2.5 (-6.89%) 11,290,300 388,805.37 0 0 36,300 38,800 33,800
23/01/2026 36,300 -1.1 (-2.94%) 5,310,000 195,248.5 3,100,000 124,000 37,400 40,000 34,800
22/01/2026 37,400 0.4 (1.08%) 5,341,400 197,653.53 0 0 37,000 39,550 34,450
21/01/2026 37,000 -0.65 (-1.73%) 9,057,800 335,408.61 2,295,000 91,860 37,650 40,250 35,050
20/01/2026 37,650 -0.35 (-0.92%) 7,541,100 285,701.99 0 0 38,000 40,650 35,350
19/01/2026 38,000 2.4 (6.74%) 20,476,900 767,088.84 0 0 35,600 38,050 33,150
16/01/2026 35,600 -0.7 (-1.93%) 4,829,800 173,480.79 0 0 36,300 38,800 33,800
15/01/2026 36,300 0.25 (0.69%) 6,572,000 237,877.74 0 0 36,050 38,550 33,550
14/01/2026 36,050 0.2 (0.56%) 8,609,500 309,014.54 0 0 35,850 38,350 33,350
13/01/2026 35,850 -0.35 (-0.97%) 6,826,700 249,213.01 0 0 36,200 38,700 33,700
12/01/2026 36,200 0.2 (0.56%) 4,963,200 178,998.86 0 0 36,000 38,500 33,500
09/01/2026 36,000 0.4 (1.12%) 9,412,500 341,364.71 0 0 35,600 38,050 33,150
08/01/2026 35,600 -0.2 (-0.56%) 6,488,400 232,707.99 0 0 35,800 38,300 33,300
07/01/2026 35,800 0.85 (2.43%) 4,480,500 159,167.11 136,000 4,923.2 34,950 37,350 32,550
06/01/2026 34,950 0.25 (0.72%) 3,389,100 118,836.18 0 0 34,700 37,100 32,300
05/01/2026 34,700 -0.65 (-1.84%) 2,426,000 85,214.05 0 0 35,350 37,800 32,900
31/12/2025 35,350 0.95 (2.76%) 7,407,300 262,446.9 0 0 34,400 36,800 32,000
30/12/2025 34,400 0.8 (2.38%) 3,208,500 109,641.53 194,900 6,277.93 33,600 35,950 31,250
29/12/2025 33,600 0.4 (1.2%) 1,493,800 49,950.58 0 0 33,200 35,500 30,900
26/12/2025 33,200 -0.25 (-0.75%) 2,665,800 88,096.52 3,000,000 102,600 33,450 35,750 31,150
25/12/2025 33,450 -0.7 (-2.05%) 2,202,600 74,706.55 2,779,900 101,466.35 34,150 36,500 31,800
24/12/2025 34,150 0.05 (0.15%) 1,272,400 43,451.31 3,000,000 102,300 34,100 36,450 31,750
23/12/2025 34,100 -0.5 (-1.45%) 2,221,200 76,659.84 0 0 34,600 37,000 32,200
22/12/2025 34,600 0.3 (0.87%) 1,807,400 62,303. 2,779,900 88,678.81 34,300 36,700 31,900
19/12/2025 34,300 0.5 (1.48%) 1,921,600 65,560.88 0 0 33,800 36,150 31,450
18/12/2025 33,800 0 (0%) 1,436,600 48,971.95 0 0 33,800 36,150 31,450
17/12/2025 33,800 -0.7 (-2.03%) 1,324,000 45,252.77 0 0 34,500 36,900 32,100
16/12/2025 34,500 1.4 (4.23%) 2,590,200 87,673.86 0 0 33,100 35,400 30,800
15/12/2025 33,100 0.75 (2.32%) 3,389,600 113,183.35 0 0 32,350 34,600 30,100
12/12/2025 32,350 -1.6 (-4.71%) 3,597,500 118,936.56 1,500,000 51,750 33,950 36,300 31,600
11/12/2025 33,950 0.75 (2.26%) 1,858,400 62,920.98 0 0 33,200 35,500 30,900
10/12/2025 33,200 -0.25 (-0.75%) 1,523,100 51,321.77 2,770,000 93,545 33,450 35,750 31,150
09/12/2025 33,450 -0.5 (-1.47%) 3,536,300 118,267.14 0 0 33,950 36,300 31,600
08/12/2025 33,950 -0.85 (-2.44%) 3,974,700 135,560.44 0 0 34,800 37,200 32,400
