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
02/04/2026 60,900 -0.5 (-0.81%) 187,600 11,361.57 0 0 61,400 65,600 57,200
01/04/2026 61,400 0.2 (0.33%) 243,900 14,996.05 0 0 61,200 65,400 57,000
31/03/2026 61,200 1.2 (2%) 487,800 29,548.45 0 0 60,000 64,200 55,800
30/03/2026 60,000 2 (3.45%) 583,500 34,427.39 0 0 58,000 62,000 54,000
27/03/2026 58,000 1.7 (3.02%) 318,200 18,353.76 0 0 56,300 60,200 52,400
26/03/2026 56,300 -0.5 (-0.88%) 119,700 6,764.82 0 0 56,800 60,700 52,900
25/03/2026 56,800 1.2 (2.16%) 159,100 9,013.24 497,950 25,793.81 55,600 59,400 51,800
24/03/2026 55,600 0.7 (1.28%) 154,000 8,627.48 0 0 54,900 58,700 51,100
23/03/2026 54,900 -0.1 (-0.18%) 369,700 20,399.75 0 0 55,000 58,800 51,200
20/03/2026 55,000 -3.8 (-6.46%) 573,400 32,150.77 0 0 58,800 62,900 54,700
19/03/2026 58,800 1.7 (2.98%) 544,800 31,675.05 0 0 57,100 61,000 53,200
18/03/2026 57,100 -0.5 (-0.87%) 173,400 9,944.51 0 0 57,600 61,600 53,600
17/03/2026 57,600 0 (0%) 130,100 7,576.03 0 0 57,600 61,600 53,600
16/03/2026 57,600 -0.7 (-1.2%) 185,500 10,731.18 0 0 58,300 62,300 54,300
13/03/2026 58,300 0.6 (1.04%) 286,400 16,721.79 0 0 57,700 61,700 53,700
12/03/2026 57,700 -0.3 (-0.52%) 260,500 15,158.33 0 0 58,000 62,000 54,000
11/03/2026 58,000 1.8 (3.2%) 201,600 11,589.61 0 0 56,200 60,100 52,300
10/03/2026 56,200 1.9 (3.5%) 222,700 12,474.23 0 0 54,300 58,100 50,500
09/03/2026 54,300 -4 (-6.86%) 891,700 48,572.25 1,016,000 55,372 58,300 62,300 54,300
06/03/2026 58,300 0.3 (0.52%) 2,773,100 163,018.24 0 0 58,000 62,000 54,000
05/03/2026 58,000 -1.1 (-1.86%) 323,600 19,116.88 0 0 59,100 63,200 55,000
04/03/2026 59,100 -0.9 (-1.5%) 1,127,100 66,255.14 0 0 60,000 64,200 55,800
03/03/2026 60,000 -2 (-3.23%) 515,600 31,295.74 0 0 62,000 66,300 57,700
02/03/2026 62,000 -0.2 (-0.32%) 908,400 56,141.29 0 0 62,200 66,500 57,900
27/02/2026 62,200 -1 (-1.58%) 331,900 20,694.36 0 0 63,200 67,600 58,800
26/02/2026 63,200 0.3 (0.48%) 368,300 23,138.28 0 0 62,900 67,300 58,500
25/02/2026 62,900 0.5 (0.8%) 760,800 47,890.5 0 0 62,400 66,700 58,100
24/02/2026 62,400 1.9 (3.14%) 605,300 37,259.23 0 0 60,500 64,700 56,300
23/02/2026 60,500 1.2 (2.02%) 362,300 21,985.91 400,000 23,720 59,300 63,400 55,200
13/02/2026 59,300 -0.1 (-0.17%) 308,900 18,417.37 885,000 52,569 59,400 63,500 55,300
12/02/2026 59,400 0.8 (1.37%) 319,900 18,846.73 0 0 58,600 62,700 54,500
11/02/2026 58,600 1.1 (1.91%) 248,700 14,547.73 0 0 57,500 61,500 53,500
10/02/2026 57,500 -2.5 (-4.17%) 697,200 40,771.55 0 0 60,000 64,200 55,800
09/02/2026 60,000 0 (0%) 471,400 28,346.71 0 0 60,000 64,200 55,800
06/02/2026 60,000 -2.5 (-4%) 1,009,500 61,608.29 0 0 62,500 66,800 58,200
05/02/2026 62,500 -1.5 (-2.34%) 1,009,900 64,563.75 0 0 64,000 68,400 59,600
04/02/2026 64,000 -0.5 (-0.78%) 1,239,800 79,397.49 0 0 64,500 69,000 60,000
03/02/2026 64,500 3.5 (5.74%) 2,276,600 144,326.21 0 0 61,000 65,200 56,800
02/02/2026 61,000 0 (0%) 584,400 35,625.24 0 0 61,000 65,200 56,800
30/01/2026 61,000 2.4 (4.1%) 1,722,900 104,307.13 20,000 1,090 58,600 62,700 54,500
29/01/2026 58,600 1.6 (2.81%) 619,600 36,028.01 0 0 57,000 60,900 53,100
28/01/2026 57,000 -0.5 (-0.87%) 462,400 26,553.28 0 0 57,500 61,500 53,500
27/01/2026 57,500 1.4 (2.5%) 346,900 19,710.06 0 0 56,100 60,000 52,200
