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
31/03/2026 62,800 -0.4 (-0.63%) 34,000 2,140.99 0 0 63,200 69,500 56,900
30/03/2026 63,200 -0.4 (-0.63%) 22,100 1,397.96 0 0 63,600 69,900 57,300
27/03/2026 63,600 -0.7 (-1.09%) 18,800 1,196.94 0 0 64,300 70,700 57,900
26/03/2026 64,300 -0.2 (-0.31%) 21,000 1,350.54 0 0 64,500 70,900 58,100
25/03/2026 64,500 0.3 (0.47%) 22,500 1,449.81 0 0 64,200 70,600 57,800
24/03/2026 64,200 -0.8 (-1.23%) 23,305 1,512.95 0 0 65,000 71,500 58,500
23/03/2026 65,000 -0.3 (-0.46%) 20,402 1,327.95 0 0 65,300 71,800 58,800
20/03/2026 65,300 0.1 (0.15%) 20,800 1,356.79 0 0 65,200 71,700 58,700
19/03/2026 65,200 -0.3 (-0.46%) 22,400 1,463.43 0 0 65,500 72,000 59,000
18/03/2026 65,500 0.2 (0.31%) 23,601 1,544.91 0 0 65,300 71,800 58,800
17/03/2026 65,300 0.3 (0.46%) 20,408 1,331.39 0 0 65,000 71,500 58,500
16/03/2026 65,000 -0.1 (-0.15%) 21,401 1,390.71 0 0 65,100 71,600 58,600
13/03/2026 65,100 0.2 (0.31%) 14,100 917.61 0 0 64,900 71,300 58,500
12/03/2026 64,900 0.5 (0.78%) 14,400 932.47 0 0 64,400 70,800 58,000
11/03/2026 64,400 0.3 (0.47%) 23,200 1,491.44 0 0 64,100 70,500 57,700
10/03/2026 64,100 0.4 (0.63%) 26,100 1,671.35 0 0 63,700 70,000 57,400
09/03/2026 63,700 -0.6 (-0.93%) 23,201 1,481.23 0 0 64,300 70,700 57,900
06/03/2026 64,300 0.2 (0.31%) 23,000 1,477.26 0 0 64,100 70,500 57,700
05/03/2026 64,100 0.3 (0.47%) 19,923 1,276.67 0 0 63,800 70,100 57,500
04/03/2026 63,800 0 (0%) 23,700 1,512.38 0 0 63,800 70,100 57,500
03/03/2026 63,800 -0.1 (-0.16%) 27,200 1,740.71 0 0 63,900 70,200 57,600
02/03/2026 63,900 -0.5 (-0.78%) 25,901 1,656.04 0 0 64,400 70,800 58,000
27/02/2026 64,400 0.1 (0.16%) 21,201 1,366.17 0 0 64,300 70,700 57,900
26/02/2026 64,300 -0.1 (-0.16%) 25,100 1,613.27 0 0 64,400 70,800 58,000
25/02/2026 64,400 -0.4 (-0.62%) 26,600 1,715.33 0 0 64,800 71,200 58,400
24/02/2026 64,800 0.1 (0.15%) 22,500 1,456.23 0 0 64,700 71,100 58,300
23/02/2026 64,700 0.4 (0.62%) 25,800 1,665.09 0 0 64,300 70,700 57,900
13/02/2026 64,300 -0.2 (-0.31%) 25,800 1,658.41 0 0 64,500 70,900 58,100
12/02/2026 64,500 0.1 (0.16%) 27,500 1,773.8 0 0 64,400 70,800 58,000
11/02/2026 64,400 0.2 (0.31%) 22,600 1,454.5 0 0 64,200 70,600 57,800
10/02/2026 64,200 0.1 (0.16%) 24,400 1,568.52 0 0 64,100 70,500 57,700
09/02/2026 64,100 0.4 (0.63%) 19,301 1,235.73 0 0 63,700 70,000 57,400
06/02/2026 63,700 -0.1 (-0.16%) 22,201 1,416.66 0 0 63,800 70,100 57,500
05/02/2026 63,800 0.1 (0.16%) 23,200 1,480.76 0 0 63,700 70,000 57,400
04/02/2026 63,700 -0.1 (-0.16%) 21,800 1,389.1 0 0 63,800 70,100 57,500
03/02/2026 63,800 -0.4 (-0.62%) 21,500 1,386.1 0 0 64,200 70,600 57,800
02/02/2026 64,200 -0.1 (-0.16%) 20,112 1,293.33 0 0 64,300 70,700 57,900
30/01/2026 64,300 -0.5 (-0.77%) 23,607 1,517.91 0 0 64,800 71,200 58,400
29/01/2026 64,800 0.1 (0.15%) 21,500 1,391.9 0 0 64,700 71,100 58,300
28/01/2026 64,700 -0.2 (-0.31%) 22,800 1,478.98 0 0 64,900 71,300 58,500
