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
02/04/2026 33,900 0 (0%) 17,800 620.03 0 0 33,900 38,900 28,900
01/04/2026 34,700 0.8 (2.36%) 6,643 224.83 0 0 33,900 38,900 28,900
31/03/2026 33,900 -0.3 (-0.88%) 6,310 213.43 0 0 34,200 39,300 29,100
30/03/2026 34,800 1.2 (3.57%) 9,288 317.54 0 0 33,600 38,600 28,600
27/03/2026 33,500 0.1 (0.3%) 9,510 318.98 0 0 33,400 38,400 28,400
26/03/2026 33,400 -1.5 (-4.3%) 6,535 217.92 0 0 34,900 40,100 29,700
25/03/2026 34,100 0.8 (2.4%) 33,891 1,182.42 0 0 33,300 38,200 28,400
24/03/2026 33,600 1.4 (4.35%) 12,295 408.8 0 0 32,200 37,000 27,400
23/03/2026 33,600 0.5 (1.51%) 22,506 724.28 0 0 33,100 38,000 28,200
20/03/2026 34,000 0.7 (2.1%) 12,838 425.15 0 0 33,300 38,200 28,400
19/03/2026 33,200 -0.2 (-0.6%) 4,116 136.88 0 0 33,400 38,400 28,400
18/03/2026 34,200 0.9 (2.7%) 66,377 2,214.23 0 0 33,300 38,200 28,400
17/03/2026 34,200 0.6 (1.79%) 33,747 1,123.25 0 0 33,600 38,600 28,600
16/03/2026 33,600 -0.1 (-0.3%) 26,979 905.59 0 0 33,700 38,700 28,700
13/03/2026 33,600 -1 (-2.89%) 4,581 154.55 0 0 34,600 39,700 29,500
12/03/2026 35,000 0.2 (0.57%) 6,759 233.84 0 0 34,800 40,000 29,600
11/03/2026 35,800 2.1 (6.23%) 36,962 1,286.69 0 0 33,700 38,700 28,700
10/03/2026 34,500 1.7 (5.18%) 13,345 449.97 0 0 32,800 37,700 27,900
09/03/2026 35,200 -0.4 (-1.12%) 131,243 4,305.32 0 0 35,600 40,900 30,300
06/03/2026 35,500 -0.9 (-2.47%) 63,100 2,249.08 0 0 36,400 41,800 31,000
05/03/2026 35,400 0.7 (2.02%) 64,645 2,354.7 0 0 34,700 39,900 29,500
04/03/2026 36,000 1.4 (4.05%) 57,800 2,006.12 0 0 34,600 39,700 29,500
03/03/2026 35,000 0.1 (0.29%) 79,326 2,745.65 0 0 34,900 40,100 29,700
02/03/2026 34,900 -1.3 (-3.59%) 65,913 2,303.13 0 0 36,200 41,600 30,800
27/02/2026 37,000 1.2 (3.35%) 54,328 1,967.17 0 0 35,800 41,100 30,500
26/02/2026 37,800 -0.6 (-1.56%) 71,950 2,578.18 0 0 38,400 44,100 32,700
25/02/2026 38,000 -0.8 (-2.06%) 8,599 329.64 0 0 38,800 44,600 33,000
24/02/2026 38,300 1 (2.68%) 50,429 1,954.68 0 0 37,300 42,800 31,800
23/02/2026 38,200 2.2 (6.11%) 51,119 1,907.48 0 0 36,000 41,400 30,600
13/02/2026 36,000 1.4 (4.05%) 71,407 2,573.88 0 0 34,600 39,700 29,500
12/02/2026 35,900 0.7 (1.99%) 67,929 2,351.49 0 0 35,200 40,400 30,000
11/02/2026 36,000 0.4 (1.12%) 24,200 852.01 0 0 35,600 40,900 30,300
10/02/2026 36,000 -2 (-5.26%) 23,784 845.18 0 0 38,000 43,700 32,300
09/02/2026 36,000 0.6 (1.69%) 83,762 3,183.48 0 0 35,400 40,700 30,100
06/02/2026 36,000 -2.8 (-7.22%) 34,520 1,222.69 0 0 38,800 44,600 33,000
05/02/2026 39,400 4.1 (11.61%) 619,352 24,047.68 0 0 35,300 40,500 30,100
04/02/2026 35,800 2.6 (7.83%) 97,598 3,448.79 0 0 33,200 38,100 28,300
03/02/2026 35,000 3.9 (12.54%) 204,000 6,765.99 0 0 31,100 35,700 26,500
02/02/2026 32,000 0.1 (0.31%) 8,801 273.72 0 0 31,900 36,600 27,200
30/01/2026 33,000 0.9 (2.8%) 23,100 736.36 0 0 32,100 36,900 27,300
29/01/2026 32,700 1 (3.15%) 13,112 421.28 0 0 31,700 36,400 27,000
