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
13/03/2026 27,600 0.05 (0.18%) 9,200 252.74 0 0 27,550 29,450 25,650
12/03/2026 27,550 -0.05 (-0.18%) 26,400 725.25 0 0 27,600 29,500 25,700
11/03/2026 27,600 0 (0%) 19,100 524.72 0 0 27,600 29,500 25,700
10/03/2026 27,600 0.7 (2.6%) 23,900 649.98 0 0 26,900 28,750 25,050
09/03/2026 26,900 -0.45 (-1.65%) 8,300 224.32 0 0 27,350 29,250 25,450
06/03/2026 27,350 0 (0%) 15,900 433.49 0 0 27,350 29,250 25,450
05/03/2026 27,350 0.05 (0.18%) 19,300 526.75 0 0 27,300 29,200 25,400
04/03/2026 27,300 -0.4 (-1.44%) 11,500 313.57 0 0 27,700 29,600 25,800
03/03/2026 27,700 -0.25 (-0.89%) 14,700 406.96 0 0 27,950 29,900 26,000
02/03/2026 27,950 -0.55 (-1.93%) 24,700 688.28 0 0 28,500 30,450 26,550
27/02/2026 28,500 0 (0%) 23,300 659.97 0 0 28,500 30,450 26,550
26/02/2026 28,500 0 (0%) 10,800 306.7 0 0 28,500 30,450 26,550
25/02/2026 28,500 0.15 (0.53%) 29,000 820.02 0 0 28,350 30,300 26,400
24/02/2026 28,350 -0.05 (-0.18%) 14,100 398.96 0 0 28,400 30,350 26,450
23/02/2026 28,400 0 (0%) 300 8.52 0 0 28,400 30,350 26,450
13/02/2026 28,400 -0.1 (-0.35%) 10,400 295.07 0 0 28,500 30,450 26,550
12/02/2026 28,500 0.5 (1.79%) 20,300 576.31 0 0 28,000 29,950 26,050
11/02/2026 28,000 0 (0%) 11,800 329.11 0 0 28,000 29,950 26,050
10/02/2026 28,000 0.2 (0.72%) 14,400 401.78 0 0 27,800 29,700 25,900
09/02/2026 27,800 0.1 (0.36%) 12,200 338.39 0 0 27,700 29,600 25,800
06/02/2026 27,700 0.1 (0.36%) 18,100 497.66 0 0 27,600 29,500 25,700
05/02/2026 27,600 0.1 (0.36%) 12,300 337.82 0 0 27,500 29,400 25,600
04/02/2026 27,500 0.2 (0.73%) 16,600 452.88 0 0 27,300 29,200 25,400
03/02/2026 27,300 0.35 (1.3%) 31,600 854.11 0 0 26,950 28,800 25,100
02/02/2026 26,950 0.1 (0.37%) 7,600 204.49 0 0 26,850 28,700 25,000
30/01/2026 26,850 -0.05 (-0.19%) 12,400 332.38 0 0 26,900 28,750 25,050
29/01/2026 26,900 -0.2 (-0.74%) 9,600 258.91 0 0 27,100 28,950 25,250
28/01/2026 27,100 0 (0%) 18,000 486.47 0 0 27,100 28,950 25,250
27/01/2026 27,100 -0.4 (-1.45%) 9,400 255.56 0 0 27,500 29,400 25,600
26/01/2026 27,500 -0.5 (-1.79%) 14,700 405.87 0 0 28,000 29,950 26,050
23/01/2026 28,000 -0.05 (-0.18%) 21,400 595.13 0 0 28,050 30,000 26,100
22/01/2026 28,050 0.25 (0.9%) 26,900 746.29 0 0 27,800 29,700 25,900
21/01/2026 27,800 -0.05 (-0.18%) 22,900 634.03 0 0 27,850 29,750 25,950
20/01/2026 27,850 -0.15 (-0.54%) 38,600 1,070.3 0 0 28,000 29,950 26,050
19/01/2026 28,000 -0.6 (-2.1%) 7,700 215.77 0 0 28,600 30,600 26,600
16/01/2026 28,600 -0.2 (-0.69%) 26,000 742.28 0 0 28,800 30,800 26,800
15/01/2026 28,800 -0.6 (-2.04%) 9,200 268.91 0 0 29,400 31,450 27,350
14/01/2026 29,400 -0.1 (-0.34%) 7,300 213.91 0 0 29,500 31,550 27,450
13/01/2026 29,500 0.1 (0.34%) 18,800 552.75 0 0 29,400 31,450 27,350
12/01/2026 29,400 0.2 (0.68%) 23,500 686.96 0 0 29,200 31,200 27,200
09/01/2026 29,200 0.85 (3.%) 25,700 736.02 0 0 28,350 30,300 26,400