05/12/2025 34,800 -0.75 (-2.11%) 2,379,700 83,706.73 2,450,000 87,097.5 35,550 38,000 33,100
04/12/2025 35,550 0.6 (1.72%) 3,113,100 111,412.88 0 0 34,950 37,350 32,550
03/12/2025 34,950 0.35 (1.01%) 1,393,800 48,671.76 1,940,000 67,124 34,600 37,000 32,200
02/12/2025 34,600 -0.05 (-0.14%) 3,473,500 118,737.33 0 0 34,650 37,050 32,250
01/12/2025 34,650 -0.65 (-1.84%) 1,685,100 59,194.64 270,000 9,531 35,300 37,750 32,850
28/11/2025 35,300 -0.4 (-1.12%) 3,153,700 111,071.06 0 0 35,700 38,150 33,250
27/11/2025 35,700 -0.25 (-0.7%) 2,887,700 103,586.7 0 0 35,950 38,450 33,450
26/11/2025 35,950 0.35 (0.98%) 2,187,900 78,284.7 0 0 35,600 38,050 33,150
25/11/2025 35,600 0.65 (1.86%) 10,355,900 373,879.99 0 0 34,950 37,350 32,550
24/11/2025 34,950 0.05 (0.14%) 2,155,400 75,545.22 0 0 34,900 37,300 32,500
21/11/2025 34,900 -0.35 (-0.99%) 3,080,100 108,884.26 0 0 35,250 37,700 32,800
20/11/2025 35,250 0.8 (2.32%) 3,612,100 126,101.7 0 0 34,450 36,850 32,050
19/11/2025 34,450 -0.5 (-1.43%) 3,145,900 109,815.56 0 0 34,950 37,350 32,550
18/11/2025 34,950 0 (0%) 3,088,000 107,306.36 0 0 34,950 37,350 32,550
17/11/2025 34,950 1.35 (4.02%) 4,025,700 139,225.34 0 0 33,600 35,950 31,250
14/11/2025 33,600 0.05 (0.15%) 2,155,500 72,696.78 0 0 33,550 35,850 31,250
13/11/2025 33,550 0.45 (1.36%) 4,408,900 148,949.39 0 0 33,100 35,400 30,800
12/11/2025 33,100 0.8 (2.48%) 1,955,100 64,499.01 270,000 8,694 32,300 34,550 30,050
11/11/2025 32,300 -0.15 (-0.46%) 6,915,200 222,382.52 0 0 32,450 34,700 30,200
10/11/2025 32,450 -1.4 (-4.14%) 4,510,000 149,732.61 0 0 33,850 36,200 31,500
07/11/2025 33,850 -1.85 (-5.18%) 4,394,000 152,125.36 0 0 35,700 38,150 33,250
06/11/2025 35,700 0.6 (1.71%) 6,066,000 217,301.51 0 0 35,100 37,550 32,650
05/11/2025 35,100 -0.55 (-1.54%) 2,698,700 95,070.15 0 0 35,650 38,100 33,200
04/11/2025 35,650 1.45 (4.24%) 6,272,300 214,475.87 0 0 34,200 36,550 31,850
03/11/2025 34,200 -0.8 (-2.29%) 5,231,900 183,473.23 0 0 35,000 37,450 32,550
31/10/2025 35,000 -0.5 (-1.41%) 3,534,200 125,151.58 0 0 35,500 37,950 33,050
30/10/2025 35,500 0.45 (1.28%) 3,595,300 127,496.05 0 0 35,050 37,500 32,600
29/10/2025 35,050 0.35 (1.01%) 4,747,800 168,005.42 0 0 34,700 37,100 32,300
28/10/2025 34,700 0.25 (0.73%) 5,039,000 173,239.78 0 0 34,450 36,850 32,050
27/10/2025 34,450 0.75 (2.23%) 7,845,200 271,499.19 270,000 9,099 33,700 36,050 31,350
24/10/2025 33,700 0.1 (0.3%) 4,158,500 138,771.78 0 0 33,600 35,950 31,250
23/10/2025 33,600 -0.2 (-0.59%) 4,158,600 140,629.05 0 0 33,800 36,150 31,450
22/10/2025 33,800 0.55 (1.65%) 5,264,500 175,603.64 0 0 33,250 35,550 30,950
21/10/2025 33,250 -0.25 (-0.75%) 11,823,700 389,936.76 0 0 33,500 35,800 31,200
