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 79,000 -1.4 (-1.74%) 5,053,900 402,550.3 0 0 80,400 86,000 74,800
26/02/2026 80,400 0.1 (0.12%) 4,991,400 401,260.08 0 0 80,300 85,900 74,700
25/02/2026 80,300 -0.6 (-0.74%) 5,852,200 473,155.19 3,490,000 282,590 80,900 86,500 75,300
24/02/2026 80,900 1.7 (2.15%) 8,479,700 676,024.6 84,000 6,652.8 79,200 84,700 73,700
23/02/2026 79,200 1.2 (1.54%) 3,791,500 298,916.94 1,440,000 116,016 78,000 83,400 72,600
16/02/2026 78,000 0 (0%) 0 0 0 0 78,000 0 0
13/02/2026 78,000 0 (0%) 3,963,900 309,261.07 128,000 9,984 78,000 83,400 72,600
12/02/2026 78,000 0 (0%) 2,759,900 215,893.22 0 0 78,000 83,400 72,600
11/02/2026 78,000 1.2 (1.56%) 5,600,000 436,838.56 274,000 21,970.6 76,800 82,100 71,500
10/02/2026 76,800 -1.4 (-1.79%) 6,018,600 464,830.59 0 0 78,200 83,600 72,800
09/02/2026 78,200 0 (0%) 3,681,100 288,375.49 0 0 78,200 83,600 72,800
06/02/2026 78,200 -1.2 (-1.51%) 9,419,400 738,923.59 140,000 11,886 79,400 84,900 73,900
05/02/2026 79,400 -3.3 (-3.99%) 10,434,400 843,650.65 0 0 82,700 88,400 77,000
04/02/2026 82,700 -1.1 (-1.31%) 8,323,300 695,196.24 0 0 83,800 89,600 78,000
03/02/2026 83,800 0 (0%) 8,426,800 706,726.86 0 0 83,800 89,600 78,000
02/02/2026 83,800 -0.2 (-0.24%) 11,833,900 988,834.92 0 0 84,000 89,800 78,200
30/01/2026 84,000 -0.1 (-0.12%) 10,777,800 906,165.69 23,000 1,959.6 84,100 89,900 78,300
29/01/2026 84,100 4.6 (5.79%) 24,722,400 2,056,754.3 100,000 8,356.3 79,500 85,000 74,000
28/01/2026 79,500 2.8 (3.65%) 8,819,900 691,898.23 0 0 76,700 82,000 71,400
27/01/2026 76,700 -0.6 (-0.78%) 3,805,800 293,053.32 1,727,000 133,959.99 77,300 82,700 71,900
26/01/2026 77,300 -1.7 (-2.15%) 5,784,500 449,851.2 1,100,000 86,900 79,000 84,500 73,500
23/01/2026 79,000 -0.9 (-1.13%) 4,123,600 328,134.15 130,000 10,387 79,900 85,400 74,400
22/01/2026 79,900 0 (0%) 5,049,500 403,486.7 0 0 79,900 85,400 74,400
21/01/2026 79,900 -0.1 (-0.13%) 6,385,500 505,657.07 130,000 10,582 80,000 85,600 74,400
20/01/2026 80,000 -0.2 (-0.25%) 11,205,300 900,400.99 220,296 18,367.88 80,200 85,800 74,600
19/01/2026 80,200 -1.2 (-1.47%) 6,226,700 504,599.37 130,000 10,582 81,400 87,000 75,800
16/01/2026 81,400 0.4 (0.49%) 15,818,700 1,305,547.8 317,000 25,550.2 81,000 86,600 75,400
15/01/2026 81,000 0.4 (0.5%) 9,103,300 737,636.05 202,000 15,556 80,600 86,200 75,000
14/01/2026 80,600 1.3 (1.64%) 13,858,700 1,114,769.53 556,000 44,776.12 79,300 84,800 73,800
13/01/2026 79,300 0.7 (0.89%) 10,133,600 818,171.63 200,000 16,027.8 78,600 84,100 73,100
12/01/2026 78,600 2.1 (2.75%) 8,295,600 644,681.59 0 0 76,500 81,800 71,200
