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
30/03/2026 144,300 0.9 (0.63%) 6,700 942.8 0 0 143,400 153,400 133,400
27/03/2026 143,400 0 (0%) 9,200 1,324.99 0 0 143,400 153,400 133,400
26/03/2026 143,400 -0.9 (-0.62%) 7,100 988.92 0 0 144,300 154,400 134,200
25/03/2026 144,300 -0.2 (-0.14%) 4,400 634.74 0 0 144,500 154,600 134,400
24/03/2026 144,500 4 (2.85%) 9,800 1,426.63 0 0 140,500 150,300 130,700
23/03/2026 140,500 -2.6 (-1.82%) 7,500 1,060.55 0 0 143,100 153,100 133,100
20/03/2026 143,100 -2.9 (-1.99%) 8,200 1,188.18 0 0 146,000 156,200 135,800
19/03/2026 146,000 0.1 (0.07%) 9,500 1,377.83 0 0 145,900 156,100 135,700
18/03/2026 145,900 0 (0%) 6,900 1,003.01 0 0 145,900 156,100 135,700
17/03/2026 145,900 0 (0%) 5,600 824.68 0 0 145,900 156,100 135,700
16/03/2026 145,900 0.7 (0.48%) 12,900 1,883.71 0 0 145,200 155,300 135,100
13/03/2026 145,200 -0.1 (-0.07%) 3,400 488.25 0 0 145,300 155,400 135,200
12/03/2026 145,300 -0.2 (-0.14%) 9,600 1,392.32 0 0 145,500 155,600 135,400
11/03/2026 145,500 2.6 (1.82%) 11,500 1,664.96 0 0 142,900 152,900 132,900
10/03/2026 142,900 2.9 (2.07%) 26,800 3,827.38 0 0 140,000 149,800 130,200
09/03/2026 140,000 -9 (-6.04%) 72,900 10,167.05 0 0 149,000 159,400 138,600
06/03/2026 149,000 -2 (-1.32%) 6,900 1,033.31 0 0 151,000 161,500 140,500
05/03/2026 151,000 3 (2.03%) 9,900 1,498.2 0 0 148,000 158,300 137,700
04/03/2026 148,000 -3.6 (-2.37%) 35,100 5,223.58 0 0 151,600 162,200 141,000
03/03/2026 151,600 -1.4 (-0.92%) 18,300 2,786.58 0 0 153,000 163,700 142,300
02/03/2026 153,000 -1 (-0.65%) 39,900 6,101.94 0 0 154,000 164,700 143,300
27/02/2026 154,000 -1 (-0.65%) 11,200 1,726.28 0 0 155,000 165,800 144,200
26/02/2026 155,000 -1.3 (-0.83%) 12,000 1,867.12 0 0 156,300 167,200 145,400
25/02/2026 156,300 0.3 (0.19%) 26,000 4,057.55 0 0 156,000 166,900 145,100
24/02/2026 156,000 0.5 (0.32%) 15,500 2,407.93 0 0 155,500 166,300 144,700
23/02/2026 155,500 0.7 (0.45%) 8,900 1,377.16 0 0 154,800 165,600 144,000
13/02/2026 154,800 1.8 (1.18%) 12,300 1,883.64 0 0 153,000 163,700 142,300
12/02/2026 153,000 -0.1 (-0.07%) 12,600 1,930.19 0 0 153,100 163,800 142,400
11/02/2026 153,100 0.1 (0.07%) 16,200 2,487.31 0 0 153,000 163,700 142,300
10/02/2026 153,000 -1 (-0.65%) 32,800 5,037.03 0 0 154,000 164,700 143,300
09/02/2026 154,000 0 (0%) 5,200 804.7 0 0 154,000 164,700 143,300
06/02/2026 154,000 -3.8 (-2.41%) 14,900 2,311.71 0 0 157,800 168,800 146,800
05/02/2026 157,800 -2 (-1.25%) 11,800 1,864.2 0 0 159,800 170,900 148,700
04/02/2026 159,800 -1 (-0.62%) 14,800 2,367.12 0 0 160,800 172,000 149,600
03/02/2026 160,800 5.2 (3.34%) 39,800 6,346.76 0 0 155,600 166,400 144,800
02/02/2026 155,600 -0.2 (-0.13%) 6,800 1,056.64 0 0 155,800 166,700 144,900
30/01/2026 155,800 1.4 (0.91%) 13,600 2,111.41 0 0 154,400 165,200 143,600
29/01/2026 154,400 1.1 (0.72%) 19,100 2,926.18 0 0 153,300 164,000 142,600
28/01/2026 153,300 -1.2 (-0.78%) 16,200 2,484.32 0 0 154,500 165,300 143,700
27/01/2026 154,500 0 (0%) 5,600 864.68 0 0 154,500 165,300 143,700
