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
06/04/2026 32,100 -0.3 (-0.93%) 7,900 255.2 0 0 32,400 37,200 27,600
03/04/2026 32,600 0.8 (2.52%) 6,600 213.63 0 0 31,800 36,500 27,100
02/04/2026 32,200 0.4 (1.26%) 1,300 41.4 0 0 31,800 36,500 27,100
01/04/2026 31,700 0 (0%) 3,800 120.77 0 0 31,700 36,400 27,000
31/03/2026 31,500 -0.9 (-2.78%) 6,300 199.72 0 0 32,400 37,200 27,600
30/03/2026 32,500 2.2 (7.26%) 2,800 90.82 0 0 30,300 34,800 25,800
27/03/2026 32,000 0.9 (2.89%) 3,600 109.02 0 0 31,100 35,700 26,500
26/03/2026 30,100 -0.9 (-2.9%) 13,950 434.25 0 0 31,000 35,600 26,400
25/03/2026 31,000 -0.3 (-0.96%) 14,115 438.11 0 0 31,300 35,900 26,700
24/03/2026 31,000 1 (3.33%) 16,900 529.75 0 0 30,000 34,500 25,500
23/03/2026 30,100 -3.7 (-10.95%) 16,400 492.77 0 0 33,800 38,800 28,800
20/03/2026 33,000 -3 (-8.33%) 33,959 1,148.97 0 0 36,000 41,400 30,600
19/03/2026 36,700 1.6 (4.56%) 22,212 800.32 0 0 35,100 40,300 29,900
18/03/2026 36,800 4.7 (14.64%) 67,005 2,350.91 0 0 32,100 36,900 27,300
17/03/2026 32,500 2.4 (7.97%) 47,544 1,527.18 0 0 30,100 34,600 25,600
16/03/2026 30,800 2.7 (9.61%) 36,205 1,090.85 0 0 28,100 32,300 23,900
13/03/2026 28,300 1.9 (7.2%) 41,203 1,156.25 0 0 26,400 30,300 22,500
12/03/2026 26,900 1 (3.86%) 12,200 322.4 0 0 25,900 29,700 22,100
11/03/2026 25,800 0.1 (0.39%) 3,925 101.49 0 0 25,700 29,500 21,900
10/03/2026 25,000 0.5 (2.04%) 5,300 136.47 0 0 24,500 28,100 20,900
09/03/2026 24,000 -2.4 (-9.09%) 22,700 556.47 0 0 26,400 30,300 22,500
06/03/2026 26,200 0.1 (0.38%) 6,700 176.98 0 0 26,100 30,000 22,200
05/03/2026 26,000 0 (0%) 3,900 101.65 0 0 26,000 29,900 22,100
04/03/2026 26,000 -0.1 (-0.38%) 1,100 28.61 0 0 26,100 30,000 22,200
03/03/2026 26,000 0.1 (0.39%) 9,400 245.33 0 0 25,900 29,700 22,100
02/03/2026 26,500 0.2 (0.76%) 9,934 257.26 0 0 26,300 30,200 22,400
27/02/2026 27,100 -0.1 (-0.37%) 2,400 63.1 0 0 27,200 31,200 23,200
26/02/2026 27,200 0.2 (0.74%) 2,300 62.56 0 0 27,000 31,000 23,000
25/02/2026 26,900 -0.2 (-0.74%) 5,100 137.95 0 0 27,100 31,100 23,100
24/02/2026 27,000 -1 (-3.57%) 5,500 148.96 0 0 28,000 32,200 23,800
23/02/2026 26,600 0.6 (2.31%) 25,101 703.51 0 0 26,000 29,900 22,100
13/02/2026 26,000 -0.8 (-2.99%) 1,000 26.02 0 0 26,800 30,800 22,800
12/02/2026 26,800 0 (0%) 1,000 26.8 0 0 26,800 30,800 22,800
11/02/2026 26,500 0.2 (0.76%) 500 13.4 0 0 26,300 30,200 22,400
10/02/2026 26,000 0.2 (0.78%) 5,604 147.25 0 0 25,800 29,600 22,000
09/02/2026 25,900 -0.6 (-2.26%) 2,600 67.02 0 0 26,500 30,400 22,600
06/02/2026 26,300 -0.6 (-2.23%) 2,300 60.96 0 0 26,900 30,900 22,900
05/02/2026 26,800 -0.9 (-3.25%) 1,000 26.94 0 0 27,700 31,800 23,600
04/02/2026 27,000 0 (0%) 2,000 55.47 0 0 27,000 31,000 23,000
03/02/2026 27,000 -0.8 (-2.88%) 1,000 27 0 0 27,800 31,900 23,700
02/02/2026 26,900 -0.1 (-0.37%) 3,500 97.23 0 0 27,000 31,000 23,000