09/01/2026 76,500 -1.8 (-2.3%) 5,786,600 448,708.1 650,000 53,470 78,300 83,700 72,900
08/01/2026 78,300 -0.1 (-0.13%) 4,525,700 355,078.2 0 0 78,400 83,800 73,000
07/01/2026 78,400 1.4 (1.82%) 8,379,800 651,027.6 7,700,000 590,350 77,000 82,300 71,700
06/01/2026 77,000 0.2 (0.26%) 3,765,300 288,138.09 0 0 76,800 82,100 71,500
05/01/2026 76,800 -0.2 (-0.26%) 4,140,400 315,871.6 275,000 20,777.5 77,000 82,300 71,700
31/12/2025 77,000 0.1 (0.13%) 4,728,800 363,479.58 1,857,000 142,803.3 76,900 82,200 71,600
30/12/2025 76,900 1.4 (1.85%) 4,153,700 316,540.71 300,000 23,700 75,500 80,700 70,300
29/12/2025 75,500 0.2 (0.27%) 2,513,400 188,778.32 1,700,000 128,330.97 75,300 80,500 70,100
26/12/2025 75,300 -1 (-1.31%) 6,065,600 452,398.88 150,000 11,850 76,300 81,600 71,000
25/12/2025 76,300 0.1 (0.13%) 3,230,800 246,783.49 0 0 76,200 81,500 70,900
24/12/2025 76,200 0.1 (0.13%) 3,229,900 244,541.73 2,870,000 233,618 76,100 81,400 70,800
23/12/2025 76,100 0.1 (0.13%) 5,203,600 397,351.31 0 0 76,000 81,300 70,700
22/12/2025 76,000 0.2 (0.26%) 3,463,700 262,749.84 0 0 75,800 81,100 70,500
19/12/2025 75,800 1.8 (2.43%) 4,350,100 327,019.28 4,843,400 358,653.29 74,000 79,100 68,900
18/12/2025 74,000 0 (0%) 3,135,400 231,368.09 370,000 29,230 74,000 79,100 68,900
17/12/2025 74,000 -0.5 (-0.67%) 3,573,600 265,991.16 27,500 2,044.93 74,500 79,700 69,300
16/12/2025 74,500 1 (1.36%) 4,400,000 326,275.22 494,000 36,645.41 73,500 78,600 68,400
15/12/2025 73,500 0 (0%) 4,188,700 308,578.74 0 0 73,500 78,600 68,400
12/12/2025 73,500 -2.6 (-3.42%) 8,979,200 670,451.42 929,000 71,663 76,100 81,400 70,800
11/12/2025 76,100 -0.9 (-1.17%) 3,520,000 269,743.91 20,000 1,450 77,000 82,300 71,700
10/12/2025 77,000 0 (0%) 3,186,100 245,282.47 929,000 71,683 77,000 82,300 71,700
09/12/2025 77,000 -0.9 (-1.16%) 6,841,600 527,240.75 0 0 77,900 83,300 72,500
08/12/2025 77,900 -0.3 (-0.38%) 4,073,000 318,745.75 0 0 78,200 83,600 72,800
05/12/2025 78,200 -1.7 (-2.13%) 6,658,500 527,175.92 0 0 79,900 85,400 74,400
04/12/2025 79,900 -0.7 (-0.87%) 5,309,300 427,069.64 470,000 36,976.64 80,600 86,200 75,000
03/12/2025 80,600 2 (2.54%) 12,175,800 978,442.46 204,000 15,814 78,600 84,100 73,100
02/12/2025 78,600 -0.2 (-0.25%) 4,648,900 366,188.64 450,000 35,370 78,800 84,300 73,300
01/12/2025 78,800 1.4 (1.81%) 5,362,600 420,778.78 1,480,000 117,120 77,400 82,800 72,000
28/11/2025 77,400 -1.1 (-1.4%) 4,238,900 331,010.55 900,000 70,703.95 78,500 83,900 73,100
27/11/2025 78,500 -0.1 (-0.13%) 4,485,400 354,734.44 340,000 27,952.3 78,600 84,100 73,100
26/11/2025 78,600 1.6 (2.08%) 3,197,800 249,873.41 1,707,000 134,084.5 77,000 82,300 71,700
