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
13/04/2026 22,450 -0.05 (-0.22%) 5,045,600 113,314.02 0 0 22,500 24,050 20,950
10/04/2026 22,500 0.8 (3.69%) 9,997,400 223,759.87 0 0 21,700 23,200 20,200
09/04/2026 21,700 -0.3 (-1.36%) 3,279,900 71,261.56 0 0 22,000 23,500 20,500
08/04/2026 22,000 1.1 (5.26%) 8,833,700 191,647.56 0 0 20,900 22,350 19,450
07/04/2026 20,900 0.15 (0.72%) 3,852,400 80,092.26 0 0 20,750 22,200 19,300
06/04/2026 20,750 -0.4 (-1.89%) 5,420,700 112,711.87 0 0 21,150 22,600 19,700
03/04/2026 21,150 -0.4 (-1.86%) 6,506,000 139,947.57 0 0 21,550 23,050 20,050
02/04/2026 21,550 -0.2 (-0.92%) 5,945,200 128,041.47 0 0 21,750 23,250 20,250
01/04/2026 21,750 -0.05 (-0.23%) 8,160,200 180,099.8 0 0 21,800 23,300 20,300
31/03/2026 21,800 -0.05 (-0.23%) 7,238,400 159,088.19 0 0 21,850 23,350 20,350
30/03/2026 21,850 -0.45 (-2.02%) 12,201,400 271,872.21 0 0 22,300 23,850 20,750
27/03/2026 22,300 -0.1 (-0.45%) 9,317,400 207,590.22 0 0 22,400 23,950 20,850
26/03/2026 22,400 0.7 (3.23%) 13,267,800 291,306.33 0 0 21,700 23,200 20,200
25/03/2026 21,700 0.5 (2.36%) 8,810,800 190,458.96 0 0 21,200 22,650 19,750
24/03/2026 21,200 -0.05 (-0.24%) 12,550,700 261,678.78 26,000 590.2 21,250 22,700 19,800
23/03/2026 21,250 -0.5 (-2.3%) 11,376,100 246,213.43 0 0 21,750 23,250 20,250
20/03/2026 21,750 -1.55 (-6.65%) 16,255,600 360,967.37 0 0 23,300 24,900 21,700
19/03/2026 23,300 -1.5 (-6.05%) 11,258,200 266,167.22 20,000 496 24,800 26,500 23,100
18/03/2026 24,800 1.6 (6.9%) 13,274,800 318,642.23 0 0 23,200 24,800 21,600
17/03/2026 23,200 -0.9 (-3.73%) 8,812,700 208,803.5 0 0 24,100 25,750 22,450
16/03/2026 24,100 -0.55 (-2.23%) 23,183,100 546,580.44 0 0 24,650 26,350 22,950
13/03/2026 24,650 -1.85 (-6.98%) 24,641,800 631,453.6 0 0 26,500 28,350 24,650
12/03/2026 26,500 -1.25 (-4.5%) 11,043,400 298,874.24 0 0 27,750 29,650 25,850
11/03/2026 27,750 1.15 (4.32%) 22,483,900 587,396.32 0 0 26,600 28,450 24,750
10/03/2026 26,600 -2 (-6.99%) 14,939,700 408,660.29 0 0 28,600 30,600 26,600
09/03/2026 28,600 -2.1 (-6.84%) 23,510,800 709,482.54 32,000 915.2 30,700 32,800 28,600
06/03/2026 30,700 2 (6.97%) 24,766,900 750,506.86 0 0 28,700 30,700 26,700
05/03/2026 28,700 -0.65 (-2.21%) 25,968,800 786,902.88 0 0 29,350 31,400 27,300
04/03/2026 29,350 1.9 (6.92%) 29,040,300 825,983.66 28,000 715.4 27,450 29,350 25,550
03/03/2026 27,450 1.75 (6.81%) 22,315,900 605,535.12 50,000 1,197.5 25,700 27,450 23,950