30/01/2026 27,000 0 (0%) 2,000 54 0 0 27,000 31,000 23,000
29/01/2026 26,900 0.2 (0.75%) 400 10.78 0 0 26,700 30,700 22,700
28/01/2026 27,000 0.9 (3.45%) 4,100 109.36 0 0 26,100 30,000 22,200
27/01/2026 27,100 -0.5 (-1.81%) 3,202 83.71 0 0 27,600 31,700 23,500
26/01/2026 27,000 0.4 (1.5%) 2,700 74.62 0 0 26,600 30,500 22,700
23/01/2026 27,600 1 (3.76%) 5,600 148.8 0 0 26,600 30,500 22,700
22/01/2026 26,600 -0.5 (-1.85%) 7,665 204.32 0 0 27,100 31,100 23,100
21/01/2026 26,700 -1.6 (-5.65%) 10,300 279.05 0 0 28,300 32,500 24,100
20/01/2026 27,700 -2.1 (-7.05%) 13,200 374.19 0 0 29,800 34,200 25,400
19/01/2026 29,400 0 (0%) 11,929 354.98 0 0 29,400 33,800 25,000
16/01/2026 29,900 3.1 (11.57%) 62,203 1,826.9 0 0 26,800 30,800 22,800
15/01/2026 27,000 1 (3.85%) 19,200 513.89 0 0 26,000 29,900 22,100
14/01/2026 25,900 0.2 (0.78%) 4,600 119.57 0 0 25,700 29,500 21,900
13/01/2026 25,800 -0.2 (-0.77%) 4,100 105.52 0 0 26,000 29,900 22,100
12/01/2026 25,800 -0.2 (-0.77%) 3,600 93.53 0 0 26,000 29,900 22,100
09/01/2026 25,900 -0.8 (-3.%) 3,800 98.93 0 0 26,700 30,700 22,700
08/01/2026 26,000 0 (0%) 1,600 42.75 0 0 26,000 29,900 22,100
07/01/2026 26,500 1.2 (4.74%) 13,200 343.79 0 0 25,300 29,000 21,600
06/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
05/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
31/12/2025 25,300 0.3 (1.2%) 9,200 232.73 0 0 25,000 28,700 21,300
30/12/2025 25,000 -0.1 (-0.4%) 100 2.5 0 0 25,100 28,800 21,400
29/12/2025 25,100 0.8 (3.29%) 1,001 25.17 0 0 24,300 27,900 20,700
26/12/2025 24,000 -0.3 (-1.23%) 900 21.89 0 0 24,300 27,900 20,700
25/12/2025 24,300 -0.1 (-0.41%) 2,500 60.85 0 0 24,400 28,000 20,800
24/12/2025 24,300 -0.4 (-1.62%) 1,800 44 0 0 24,700 28,400 21,000
23/12/2025 24,600 -0.4 (-1.6%) 1,700 41.91 0 0 25,000 28,700 21,300
22/12/2025 25,000 0 (0%) 900 22.52 0 0 25,000 28,700 21,300
19/12/2025 25,000 0 (0%) 4,300 107.58 0 0 25,000 28,700 21,300
18/12/2025 24,900 0.9 (3.75%) 1,700 42.47 0 0 24,000 27,600 20,400
17/12/2025 24,000 -0.8 (-3.23%) 20,508 492.89 0 0 24,800 28,500 21,100
16/12/2025 24,700 -0.6 (-2.37%) 300 7.44 0 0 25,300 29,000 21,600
15/12/2025 25,200 0.3 (1.2%) 2,110 53.29 0 0 24,900 28,600 21,200
12/12/2025 24,500 -0.5 (-2%) 2,500 62.14 0 0 25,000 28,700 21,300
11/12/2025 25,300 0.2 (0.8%) 8,100 202.51 0 0 25,100 28,800 21,400
10/12/2025 24,600 -0.6 (-2.38%) 1,500 37.6 0 0 25,200 28,900 21,500
09/12/2025 25,100 -0.3 (-1.18%) 4,300 108.5 0 0 25,400 29,200 21,600
08/12/2025 25,200 -0.3 (-1.18%) 7,000 178.02 0 0 25,500 29,300 21,700
05/12/2025 25,400 -0.3 (-1.17%) 4,900 125.12 0 0 25,700 29,500 21,900
04/12/2025 25,600 -0.1 (-0.39%) 12,200 313.21 0 0 25,700 29,500 21,900
03/12/2025 26,300 0.5 (1.94%) 11,802 303.7 0 0 25,800 29,600 22,000
02/12/2025 25,600 -1.4 (-5.19%) 14,000 360.56 0 0 27,000 31,000 23,000