25/11/2025 77,000 -0.8 (-1.03%) 3,736,600 289,569.81 2,292,500 176,578.26 77,800 83,200 72,400
24/11/2025 77,800 0.3 (0.39%) 3,380,300 265,039.63 4,649,000 360,498.32 77,500 82,900 72,100
21/11/2025 77,500 -1 (-1.27%) 4,020,000 312,529.56 71,600 5,566.47 78,500 83,900 73,100
20/11/2025 78,500 -0.3 (-0.38%) 3,398,600 267,738.19 190,000 15,865 78,800 84,300 73,300
19/11/2025 78,800 -0.2 (-0.25%) 3,470,500 274,268.43 0 0 79,000 84,500 73,500
18/11/2025 79,000 -0.7 (-0.88%) 4,594,500 363,730.21 1,230,100 94,912.6 79,700 85,200 74,200
17/11/2025 79,700 1.7 (2.18%) 5,528,700 437,939.01 0 0 78,000 83,400 72,600
14/11/2025 78,000 -1 (-1.27%) 5,137,900 402,355.99 72,900 5,706.47 79,000 84,500 73,500
13/11/2025 79,000 -0.2 (-0.25%) 4,590,600 363,863.65 20,000 1,590 79,200 84,700 73,700
12/11/2025 79,200 1 (1.28%) 5,010,800 396,312.76 2,547,000 199,175.4 78,200 83,600 72,800
11/11/2025 78,200 2.2 (2.89%) 7,667,500 596,709.23 20,000 1,416 76,000 81,300 70,700
10/11/2025 76,000 -0.8 (-1.04%) 5,025,900 388,816.6 436,100 32,917.18 76,800 82,100 71,500
07/11/2025 76,800 -2 (-2.54%) 7,306,800 571,774.85 0 0 78,800 84,300 73,300
06/11/2025 78,800 -1.4 (-1.75%) 4,652,600 369,115.24 225,000 17,100 80,200 85,800 74,600
05/11/2025 80,200 0.2 (0.25%) 8,834,200 709,811.38 0 0 80,000 85,600 74,400
04/11/2025 80,000 3 (3.9%) 12,598,000 972,955.27 355,000 28,248.39 77,000 82,300 71,700
03/11/2025 77,000 -2.6 (-3.27%) 7,670,000 600,316.23 0 0 79,600 85,100 74,100
31/10/2025 79,600 0.3 (0.38%) 6,477,800 517,252.95 100,000 7,985.8 79,300 84,800 73,800
30/10/2025 79,300 0.1 (0.13%) 6,826,300 545,559.84 160,000 12,640 79,200 84,700 73,700
29/10/2025 79,200 0.2 (0.25%) 8,381,100 668,042.66 0 0 79,000 84,500 73,500
28/10/2025 79,000 0.5 (0.64%) 7,889,400 612,144.77 0 0 78,500 83,900 73,100
27/10/2025 78,500 -0.8 (-1.01%) 7,509,000 590,721.14 127,000 9,931.4 79,300 84,800 73,800
24/10/2025 79,300 1.1 (1.41%) 13,522,400 1,046,241.43 0 0 78,200 83,600 72,800
23/10/2025 78,200 -0.8 (-1.01%) 9,732,300 764,951.4 287,000 22,361.4 79,000 84,500 73,500
22/10/2025 79,000 1 (1.28%) 13,805,300 1,094,091.83 0 0 78,000 83,400 72,600
21/10/2025 78,000 -3.9 (-4.76%) 28,573,200 2,228,190.5 0 0 81,900 87,600 76,200
20/10/2025 81,900 -6.1 (-6.93%) 31,684,600 2,653,845.15 1,617,700 133,270.03 88,000 94,100 81,900
17/10/2025 88,000 -0.2 (-0.23%) 32,812,700 2,975,353.66 400,000 32,840 88,200 94,300 82,100
16/10/2025 88,200 5.7 (6.91%) 17,212,400 1,501,031.78 44,116,718 3,473,350.38 82,500 88,200 76,800
15/10/2025 82,500 0 (0%) 6,589,100 546,170.77 200,000 16,540 82,500 88,200 76,800