02/03/2026 25,700 1.65 (6.86%) 2,707,900 69,593.03 60,000 1,542 24,050 25,700 22,400
27/02/2026 24,050 1.55 (6.89%) 21,985,800 524,058.82 0 0 22,500 24,050 20,950
26/02/2026 22,500 0.8 (3.69%) 7,829,600 173,927.97 0 0 21,700 23,200 20,200
25/02/2026 21,700 -0.3 (-1.36%) 5,811,900 127,777.4 0 0 22,000 23,500 20,500
24/02/2026 22,000 0.95 (4.51%) 6,533,700 139,971.48 0 0 21,050 22,500 19,600
23/02/2026 21,050 1 (4.99%) 3,593,700 75,216.73 0 0 20,050 21,450 18,650
13/02/2026 20,050 -0.1 (-0.5%) 1,759,500 35,309.76 0 0 20,150 21,550 18,750
12/02/2026 20,150 0 (0%) 1,154,300 23,465.18 0 0 20,150 21,550 18,750
11/02/2026 20,150 0.25 (1.26%) 2,353,300 47,048.98 0 0 19,900 21,250 18,550
10/02/2026 19,900 -1 (-4.78%) 5,347,800 108,022.58 0 0 20,900 22,350 19,450
09/02/2026 20,900 0 (0%) 2,346,900 48,996.32 0 0 20,900 22,350 19,450
06/02/2026 20,900 -0.85 (-3.91%) 5,997,400 126,923.03 0 0 21,750 23,250 20,250
05/02/2026 21,750 -0.8 (-3.55%) 4,664,400 103,386.06 0 0 22,550 24,100 21,000
04/02/2026 22,550 0.65 (2.97%) 10,273,300 231,681.51 0 0 21,900 23,400 20,400
03/02/2026 21,900 0.2 (0.92%) 11,291,800 254,878.55 0 0 21,700 23,200 20,200
02/02/2026 21,700 0.95 (4.58%) 6,909,000 145,131.4 0 0 20,750 22,200 19,300
30/01/2026 20,750 0.25 (1.22%) 4,639,700 97,398.7 0 0 20,500 21,900 19,100
29/01/2026 20,500 -0.5 (-2.38%) 2,513,200 51,919.56 0 0 21,000 22,450 19,550
28/01/2026 21,000 0.45 (2.19%) 8,278,300 174,212.92 0 0 20,550 21,950 19,150
27/01/2026 20,550 0.15 (0.74%) 3,686,100 75,609.76 0 0 20,400 21,800 19,000
26/01/2026 20,400 0.55 (2.77%) 6,395,900 130,595.67 0 0 19,850 21,200 18,500
23/01/2026 19,850 -1 (-4.8%) 4,295,900 87,441.42 0 0 20,850 22,300 19,400
22/01/2026 20,850 0.35 (1.71%) 7,182,700 150,196.37 0 0 20,500 21,900 19,100
21/01/2026 20,500 0.2 (0.99%) 7,474,700 149,011.32 0 0 20,300 21,700 18,900
20/01/2026 20,300 -0.3 (-1.46%) 4,598,700 94,771.98 0 0 20,600 22,000 19,200
19/01/2026 20,600 0 (0%) 3,024,600 62,499.97 0 0 20,600 22,000 19,200
16/01/2026 20,600 0.1 (0.49%) 5,430,000 113,205.18 0 0 20,500 21,900 19,100
15/01/2026 20,500 -0.4 (-1.91%) 5,422,200 111,946.66 0 0 20,900 22,350 19,450
14/01/2026 20,900 -0.15 (-0.71%) 12,244,100 262,766.22 0 0 21,050 22,500 19,600
13/01/2026 21,050 1.35 (6.85%) 6,912,700 141,072.6 0 0 19,700 21,050 18,350
12/01/2026 19,700 -0.6 (-2.96%) 8,863,000 175,733.58 0 0 20,300 21,700 18,900
09/01/2026 20,300 -0.45 (-2.17%) 6,804,500 139,941.12 0 0 20,750 22,200 19,300