27/01/2026 64,900 -0.2 (-0.31%) 24,901 1,617.04 0 0 65,100 71,600 58,600
26/01/2026 65,100 0.2 (0.31%) 15,105 982.16 0 0 64,900 71,300 58,500
23/01/2026 64,900 -0.4 (-0.61%) 25,500 1,660 0 0 65,300 71,800 58,800
22/01/2026 65,300 0.1 (0.15%) 26,900 1,752.7 0 0 65,200 71,700 58,700
21/01/2026 65,200 -0.1 (-0.15%) 23,507 1,532.98 0 0 65,300 71,800 58,800
20/01/2026 65,300 0.4 (0.62%) 23,601 1,539.35 0 0 64,900 71,300 58,500
19/01/2026 64,900 0.7 (1.09%) 26,403 1,706.94 0 0 64,200 70,600 57,800
16/01/2026 64,200 0.3 (0.47%) 23,502 1,504.53 0 0 63,900 70,200 57,600
15/01/2026 63,900 -0.1 (-0.16%) 22,514 1,439.08 0 0 64,000 70,400 57,600
14/01/2026 64,000 0.1 (0.16%) 24,501 1,564.29 0 0 63,900 70,200 57,600
13/01/2026 63,900 0.4 (0.63%) 23,200 1,480.81 0 0 63,500 69,800 57,200
12/01/2026 63,500 -0.1 (-0.16%) 23,600 1,499.6 0 0 63,600 69,900 57,300
09/01/2026 63,600 0.1 (0.16%) 20,300 1,289.82 0 0 63,500 69,800 57,200
08/01/2026 63,500 0.2 (0.32%) 21,500 1,364.87 0 0 63,300 69,600 57,000
07/01/2026 63,300 -0.2 (-0.31%) 23,200 1,466.07 0 0 63,500 69,800 57,200
06/01/2026 63,500 -0.4 (-0.63%) 21,900 1,391.79 0 0 63,900 70,200 57,600
05/01/2026 63,900 -0.3 (-0.47%) 24,400 1,565.25 0 0 64,200 70,600 57,800
31/12/2025 64,200 0.4 (0.63%) 23,200 1,487.42 0 0 63,800 70,100 57,500
30/12/2025 63,800 -1.5 (-2.3%) 20,207 1,290.74 0 0 65,300 71,800 58,800
29/12/2025 65,300 0.2 (0.31%) 21,400 1,399.03 0 0 65,100 71,600 58,600
26/12/2025 65,100 -0.2 (-0.31%) 21,900 1,427.17 0 0 65,300 71,800 58,800
25/12/2025 65,300 0 (0%) 22,705 1,485.17 0 0 65,300 71,800 58,800
24/12/2025 65,300 -0.1 (-0.15%) 20,900 1,367.7 0 0 65,400 71,900 58,900
23/12/2025 65,400 0.3 (0.46%) 22,000 1,435.71 0 0 65,100 71,600 58,600
22/12/2025 65,100 0.4 (0.62%) 24,700 1,605.58 0 0 64,700 71,100 58,300
19/12/2025 64,700 0.2 (0.31%) 22,700 1,465.9 0 0 64,500 70,900 58,100
18/12/2025 64,500 0 (0%) 24,300 1,566.46 0 0 64,500 70,900 58,100
17/12/2025 64,500 -0.3 (-0.46%) 21,200 1,370.61 0 0 64,800 71,200 58,400
16/12/2025 64,800 0.1 (0.15%) 22,300 1,446.61 0 0 64,700 71,100 58,300
15/12/2025 64,700 0 (0%) 11,800 763.34 0 0 64,700 71,100 58,300
12/12/2025 64,700 -0.3 (-0.46%) 21,400 1,386 0 0 65,000 71,500 58,500
11/12/2025 65,000 -0.7 (-1.07%) 24,500 1,592.19 0 0 65,700 72,200 59,200
10/12/2025 65,700 -0.2 (-0.3%) 26,700 1,754.32 0 0 65,900 72,400 59,400
09/12/2025 65,900 -0.3 (-0.45%) 24,900 1,643.15 0 0 66,200 72,800 59,600
08/12/2025 66,200 0.1 (0.15%) 21,800 1,444.86 0 0 66,100 72,700 59,500
05/12/2025 66,100 -0.5 (-0.75%) 23,001 1,530.44 0 0 66,600 73,200 60,000
04/12/2025 66,600 0.1 (0.15%) 23,501 1,561.63 0 0 66,500 73,100 59,900
03/12/2025 66,500 0.2 (0.3%) 24,402 1,621.39 0 0 66,300 72,900 59,700
02/12/2025 66,300 0.1 (0.15%) 28,801 1,909.58 0 0 66,200 72,800 59,600
01/12/2025 66,200 0.1 (0.15%) 23,101 1,530.37 0 0 66,100 72,700 59,500
28/11/2025 66,100 -0.3 (-0.45%) 25,301 1,674.55 0 0 66,400 73,000 59,800
27/11/2025 66,400 -0.1 (-0.15%) 25,533 1,697.06 0 0 66,500 73,100 59,900