14/10/2025 82,500 -2.5 (-2.94%) 12,780,300 1,072,813.66 3,125,000 264,796.18 85,000 90,900 79,100
13/10/2025 85,000 0.9 (1.07%) 12,632,300 1,073,646.83 544,600 46,298.88 84,100 89,900 78,300
10/10/2025 84,100 1 (1.2%) 13,452,100 1,125,139.26 2,186,000 183,374.53 83,100 88,900 77,300
09/10/2025 83,100 0.5 (0.61%) 7,329,600 610,797.71 2,712,300 227,426.36 82,600 88,300 76,900
08/10/2025 82,600 0.1 (0.12%) 11,323,000 942,386.44 400,000 33,291.2 82,500 88,200 76,800
07/10/2025 82,500 -0.5 (-0.6%) 5,203,300 430,921.39 5,651,180 471,410.11 83,000 88,800 77,200
06/10/2025 83,000 3 (3.75%) 8,979,600 740,721.18 269,600 22,201.56 80,000 85,600 74,400
03/10/2025 80,000 -1.5 (-1.84%) 6,475,000 519,247.01 4,561,980 380,925.33 81,500 87,200 75,800
02/10/2025 81,500 0.2 (0.25%) 3,777,300 307,926.52 280,000 23,980 81,300 86,900 75,700
01/10/2025 81,300 0.3 (0.37%) 3,192,800 260,489.24 0 0 81,000 86,600 75,400
30/09/2025 81,000 -0.8 (-0.98%) 4,726,100 383,701.28 2,316,000 192,228 81,800 87,500 76,100
29/09/2025 81,800 -0.4 (-0.49%) 4,298,200 351,134.19 467,000 38,761 82,200 87,900 76,500
26/09/2025 82,200 0 (0%) 6,728,100 554,913.71 0 0 82,200 87,900 76,500
25/09/2025 82,200 -0.7 (-0.84%) 4,585,800 379,605.41 310,000 25,389 82,900 88,700 77,100
24/09/2025 82,900 1 (1.22%) 5,235,500 429,825.99 100,000 8,178.6 81,900 87,600 76,200
23/09/2025 81,900 0 (0%) 3,808,100 311,926.38 630,000 52,027.4 81,900 87,600 76,200
22/09/2025 81,900 -2 (-2.38%) 8,824,400 724,864.54 4,176,000 350,573.45 83,900 89,700 78,100
19/09/2025 83,900 -0.1 (-0.12%) 10,383,000 870,915.52 0 0 84,000 89,800 78,200
18/09/2025 84,000 -0.2 (-0.24%) 6,725,200 567,077.96 0 0 84,200 90,000 78,400
17/09/2025 84,200 -2.6 (-3.%) 11,516,500 986,302.63 186,900 16,006.68 86,800 92,800 80,800
16/09/2025 86,800 -1.7 (-1.92%) 13,155,500 1,152,756.56 481,000 41,255.54 88,500 94,600 82,400
15/09/2025 88,500 2.5 (2.91%) 16,596,700 1,458,161.34 20,000 1,736 86,000 92,000 80,000
12/09/2025 86,000 4 (4.88%) 21,808,200 1,846,122.62 0 0 82,000 87,700 76,300
11/09/2025 82,000 1 (1.23%) 10,202,400 823,256.39 0 0 81,000 86,600 75,400
10/09/2025 81,000 0 (0%) 4,256,100 343,064.32 2,964,000 240,084 81,000 86,600 75,400
09/09/2025 81,000 0 (0%) 6,003,800 483,283.46 0 0 81,000 86,600 75,400
08/09/2025 81,000 -2 (-2.41%) 13,945,500 1,138,231.89 330,000 28,050 83,000 88,800 77,200
05/09/2025 83,000 -1.8 (-2.12%) 12,005,700 1,025,374.29 0 0 84,800 90,700 78,900
04/09/2025 84,800 1.8 (2.17%) 13,228,500 1,104,002.79 23,000 1,927.4 83,000 88,800 77,200
03/09/2025 83,000 0 (0%) 9,531,800 800,313.52 0 0 83,000 88,800 77,200

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