08/01/2026 28,350 -0.05 (-0.18%) 21,700 614.09 0 0 28,400 30,350 26,450
07/01/2026 28,400 0 (0%) 30,300 857.27 0 0 28,400 30,350 26,450
06/01/2026 28,400 0.05 (0.18%) 20,600 581.51 0 0 28,350 30,300 26,400
05/01/2026 28,350 0.05 (0.18%) 11,300 318.91 0 0 28,300 30,250 26,350
31/12/2025 28,300 -0.3 (-1.05%) 7,300 206.68 0 0 28,600 30,600 26,600
30/12/2025 28,600 -0.2 (-0.69%) 8,000 229.34 0 0 28,800 30,800 26,800
29/12/2025 28,800 0.1 (0.35%) 19,200 549.81 0 0 28,700 30,700 26,700
26/12/2025 28,700 -0.1 (-0.35%) 26,400 754.9 0 0 28,800 30,800 26,800
25/12/2025 28,800 -0.1 (-0.35%) 18,300 525.07 0 0 28,900 30,900 26,900
24/12/2025 28,900 -0.1 (-0.34%) 18,700 537.81 0 0 29,000 31,000 27,000
23/12/2025 29,000 0.4 (1.4%) 39,200 1,111.91 0 0 28,600 30,600 26,600
22/12/2025 28,600 0.2 (0.7%) 19,100 536.5 0 0 28,400 30,350 26,450
19/12/2025 28,400 -0.2 (-0.7%) 15,100 426.73 0 0 28,600 30,600 26,600
18/12/2025 28,600 -0.1 (-0.35%) 7,100 202.48 0 0 28,700 30,700 26,700
17/12/2025 28,700 -0.1 (-0.35%) 21,800 620.01 0 0 28,800 30,800 26,800
16/12/2025 28,800 0.4 (1.41%) 27,100 770.2 0 0 28,400 30,350 26,450
15/12/2025 28,400 -0.1 (-0.35%) 16,000 453.72 0 0 28,500 30,450 26,550
12/12/2025 28,500 0 (0%) 15,600 439.44 0 0 28,500 30,450 26,550
11/12/2025 28,500 0 (0%) 13,800 391.22 0 0 28,500 30,450 26,550
10/12/2025 28,500 0 (0%) 17,400 493.16 0 0 28,500 30,450 26,550
09/12/2025 28,500 -0.1 (-0.35%) 16,300 463.42 0 0 28,600 30,600 26,600
08/12/2025 28,600 0.1 (0.35%) 21,100 599.11 0 0 28,500 30,450 26,550
05/12/2025 28,500 -0.25 (-0.87%) 14,600 413.74 0 0 28,750 30,750 26,750
04/12/2025 28,750 -0.15 (-0.52%) 23,100 656.91 0 0 28,900 30,900 26,900
03/12/2025 28,900 0.6 (2.12%) 39,000 1,105.69 0 0 28,300 30,250 26,350
02/12/2025 28,300 -0.35 (-1.22%) 11,800 334.28 0 0 28,650 30,650 26,650
01/12/2025 28,650 0.1 (0.35%) 33,800 961.3 0 0 28,550 30,500 26,600
28/11/2025 28,550 0 (0%) 13,100 372.51 0 0 28,550 30,500 26,600
27/11/2025 28,550 0.05 (0.18%) 28,500 810.76 0 0 28,500 30,450 26,550
26/11/2025 28,500 0.6 (2.15%) 26,600 749.52 0 0 27,900 29,850 25,950
25/11/2025 27,900 -0.1 (-0.36%) 17,600 490.29 0 0 28,000 29,950 26,050
24/11/2025 28,000 -0.1 (-0.36%) 10,400 290.19 0 0 28,100 30,050 26,150
21/11/2025 28,100 -0.2 (-0.71%) 5,600 156.41 0 0 28,300 30,250 26,350
20/11/2025 28,300 0.1 (0.35%) 19,200 539.93 0 0 28,200 30,150 26,250
19/11/2025 28,200 0.4 (1.44%) 27,900 772.61 0 0 27,800 29,700 25,900
18/11/2025 27,800 0.6 (2.21%) 19,900 547.99 0 0 27,200 29,100 25,300
17/11/2025 27,200 0 (0%) 12,100 329.17 0 0 27,200 29,100 25,300
14/11/2025 27,200 -1.1 (-3.89%) 15,900 443.89 0 0 28,300 30,250 26,350
13/11/2025 28,300 0.05 (0.18%) 19,600 552.88 0 0 28,250 30,200 26,300
12/11/2025 28,250 0 (0%) 24,400 688.2 0 0 28,250 30,200 26,300
11/11/2025 28,250 -0.15 (-0.53%) 22,000 621.11 0 0 28,400 30,350 26,450