01/12/2025 27,200 0.2 (0.74%) 7,500 202.73 0 0 27,000 31,000 23,000
28/11/2025 27,500 -0.1 (-0.36%) 1,400 37.76 0 0 27,600 31,700 23,500
27/11/2025 27,400 0.3 (1.11%) 2,700 74.43 0 0 27,100 31,100 23,100
26/11/2025 27,300 -0.2 (-0.73%) 2,400 65.1 0 0 27,500 31,600 23,400
25/11/2025 27,500 0.4 (1.48%) 700 19.27 0 0 27,100 31,100 23,100
24/11/2025 26,800 -1.2 (-4.29%) 3,600 97.68 0 0 28,000 32,200 23,800
21/11/2025 27,300 0 (0%) 12,602 352.27 0 0 27,300 31,300 23,300
20/11/2025 27,300 1.6 (6.23%) 4,200 114.47 0 0 25,700 29,500 21,900
19/11/2025 25,700 -0.2 (-0.77%) 6,200 159.51 0 0 25,900 29,700 22,100
18/11/2025 26,000 0.2 (0.78%) 800 20.68 0 0 25,800 29,600 22,000
17/11/2025 26,000 -0.4 (-1.52%) 3,500 90.32 0 0 26,400 30,300 22,500
14/11/2025 26,400 0.2 (0.76%) 2,700 71.17 0 0 26,200 30,100 22,300
13/11/2025 26,500 0 (0%) 1,300 34.1 0 0 26,500 30,400 22,600
12/11/2025 26,700 0 (0%) 400 10.58 0 0 26,700 30,700 22,700
11/11/2025 26,500 -1.1 (-3.99%) 1,000 26.68 0 0 27,600 31,700 23,500
10/11/2025 27,500 0.8 (3.%) 600 16.57 0 0 26,700 30,700 22,700
07/11/2025 26,500 -0.9 (-3.28%) 2,418 64.46 0 0 27,400 31,500 23,300
06/11/2025 27,200 -1.1 (-3.89%) 1,249 34.45 0 0 28,300 32,500 24,100
05/11/2025 28,100 0.2 (0.72%) 3,000 84.78 0 0 27,900 32,000 23,800
04/11/2025 27,700 -1.4 (-4.81%) 1,559 43.5 0 0 29,100 33,400 24,800
03/11/2025 28,300 0 (0%) 553 16.23 0 0 28,300 32,500 24,100
31/10/2025 28,000 -0.3 (-1.06%) 9,900 280.13 0 0 28,300 32,500 24,100
30/10/2025 28,600 1.3 (4.76%) 17,900 506.55 0 0 27,300 31,300 23,300
29/10/2025 27,100 0.3 (1.12%) 4,000 109.38 0 0 26,800 30,800 22,800
28/10/2025 26,700 0 (0%) 7,500 200.65 0 0 26,700 30,700 22,700
27/10/2025 26,500 -0.7 (-2.57%) 3,400 90.93 0 0 27,200 31,200 23,200
24/10/2025 27,300 1 (3.8%) 16,400 445.43 0 0 26,300 30,200 22,400
23/10/2025 26,500 2.3 (9.5%) 8,600 225.84 0 0 24,200 27,800 20,600
22/10/2025 24,200 -0.1 (-0.41%) 4,100 99.38 0 0 24,300 27,900 20,700
21/10/2025 24,600 0.4 (1.65%) 34,142 830.94 0 0 24,200 27,800 20,600
20/10/2025 24,000 -1.7 (-6.61%) 4,418 106.87 0 0 25,700 29,500 21,900
17/10/2025 25,500 0 (0%) 4,000 102.63 0 0 25,500 29,300 21,700
16/10/2025 25,700 -0.8 (-3.02%) 6,700 171.11 0 0 26,500 30,400 22,600
15/10/2025 26,400 0 (0%) 2,400 63.5 0 0 26,400 30,300 22,500
14/10/2025 27,000 -0.1 (-0.37%) 4,106 108.6 0 0 27,100 31,100 23,100
13/10/2025 27,000 -0.1 (-0.37%) 3,100 83.93 0 0 27,100 31,100 23,100
10/10/2025 27,800 -0.2 (-0.71%) 9,600 260.06 0 0 28,000 32,200 23,800
09/10/2025 28,000 0.1 (0.36%) 1,900 53.18 0 0 27,900 32,000 23,800
08/10/2025 28,400 1.4 (5.19%) 806 22.48 0 0 27,000 31,000 23,000
07/10/2025 27,600 0.1 (0.36%) 5,300 143.21 0 0 27,500 31,600 23,400
06/10/2025 27,700 0.6 (2.21%) 2,350 64.66 0 0 27,100 31,100 23,100

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