26/11/2025 66,500 0.3 (0.45%) 27,301 1,810.71 0 0 66,200 72,800 59,600
25/11/2025 66,200 0.3 (0.46%) 27,200 1,799.2 0 0 65,900 72,400 59,400
24/11/2025 65,900 0.6 (0.92%) 29,904 1,967.72 0 0 65,300 71,800 58,800
21/11/2025 65,300 0 (0%) 23,501 1,532.88 0 0 65,300 71,800 58,800
20/11/2025 65,300 0.4 (0.62%) 25,000 1,630.15 0 0 64,900 71,300 58,500
19/11/2025 64,900 -0.2 (-0.31%) 27,201 1,767.46 0 0 65,100 71,600 58,600
18/11/2025 65,100 0.4 (0.62%) 25,000 1,622.95 0 0 64,700 71,100 58,300
17/11/2025 64,700 0.9 (1.41%) 25,300 1,636.64 0 0 63,800 70,100 57,500
14/11/2025 63,800 -0.2 (-0.31%) 24,600 1,571.38 0 0 64,000 70,400 57,600
13/11/2025 64,000 0.3 (0.47%) 27,901 1,785.3 0 0 63,700 70,000 57,400
12/11/2025 63,700 0.1 (0.16%) 25,000 1,590.39 0 0 63,600 69,900 57,300
11/11/2025 63,600 0 (0%) 26,400 1,679.4 0 0 63,600 69,900 57,300
10/11/2025 63,600 0.6 (0.95%) 28,600 1,811.37 0 0 63,000 69,300 56,700
07/11/2025 63,000 -0.1 (-0.16%) 27,900 1,758 0 0 63,100 69,400 56,800
06/11/2025 63,100 0 (0%) 25,400 1,600.29 0 0 63,100 69,400 56,800
05/11/2025 63,100 -0.1 (-0.16%) 26,000 1,635.99 0 0 63,200 69,500 56,900
04/11/2025 63,200 -1.8 (-2.77%) 31,000 1,963.32 0 0 65,000 71,500 58,500
03/11/2025 65,000 -0.1 (-0.15%) 28,200 1,835.7 0 0 65,100 71,600 58,600
31/10/2025 65,100 0 (0%) 23,900 1,556.71 0 0 65,100 71,600 58,600
30/10/2025 65,100 0.1 (0.15%) 22,500 1,464.69 0 0 65,000 71,500 58,500
29/10/2025 65,000 -0.4 (-0.61%) 25,200 1,640.55 0 0 65,400 71,900 58,900
28/10/2025 65,400 -0.3 (-0.46%) 26,500 1,734.16 0 0 65,700 72,200 59,200
27/10/2025 65,700 -0.1 (-0.15%) 26,500 1,744.27 0 0 65,800 72,300 59,300
24/10/2025 65,800 1.9 (2.97%) 31,100 2,038.32 0 0 63,900 70,200 57,600
23/10/2025 63,900 0.2 (0.31%) 24,906 1,588.13 0 0 63,700 70,000 57,400
22/10/2025 63,700 0.2 (0.31%) 29,100 1,850.4 0 0 63,500 69,800 57,200
21/10/2025 63,500 0.4 (0.63%) 30,002 1,900.78 0 0 63,100 69,400 56,800
20/10/2025 63,100 0.1 (0.16%) 23,900 1,506.08 0 0 63,000 69,300 56,700
17/10/2025 63,000 -0.1 (-0.16%) 22,600 1,427.63 0 0 63,100 69,400 56,800
16/10/2025 63,100 -0.1 (-0.16%) 29,600 1,868.31 0 0 63,200 69,500 56,900
15/10/2025 63,200 0 (0%) 25,700 1,617.89 0 0 63,200 69,500 56,900
14/10/2025 63,200 -0.8 (-1.25%) 21,000 1,331.62 0 0 64,000 70,400 57,600
13/10/2025 64,000 -0.2 (-0.31%) 4,300 275.22 0 0 64,200 70,600 57,800
10/10/2025 64,200 -1.3 (-1.98%) 30,410 1,962.69 0 0 65,500 72,000 59,000
09/10/2025 65,500 -1.3 (-1.95%) 30,000 1,991 0 0 66,800 73,400 60,200
08/10/2025 66,800 0.2 (0.3%) 27,200 1,812.4 0 0 66,600 73,200 60,000
07/10/2025 66,600 -0.3 (-0.45%) 29,400 1,963.34 0 0 66,900 73,500 60,300
06/10/2025 66,900 0.4 (0.6%) 30,800 2,057.77 0 0 66,500 73,100 59,900
03/10/2025 66,500 0.2 (0.3%) 26,200 1,740.2 0 0 66,300 72,900 59,700
02/10/2025 66,300 0.4 (0.61%) 24,900 1,648.63 0 0 65,900 72,400 59,400
01/10/2025 65,900 0.3 (0.46%) 21,514 1,414.54 0 0 65,600 72,100 59,100

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