10/11/2025 28,400 0.2 (0.71%) 22,800 645.33 0 0 28,200 30,150 26,250
07/11/2025 28,200 1.25 (4.64%) 47,100 1,297.87 0 0 26,950 28,800 25,100
06/11/2025 26,950 0 (0%) 8,700 234.56 0 0 26,950 28,800 25,100
05/11/2025 26,950 0 (0%) 13,100 352.62 0 0 26,950 28,800 25,100
04/11/2025 26,950 -0.05 (-0.19%) 23,300 627.92 0 0 27,000 28,850 25,150
03/11/2025 27,000 0.05 (0.19%) 16,300 439.64 0 0 26,950 28,800 25,100
31/10/2025 26,950 0 (0%) 20,200 542.45 0 0 26,950 28,800 25,100
30/10/2025 26,950 0.1 (0.37%) 14,100 379.46 0 0 26,850 28,700 25,000
29/10/2025 26,850 0 (0%) 14,300 383.31 0 0 26,850 28,700 25,000
28/10/2025 26,850 0.05 (0.19%) 25,000 669.39 0 0 26,800 28,650 24,950
27/10/2025 26,800 -0.1 (-0.37%) 5,400 144.35 0 0 26,900 28,750 25,050
24/10/2025 26,900 -0.1 (-0.37%) 11,100 298.53 0 0 27,000 28,850 25,150
23/10/2025 27,000 -0.3 (-1.1%) 7,400 199.28 0 0 27,300 29,200 25,400
22/10/2025 27,300 -0.1 (-0.36%) 20,900 572.52 0 0 27,400 29,300 25,500
21/10/2025 27,400 -0.1 (-0.36%) 8,500 232.37 0 0 27,500 29,400 25,600
20/10/2025 27,500 -0.35 (-1.26%) 15,000 414.19 0 0 27,850 29,750 25,950
17/10/2025 27,850 0.05 (0.18%) 25,400 706.07 0 0 27,800 29,700 25,900
16/10/2025 27,800 0 (0%) 13,700 380.99 0 0 27,800 29,700 25,900
15/10/2025 27,800 -0.5 (-1.77%) 10,900 302.69 0 0 28,300 30,250 26,350
14/10/2025 28,300 -0.5 (-1.74%) 6,700 190 0 0 28,800 30,800 26,800
13/10/2025 28,800 0.05 (0.17%) 24,600 706.29 0 0 28,750 30,750 26,750
10/10/2025 28,750 -0.15 (-0.52%) 23,000 660.55 0 0 28,900 30,900 26,900
09/10/2025 28,900 0.2 (0.7%) 17,200 491.95 0 0 28,700 30,700 26,700
08/10/2025 28,700 0.5 (1.77%) 23,000 651.48 0 0 28,200 30,150 26,250
07/10/2025 28,200 -0.3 (-1.05%) 10,100 283.21 0 0 28,500 30,450 26,550
06/10/2025 28,500 0.2 (0.71%) 28,300 798.54 0 0 28,300 30,250 26,350
03/10/2025 28,300 -0.2 (-0.7%) 7,700 218.49 0 0 28,500 30,450 26,550
02/10/2025 28,500 0.2 (0.71%) 27,600 777.83 0 0 28,300 30,250 26,350
01/10/2025 28,300 0.1 (0.35%) 10,600 296.6 0 0 28,200 30,150 26,250
30/09/2025 28,200 -0.6 (-2.08%) 9,700 275.11 0 0 28,800 30,800 26,800
29/09/2025 28,800 0 (0%) 8,600 245.1 0 0 28,800 30,800 26,800
26/09/2025 28,800 -0.1 (-0.35%) 10,800 310.48 0 0 28,900 30,900 26,900
25/09/2025 28,900 0.5 (1.76%) 25,800 737.44 0 0 28,400 30,350 26,450
24/09/2025 28,400 -0.3 (-1.05%) 8,800 248.97 0 0 28,700 30,700 26,700
23/09/2025 28,700 -0.05 (-0.17%) 8,900 254.92 0 0 28,750 30,750 26,750
22/09/2025 28,750 -0.15 (-0.52%) 12,300 353.85 0 0 28,900 30,900 26,900
19/09/2025 28,900 -0.05 (-0.17%) 11,900 343.13 0 0 28,950 30,950 26,950
18/09/2025 28,950 -0.2 (-0.69%) 10,400 300.45 0 0 29,150 31,150 27,150
17/09/2025 29,150 -0.1 (-0.34%) 15,500 450.91 0 0 29,250 31,250 27,250
16/09/2025 29,250 -0.15 (-0.51%) 14,000 408.76 0 0 29,400 31,450 27,350
15/09/2025 29,400 0 (0%) 13,600 398.5 0 0 29,400 31,450 27,350

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