28/01/2026 31,900 -0.7 (-2.15%) 26,869 852.84 0 0 32,600 37,400 27,800
27/01/2026 33,000 1.2 (3.77%) 40,379 1,317.04 0 0 31,800 36,500 27,100
26/01/2026 32,800 0.4 (1.23%) 29,140 927.95 0 0 32,400 37,200 27,600
23/01/2026 32,900 0.4 (1.23%) 15,068 488.25 0 0 32,500 37,300 27,700
22/01/2026 32,900 0.7 (2.17%) 33,402 1,085.69 0 0 32,200 37,000 27,400
21/01/2026 31,900 -0.5 (-1.54%) 100,501 3,232.02 0 0 32,400 37,200 27,600
20/01/2026 32,000 -0.6 (-1.84%) 72,120 2,337.78 0 0 32,600 37,400 27,800
19/01/2026 32,300 0.8 (2.54%) 65,350 2,131.48 0 0 31,500 36,200 26,800
16/01/2026 31,800 2.1 (7.07%) 246,659 7,770.65 0 0 29,700 34,100 25,300
15/01/2026 30,000 0 (0%) 43,963 1,306.02 0 0 30,000 34,500 25,500
14/01/2026 30,400 0.7 (2.36%) 46,206 1,386.48 0 0 29,700 34,100 25,300
13/01/2026 30,100 0.4 (1.35%) 62,381 1,853.53 0 0 29,700 34,100 25,300
12/01/2026 29,800 0.2 (0.68%) 34,323 1,018.22 0 0 29,600 34,000 25,200
09/01/2026 30,300 0.4 (1.34%) 93,512 2,767.78 0 0 29,900 34,300 25,500
08/01/2026 30,300 0.3 (1%) 38,785 1,160.67 0 0 30,000 34,500 25,500
07/01/2026 30,900 0.6 (1.98%) 61,980 1,856.64 0 0 30,300 34,800 25,800
06/01/2026 31,200 0 (0%) 95,177 2,879.88 0 0 31,200 35,800 26,600
05/01/2026 31,700 -0.6 (-1.86%) 51,958 1,620.89 0 0 32,300 37,100 27,500
31/12/2025 32,900 0.9 (2.81%) 119,804 3,868.64 0 0 32,000 36,800 27,200
30/12/2025 32,000 0.9 (2.89%) 116,000 3,716.43 0 0 31,100 35,700 26,500
29/12/2025 31,200 0.2 (0.65%) 29,605 920.87 0 0 31,000 35,600 26,400
26/12/2025 31,400 0.2 (0.64%) 24,565 761.84 0 0 31,200 35,800 26,600
25/12/2025 31,000 -0.6 (-1.9%) 73,746 2,299.27 0 0 31,600 36,300 26,900
24/12/2025 31,800 0.2 (0.63%) 19,365 612.59 0 0 31,600 36,300 26,900
23/12/2025 32,000 0.6 (1.91%) 52,961 1,671.43 0 0 31,400 36,100 26,700
22/12/2025 31,600 0.1 (0.32%) 73,093 2,292. 0 0 31,500 36,200 26,800
19/12/2025 31,800 0.5 (1.6%) 87,035 2,737.11 0 0 31,300 35,900 26,700
18/12/2025 31,900 0.3 (0.95%) 87,992 2,755.79 0 0 31,600 36,300 26,900
17/12/2025 31,800 0.1 (0.32%) 31,590 998.06 0 0 31,700 36,400 27,000
16/12/2025 32,000 0.2 (0.63%) 35,715 1,130.78 0 0 31,800 36,500 27,100
15/12/2025 31,900 0.8 (2.57%) 48,173 1,532.17 0 0 31,100 35,700 26,500
12/12/2025 31,200 -0.2 (-0.64%) 69,128 2,147.92 0 0 31,400 36,100 26,700
11/12/2025 31,200 -0.7 (-2.19%) 30,190 946.77 0 0 31,900 36,600 27,200
10/12/2025 32,300 0.1 (0.31%) 48,034 1,530.47 0 0 32,200 37,000 27,400
09/12/2025 32,100 -0.4 (-1.23%) 39,488 1,269.86 0 0 32,500 37,300 27,700
08/12/2025 32,500 -0.4 (-1.22%) 44,250 1,439.93 0 0 32,900 37,800 28,000
05/12/2025 33,000 -0.4 (-1.2%) 33,384 1,097.45 1,882,100 63,991.4 33,400 38,400 28,400
04/12/2025 33,800 1.7 (5.3%) 743,590 24,837.99 0 0 32,100 36,900 27,300
03/12/2025 31,900 -0.4 (-1.24%) 81,698 2,621.79 0 0 32,300 37,100 27,500
02/12/2025 32,700 0 (0%) 9,340 301.38 0 0 32,700 37,600 27,800
01/12/2025 33,400 1.1 (3.41%) 28,686 936.39 0 0 32,300 37,100 27,500
28/11/2025 33,800 1.3 (4%) 171,869 5,552.62 0 0 32,500 37,300 27,700