26/01/2026 154,500 -1.4 (-0.9%) 33,000 5,078.67 0 0 155,900 166,800 145,000
23/01/2026 155,900 -1.5 (-0.95%) 19,800 3,090.67 0 0 157,400 168,400 146,400
22/01/2026 157,400 1.2 (0.77%) 14,800 2,315.29 0 0 156,200 167,100 145,300
21/01/2026 156,200 -0.8 (-0.51%) 17,500 2,739.63 0 0 157,000 167,900 146,100
20/01/2026 157,000 -4.8 (-2.97%) 64,800 10,204.39 0 0 161,800 173,100 150,500
19/01/2026 161,800 3.8 (2.41%) 43,700 7,107.71 0 0 158,000 169,000 147,000
16/01/2026 158,000 -0.9 (-0.57%) 39,800 6,313.65 0 0 158,900 170,000 147,800
15/01/2026 158,900 -0.1 (-0.06%) 9,000 1,431.56 0 0 159,000 170,100 147,900
14/01/2026 159,000 2.3 (1.47%) 22,900 3,594.34 0 0 156,700 167,600 145,800
13/01/2026 156,700 0.5 (0.32%) 12,500 1,960.77 0 0 156,200 167,100 145,300
12/01/2026 156,200 0.2 (0.13%) 7,000 1,093.54 0 0 156,000 166,900 145,100
09/01/2026 156,000 0 (0%) 15,400 2,407.06 0 0 156,000 166,900 145,100
08/01/2026 156,000 -1 (-0.64%) 14,000 2,199.37 0 0 157,000 167,900 146,100
07/01/2026 157,000 1.4 (0.9%) 25,000 3,900.62 0 0 155,600 166,400 144,800
06/01/2026 155,600 0.1 (0.06%) 18,800 2,929.9 0 0 155,500 166,300 144,700
05/01/2026 155,500 -0.9 (-0.58%) 16,000 2,487.14 0 0 156,400 167,300 145,500
31/12/2025 156,400 -0.1 (-0.06%) 3,200 499.63 0 0 156,500 167,400 145,600
30/12/2025 156,500 1.3 (0.84%) 10,700 1,677.36 0 0 155,200 166,000 144,400
29/12/2025 155,200 0.2 (0.13%) 5,700 885.64 0 0 155,000 165,800 144,200
26/12/2025 155,000 -0.3 (-0.19%) 21,300 3,308.14 0 0 155,300 166,100 144,500
25/12/2025 155,300 -0.1 (-0.06%) 10,700 1,662.66 0 0 155,400 166,200 144,600
24/12/2025 155,400 -0.1 (-0.06%) 10,900 1,692.52 0 0 155,500 166,300 144,700
23/12/2025 155,500 0 (0%) 17,600 2,744.13 0 0 155,500 166,300 144,700
22/12/2025 155,500 3.1 (2.03%) 16,700 2,583.15 0 0 152,400 163,000 141,800
19/12/2025 152,400 -1.1 (-0.72%) 15,300 2,337.33 0 0 153,500 164,200 142,800
18/12/2025 153,500 0.5 (0.33%) 1,400 214.37 0 0 153,000 163,700 142,300
17/12/2025 153,000 -1.5 (-0.97%) 4,400 675.88 0 0 154,500 165,300 143,700
16/12/2025 154,500 1.2 (0.78%) 10,500 1,605.46 0 0 153,300 164,000 142,600
15/12/2025 153,300 -1.3 (-0.84%) 20,300 3,126.17 0 0 154,600 165,400 143,800
12/12/2025 154,600 -0.9 (-0.58%) 15,700 2,433.75 0 0 155,500 166,300 144,700
11/12/2025 155,500 -0.2 (-0.13%) 8,200 1,276.59 0 0 155,700 166,500 144,900
10/12/2025 155,700 0.2 (0.13%) 9,000 1,398.75 0 0 155,500 166,300 144,700
09/12/2025 155,500 -1.2 (-0.77%) 25,800 4,013.91 0 0 156,700 167,600 145,800
08/12/2025 156,700 -1.1 (-0.7%) 18,600 2,920.18 0 0 157,800 168,800 146,800
05/12/2025 157,800 -0.6 (-0.38%) 25,700 4,059.32 0 0 158,400 169,400 147,400
04/12/2025 158,400 -1.3 (-0.81%) 19,700 3,130.06 0 0 159,700 170,800 148,600
03/12/2025 159,700 1.2 (0.76%) 12,600 1,995.59 0 0 158,500 169,500 147,500
02/12/2025 158,500 0 (0%) 10,600 1,677.89 0 0 158,500 169,500 147,500
01/12/2025 158,500 0.3 (0.19%) 5,800 919.48 0 0 158,200 169,200 147,200
28/11/2025 158,200 -1.7 (-1.06%) 34,000 5,389.25 0 0 159,900 171,000 148,800
27/11/2025 159,900 -0.1 (-0.06%) 7,100 1,138.72 0 0 160,000 171,200 148,800