08/01/2026 20,750 0.25 (1.22%) 13,036,900 274,783.82 20,000 382 20,500 21,900 19,100
07/01/2026 20,500 1.3 (6.77%) 12,372,000 247,704.97 0 0 19,200 20,500 17,900
06/01/2026 19,200 0.4 (2.13%) 7,416,900 142,142.32 0 0 18,800 20,100 17,500
05/01/2026 18,800 0.4 (2.17%) 3,823,400 71,664.88 0 0 18,400 19,650 17,150
31/12/2025 18,400 -0.4 (-2.13%) 1,956,100 36,408.75 0 0 18,800 20,100 17,500
30/12/2025 18,800 -0.15 (-0.79%) 1,876,300 35,292.86 0 0 18,950 20,250 17,650
29/12/2025 18,950 0.45 (2.43%) 3,911,600 74,096.38 0 0 18,500 19,750 17,250
26/12/2025 18,500 0.1 (0.54%) 2,005,600 36,999.42 295,500 5,372.83 18,400 19,650 17,150
25/12/2025 18,400 -0.5 (-2.65%) 1,783,000 33,408.88 0 0 18,900 20,200 17,600
24/12/2025 18,900 0.45 (2.44%) 4,089,100 76,739.2 0 0 18,450 19,700 17,200
23/12/2025 18,450 -0.05 (-0.27%) 3,524,200 65,735.22 0 0 18,500 19,750 17,250
22/12/2025 18,500 0.25 (1.37%) 1,352,700 24,903.85 0 0 18,250 19,500 17,000
19/12/2025 18,250 -0.05 (-0.27%) 1,560,700 28,691.15 0 0 18,300 19,550 17,050
18/12/2025 18,300 -0.05 (-0.27%) 1,271,600 23,335.26 0 0 18,350 19,600 17,100
17/12/2025 18,350 0 (0%) 2,134,500 39,317.6 0 0 18,350 19,600 17,100
16/12/2025 18,350 0.5 (2.8%) 2,304,900 41,622.12 218,000 3,820.6 17,850 19,050 16,650
15/12/2025 17,850 0.45 (2.59%) 3,439,400 60,406.72 50,000 810 17,400 18,600 16,200
12/12/2025 17,400 -0.6 (-3.33%) 3,843,700 68,021.05 0 0 18,000 19,250 16,750
11/12/2025 18,000 -0.05 (-0.28%) 1,469,900 26,538.47 0 0 18,050 19,300 16,800
10/12/2025 18,050 -0.05 (-0.28%) 1,701,800 30,882.37 230,000 4,370 18,100 19,350 16,850
09/12/2025 18,100 -0.3 (-1.63%) 4,302,900 78,245.82 0 0 18,400 19,650 17,150
08/12/2025 18,400 -0.5 (-2.65%) 4,693,900 87,079.68 230,000 4,370 18,900 20,200 17,600
05/12/2025 18,900 -0.1 (-0.53%) 3,925,200 75,175.3 0 0 19,000 20,300 17,700
04/12/2025 19,000 0.25 (1.33%) 6,575,600 125,583.75 0 0 18,750 20,050 17,450
03/12/2025 18,750 -0.45 (-2.34%) 4,252,400 80,410.81 0 0 19,200 20,500 17,900
02/12/2025 19,200 0.45 (2.4%) 5,564,800 106,061.5 0 0 18,750 20,050 17,450
01/12/2025 18,750 -0.1 (-0.53%) 2,412,900 45,664.26 0 0 18,850 20,150 17,550
28/11/2025 18,850 0.25 (1.34%) 8,734,000 167,035.83 0 0 18,600 19,900 17,300
27/11/2025 18,600 -0.45 (-2.36%) 3,277,500 61,575.07 0 0 19,050 20,350 17,750
26/11/2025 19,050 0.55 (2.97%) 5,238,500 99,041.95 0 0 18,500 19,750 17,250
25/11/2025 18,500 0.65 (3.64%) 8,695,600 161,841.65 0 0 17,850 19,050 16,650