27/11/2025 32,500 -0.3 (-0.91%) 68,695 2,233.57 0 0 32,800 37,700 27,900
26/11/2025 32,900 -0.4 (-1.2%) 41,798 1,370.83 0 0 33,300 38,200 28,400
25/11/2025 33,200 0.1 (0.3%) 84,960 2,826.57 0 0 33,100 38,000 28,200
24/11/2025 32,300 0.1 (0.31%) 71,572 2,365.12 0 0 32,200 37,000 27,400
21/11/2025 32,300 0 (0%) 47,052 1,514.44 0 0 32,300 37,100 27,500
20/11/2025 32,700 1.7 (5.48%) 87,210 2,814.58 0 0 31,000 35,600 26,400
19/11/2025 31,200 0 (0%) 28,170 873.96 0 0 31,200 35,800 26,600
18/11/2025 31,200 -1.1 (-3.41%) 149,985 4,683.4 0 0 32,300 37,100 27,500
17/11/2025 32,500 -0.4 (-1.22%) 65,924 2,126.73 0 0 32,900 37,800 28,000
14/11/2025 32,300 -0.8 (-2.42%) 101,838 3,354.05 0 0 33,100 38,000 28,200
13/11/2025 33,700 -0.8 (-2.32%) 35,553 1,178.01 0 0 34,500 39,600 29,400
12/11/2025 34,100 0.4 (1.19%) 199,200 6,861.44 0 0 33,700 38,700 28,700
11/11/2025 33,900 0.8 (2.42%) 95,297 3,206.54 0 0 33,100 38,000 28,200
10/11/2025 33,600 1.1 (3.38%) 69,025 2,286.52 0 0 32,500 37,300 27,700
07/11/2025 33,100 0.3 (0.91%) 110,840 3,607.22 0 0 32,800 37,700 27,900
06/11/2025 32,500 -0.6 (-1.81%) 67,165 2,199.87 0 0 33,100 38,000 28,200
05/11/2025 33,400 0.1 (0.3%) 70,125 2,322.46 0 0 33,300 38,200 28,400
04/11/2025 33,800 -0.2 (-0.59%) 55,325 1,842.89 0 0 34,000 39,100 28,900
03/11/2025 34,500 0.9 (2.68%) 159,019 5,403.39 0 0 33,600 38,600 28,600
31/10/2025 34,000 0 (0%) 32,776 1,100.87 0 0 34,000 39,100 28,900
30/10/2025 34,200 0.1 (0.29%) 110,963 3,769.24 0 0 34,100 39,200 29,000
29/10/2025 35,000 0 (0%) 118,644 4,041.68 0 0 35,000 40,200 29,800
28/10/2025 35,800 0.9 (2.58%) 324,700 11,370.11 0 0 34,900 40,100 29,700
27/10/2025 33,900 -3.2 (-8.63%) 261,923 9,153.15 0 0 37,100 42,600 31,600
24/10/2025 36,000 2.2 (6.51%) 590,210 21,881.83 0 0 33,800 38,800 28,800
23/10/2025 34,500 4.5 (15%) 530,404 17,919.37 0 0 30,000 34,500 25,500
22/10/2025 31,200 2.7 (9.47%) 45,903 1,377.81 0 0 28,500 32,700 24,300
21/10/2025 29,800 0.3 (1.02%) 106,277 3,029.5 0 0 29,500 33,900 25,100
20/10/2025 29,400 -1.7 (-5.47%) 216,528 6,388.46 0 0 31,100 35,700 26,500
17/10/2025 31,300 -0.2 (-0.63%) 118,358 3,684.18 0 0 31,500 36,200 26,800
16/10/2025 31,700 0.2 (0.63%) 128,336 4,044.61 0 0 31,500 36,200 26,800
15/10/2025 31,500 0.3 (0.96%) 55,240 1,740.34 0 0 31,200 35,800 26,600
14/10/2025 31,200 0 (0%) 100,264 3,125.25 0 0 31,200 35,800 26,600
13/10/2025 31,500 0 (0%) 210,557 6,572.19 0 0 31,500 36,200 26,800
10/10/2025 31,500 0 (0%) 114,605 3,606.08 0 0 31,500 36,200 26,800
09/10/2025 31,500 0 (0%) 110,456 3,479.38 0 0 31,500 36,200 26,800
08/10/2025 31,400 0.1 (0.32%) 75,162 2,363.94 0 0 31,300 35,900 26,700
07/10/2025 31,000 0.6 (1.97%) 91,670 2,871.67 0 0 30,400 34,900 25,900
06/10/2025 31,300 1.3 (4.33%) 166,285 5,061.76 0 0 30,000 34,500 25,500
03/10/2025 29,600 -1.5 (-4.82%) 247,664 7,418.98 0 0 31,100 35,700 26,500
02/10/2025 31,300 -0.1 (-0.32%) 414,187 12,890.43 0 0 31,400 36,100 26,700

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