20/10/2025 33,500 -2.5 (-6.94%) 15,262,800 526,534.96 0 0 36,000 38,500 33,500
17/10/2025 36,000 -1 (-2.7%) 10,936,600 400,937.34 0 0 37,000 39,550 34,450
16/10/2025 37,000 2.05 (5.87%) 10,266,200 372,349.38 0 0 34,950 37,350 32,550
15/10/2025 34,950 -0.55 (-1.55%) 10,231,600 357,719.55 189,000 6,709.5 35,500 37,950 33,050
14/10/2025 35,500 -1.2 (-3.27%) 9,511,500 343,202.31 100,000 3,925 36,700 39,250 34,150
13/10/2025 36,700 1 (2.8%) 10,302,900 376,175.61 0 0 35,700 38,150 33,250
10/10/2025 35,700 0.75 (2.15%) 5,746,700 205,411.38 0 0 34,950 37,350 32,550
09/10/2025 34,950 -0.3 (-0.85%) 5,546,800 194,669.58 0 0 35,250 37,700 32,800
08/10/2025 35,250 0.25 (0.71%) 4,835,300 170,696.97 0 0 35,000 37,450 32,550
07/10/2025 35,000 -1 (-2.78%) 4,038,100 143,743.99 0 0 36,000 38,500 33,500
06/10/2025 36,000 1.35 (3.9%) 4,000,000 143,299.44 0 0 34,650 37,050 32,250
03/10/2025 34,650 -0.35 (-1%) 7,576,100 262,143.47 0 0 35,000 37,450 32,550
02/10/2025 35,000 -1.35 (-3.71%) 5,613,400 200,625.91 0 0 36,350 38,850 33,850
01/10/2025 36,350 0.25 (0.69%) 2,640,400 96,144.51 0 0 36,100 38,600 33,600
30/09/2025 36,100 -1.2 (-3.22%) 8,567,400 311,723.29 0 0 37,300 39,900 34,700
29/09/2025 37,300 -0.3 (-0.8%) 4,529,800 169,842.21 0 0 37,600 40,200 35,000
26/09/2025 37,600 0.7 (1.9%) 9,702,600 365,288.83 0 0 36,900 39,450 34,350
25/09/2025 36,900 -0.2 (-0.54%) 8,426,500 315,491.25 0 0 37,100 39,650 34,550
24/09/2025 37,100 0.5 (1.37%) 6,279,400 230,241.88 0 0 36,600 39,150 34,050
23/09/2025 36,600 -0.3 (-0.81%) 4,051,600 147,553.61 0 0 36,900 39,450 34,350
22/09/2025 36,900 0.8 (2.22%) 6,540,600 239,146.53 330,000 11,979 36,100 38,600 33,600
19/09/2025 36,100 -0.6 (-1.63%) 5,904,800 216,556.24 0 0 36,700 39,250 34,150
18/09/2025 36,700 0.1 (0.27%) 7,121,100 262,288.93 100,000 3,660 36,600 39,150 34,050
17/09/2025 36,600 -1.4 (-3.68%) 8,915,000 333,142.17 500,000 18,684.5 38,000 40,650 35,350
16/09/2025 38,000 -1.2 (-3.06%) 8,831,300 341,316.16 0 0 39,200 41,900 36,500
15/09/2025 39,200 0.35 (0.9%) 6,419,900 253,714.51 0 0 38,850 41,550 36,150
12/09/2025 38,850 0.55 (1.44%) 7,583,400 297,615.79 0 0 38,300 40,950 35,650
11/09/2025 38,300 0.5 (1.32%) 12,011,200 443,975.06 0 0 37,800 40,400 35,200
10/09/2025 37,800 -0.55 (-1.43%) 7,761,300 295,903.05 0 0 38,350 41,000 35,700
09/09/2025 38,350 -0.65 (-1.67%) 13,274,300 506,763.68 0 0 39,000 41,700 36,300
08/09/2025 39,000 -2.15 (-5.22%) 15,707,500 630,804.93 0 0 41,150 44,000 38,300
05/09/2025 41,150 0.85 (2.11%) 23,269,800 984,155.69 0 0 40,300 43,100 37,500
04/09/2025 40,300 0.7 (1.77%) 8,054,000 324,526.24 0 0 39,600 42,350 36,850
03/09/2025 39,600 -0.05 (-0.13%) 12,051,700 483,314.08 0 0 39,650 42,400 36,900

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