24/11/2025 17,850 -0.15 (-0.83%) 1,546,800 27,740.28 0 0 18,000 19,250 16,750
21/11/2025 18,000 -0.3 (-1.64%) 2,679,900 48,358.86 0 0 18,300 19,550 17,050
20/11/2025 18,300 -0.05 (-0.27%) 2,862,900 52,490.5 0 0 18,350 19,600 17,100
19/11/2025 18,350 -0.2 (-1.08%) 3,812,400 70,546.1 0 0 18,550 19,800 17,300
18/11/2025 18,550 -0.15 (-0.8%) 3,284,600 61,169.22 0 0 18,700 20,000 17,400
17/11/2025 18,700 0.2 (1.08%) 3,730,600 69,166.03 0 0 18,500 19,750 17,250
14/11/2025 18,500 0 (0%) 2,954,500 54,674.55 0 0 18,500 19,750 17,250
13/11/2025 18,500 0.9 (5.11%) 8,369,300 152,779.11 0 0 17,600 18,800 16,400
12/11/2025 17,600 0.35 (2.03%) 1,741,200 30,609.38 0 0 17,250 18,450 16,050
11/11/2025 17,250 -0.15 (-0.86%) 1,747,900 30,326.48 0 0 17,400 18,600 16,200
10/11/2025 17,400 -0.2 (-1.14%) 1,496,000 26,102.41 0 0 17,600 18,800 16,400
07/11/2025 17,600 -0.3 (-1.68%) 4,162,800 74,679.3 0 0 17,900 19,150 16,650
06/11/2025 17,900 -0.1 (-0.56%) 1,583,200 28,216.7 0 0 18,000 19,250 16,750
05/11/2025 18,000 0.7 (4.05%) 6,399,000 114,324.6 0 0 17,300 18,500 16,100
04/11/2025 17,300 -0.1 (-0.57%) 2,576,400 44,159.15 0 0 17,400 18,600 16,200
03/11/2025 17,400 -0.2 (-1.14%) 1,556,600 27,439.14 0 0 17,600 18,800 16,400
31/10/2025 17,600 0.15 (0.86%) 3,386,000 60,509.28 0 0 17,450 18,650 16,250
30/10/2025 17,450 -0.2 (-1.13%) 1,120,300 19,664.46 0 0 17,650 18,850 16,450
29/10/2025 17,650 0.35 (2.02%) 2,699,000 47,381.09 0 0 17,300 18,500 16,100
28/10/2025 17,300 0.2 (1.17%) 1,500,800 25,642.08 0 0 17,100 18,250 15,950
27/10/2025 17,100 -0.1 (-0.58%) 1,130,100 19,454.8 0 0 17,200 18,400 16,000
24/10/2025 17,200 -0.2 (-1.15%) 1,221,600 21,159.18 0 0 17,400 18,600 16,200
23/10/2025 17,400 0.15 (0.87%) 1,301,400 22,772.17 0 0 17,250 18,450 16,050
22/10/2025 17,250 0.25 (1.47%) 1,463,600 24,938.82 0 0 17,000 18,150 15,850
21/10/2025 17,000 0.4 (2.41%) 4,124,700 69,187.78 0 0 16,600 17,750 15,450
20/10/2025 16,600 -0.75 (-4.32%) 2,769,200 46,941.98 0 0 17,350 18,550 16,150
17/10/2025 17,350 -0.15 (-0.86%) 1,748,000 30,478.46 0 0 17,500 18,700 16,300
16/10/2025 17,500 -0.05 (-0.28%) 1,335,200 23,411.46 0 0 17,550 18,750 16,350
15/10/2025 17,550 0.05 (0.29%) 2,207,900 38,695.83 0 0 17,500 18,700 16,300
14/10/2025 17,500 -0.4 (-2.23%) 5,023,100 88,905.65 0 0 17,900 19,150 16,650
13/10/2025 17,900 -0.05 (-0.28%) 2,824,000 50,323.73 0 0 17,950 19,200 16,700

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