26/11/2025 160,000 0 (0%) 17,400 2,785.54 0 0 160,000 171,200 148,800
25/11/2025 160,000 -0.5 (-0.31%) 11,900 1,917.24 0 0 160,500 171,700 149,300
24/11/2025 160,500 0 (0%) 10,200 1,637.86 0 0 160,500 171,700 149,300
21/11/2025 160,500 -0.9 (-0.56%) 7,200 1,154.41 0 0 161,400 172,600 150,200
20/11/2025 161,400 0 (0%) 16,800 2,714.58 0 0 161,400 172,600 150,200
19/11/2025 161,400 -0.2 (-0.12%) 4,000 645.9 0 0 161,600 172,900 150,300
18/11/2025 161,600 -0.3 (-0.19%) 18,100 2,929.37 0 0 161,900 173,200 150,600
17/11/2025 161,900 0.8 (0.5%) 25,500 4,130.26 0 0 161,100 172,300 149,900
14/11/2025 161,100 -0.9 (-0.56%) 8,500 1,372.26 0 0 162,000 173,300 150,700
13/11/2025 162,000 3 (1.89%) 33,600 5,402.84 0 0 159,000 170,100 147,900
12/11/2025 159,000 0.6 (0.38%) 11,700 1,858.48 0 0 158,400 169,400 147,400
11/11/2025 158,400 1.1 (0.7%) 15,900 2,495.12 0 0 157,300 168,300 146,300
10/11/2025 157,300 -0.8 (-0.51%) 16,000 2,519.52 0 0 158,100 169,100 147,100
07/11/2025 158,100 -1.9 (-1.19%) 15,100 2,397.32 0 0 160,000 171,200 148,800
06/11/2025 160,000 0.8 (0.5%) 12,600 2,014.74 0 0 159,200 170,300 148,100
05/11/2025 159,200 0.2 (0.13%) 23,500 3,747.28 0 0 159,000 170,100 147,900
04/11/2025 159,000 -0.2 (-0.13%) 53,900 8,487.92 0 0 159,200 170,300 148,100
03/11/2025 159,200 -3.4 (-2.09%) 125,000 20,053.81 0 0 162,600 173,900 151,300
31/10/2025 162,600 -3.1 (-1.87%) 27,400 4,491.59 0 0 165,700 177,200 154,200
30/10/2025 165,700 0.7 (0.42%) 14,000 2,326.75 0 0 165,000 176,500 153,500
29/10/2025 165,000 0.5 (0.3%) 30,800 5,083.86 0 0 164,500 176,000 153,000
28/10/2025 164,500 3 (1.86%) 65,900 10,882.17 0 0 161,500 193,800 129,200
27/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
24/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
23/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
22/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
21/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
20/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
17/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
16/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
15/10/2025 165,000 0.4 (0.24%) 30,130 4,953.95 0 0 164,600 189,200 140,000
14/10/2025 164,200 1.8 (1.11%) 44,538 7,331.03 0 0 162,400 186,700 138,100
13/10/2025 163,000 -0.5 (-0.31%) 45,257 7,349. 0 0 163,500 188,000 139,000
10/10/2025 164,000 0.7 (0.43%) 25,420 4,155.18 0 0 163,300 187,700 138,900
09/10/2025 162,500 -0.5 (-0.31%) 10,840 1,770.12 0 0 163,000 187,400 138,600
08/10/2025 163,600 1.8 (1.11%) 16,618 2,708.99 0 0 161,800 186,000 137,600
07/10/2025 162,100 -0.1 (-0.06%) 32,879 5,319.72 0 0 162,200 186,500 137,900
06/10/2025 162,600 2.3 (1.43%) 20,918 3,392.21 0 0 160,300 184,300 136,300
03/10/2025 161,500 -3.7 (-2.24%) 43,152 6,916.3 0 0 165,200 189,900 140,500
02/10/2025 164,000 -1.9 (-1.15%) 17,633 2,912.4 0 0 165,900 190,700 141,100
01/10/2025 166,000 6 (3.75%) 69,528 11,534.46 0 0 160,000 184,000 136,000
30/09/2025 161,700 0 (0%) 34,347 5,494.52 0 0 161,700 185,900 137,500

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