26/01/2026 56,100 -1.9 (-3.28%) 462,000 26,261.86 0 0 58,000 62,000 54,000
23/01/2026 58,000 -0.1 (-0.17%) 499,900 28,952.22 0 0 58,100 62,100 54,100
22/01/2026 58,100 2 (3.57%) 794,400 45,780.5 0 0 56,100 60,000 52,200
21/01/2026 56,100 -1.1 (-1.92%) 848,000 47,843.29 0 0 57,200 61,200 53,200
20/01/2026 57,200 -1.8 (-3.05%) 800,200 46,381.98 0 0 59,000 63,100 54,900
19/01/2026 59,000 1.8 (3.15%) 1,323,500 77,918.45 0 0 57,200 61,200 53,200
16/01/2026 57,200 0.1 (0.18%) 430,000 24,580.67 0 0 57,100 61,000 53,200
15/01/2026 57,100 0.6 (1.06%) 560,000 31,941.27 0 0 56,500 60,400 52,600
14/01/2026 56,500 1 (1.8%) 1,021,800 57,518.45 0 0 55,500 59,300 51,700
13/01/2026 55,500 -0.1 (-0.18%) 487,900 27,085.53 1,663,000 93,128 55,600 59,400 51,800
12/01/2026 55,600 -0.4 (-0.71%) 447,900 24,837.04 0 0 56,000 59,900 52,100
09/01/2026 56,000 1.7 (3.13%) 512,800 28,532.9 0 0 54,300 58,100 50,500
08/01/2026 54,300 0 (0%) 408,900 22,216.39 0 0 54,300 58,100 50,500
07/01/2026 54,300 1.9 (3.63%) 430,500 23,088.01 0 0 52,400 56,000 48,750
06/01/2026 52,400 0.4 (0.77%) 308,500 16,205.31 0 0 52,000 55,600 48,400
05/01/2026 52,000 -0.6 (-1.14%) 159,700 8,369.44 0 0 52,600 56,200 48,950
31/12/2025 52,600 0.8 (1.54%) 270,600 14,268.98 0 0 51,800 55,400 48,200
30/12/2025 51,800 -0.3 (-0.58%) 125,700 6,557.07 0 0 52,100 55,700 48,500
29/12/2025 52,100 0.8 (1.56%) 182,700 9,486.54 0 0 51,300 54,800 47,750
26/12/2025 51,300 -0.2 (-0.39%) 185,900 9,486.44 0 0 51,500 55,100 47,900
25/12/2025 51,500 -0.9 (-1.72%) 284,700 14,753.19 0 0 52,400 56,000 48,750
24/12/2025 52,400 0.2 (0.38%) 119,600 6,244.8 0 0 52,200 55,800 48,550
23/12/2025 52,200 -0.1 (-0.19%) 243,700 12,745.55 0 0 52,300 55,900 48,650
22/12/2025 52,300 0.1 (0.19%) 224,400 11,718.44 0 0 52,200 55,800 48,550
19/12/2025 52,200 0.9 (1.75%) 212,500 11,002.59 0 0 51,300 54,800 47,750
18/12/2025 51,300 -0.7 (-1.35%) 244,200 12,533.35 0 0 52,000 55,600 48,400
17/12/2025 52,000 -0.2 (-0.38%) 174,400 9,069.16 0 0 52,200 55,800 48,550
16/12/2025 52,200 0.1 (0.19%) 382,700 19,692.74 0 0 52,100 55,700 48,500
15/12/2025 52,100 -0.9 (-1.7%) 275,600 14,419.51 0 0 53,000 56,700 49,300
12/12/2025 53,000 -1 (-1.85%) 135,100 7,194.21 0 0 54,000 57,700 50,300
11/12/2025 54,000 0.6 (1.12%) 167,100 9,014.09 0 0 53,400 57,100 49,700
10/12/2025 53,400 -0.1 (-0.19%) 186,300 9,941.35 517,000 28,435 53,500 57,200 49,800
09/12/2025 53,500 -1.3 (-2.37%) 454,900 24,498.52 0 0 54,800 58,600 51,000
08/12/2025 54,800 -0.4 (-0.72%) 433,600 23,662.38 0 0 55,200 59,000 51,400
05/12/2025 55,200 -0.7 (-1.25%) 262,700 14,564.88 649,600 34,428.8 55,900 59,800 52,000
04/12/2025 55,900 -0.5 (-0.89%) 347,600 19,528.18 0 0 56,400 60,300 52,500
03/12/2025 56,400 0.6 (1.08%) 389,900 21,820.87 0 0 55,800 59,700 51,900
02/12/2025 55,800 -0.2 (-0.36%) 313,400 17,300.97 564,000 30,456 56,000 59,900 52,100
01/12/2025 56,000 -0.6 (-1.06%) 465,700 25,847.33 0 0 56,600 60,500 52,700
28/11/2025 56,600 -0.4 (-0.7%) 298,800 16,820.84 0 0 57,000 60,900 53,100
27/11/2025 57,000 -0.7 (-1.21%) 278,800 15,909.36 0 0 57,700 61,700 53,700
26/11/2025 57,700 0.7 (1.23%) 263,900 15,074.28 0 0 57,000 60,900 53,100
25/11/2025 57,000 0 (0%) 394,600 22,330.91 0 0 57,000 60,900 53,100
24/11/2025 57,000 -0.7 (-1.21%) 789,200 44,602.41 146,000 8,176 57,700 61,700 53,700
21/11/2025 57,700 -0.3 (-0.52%) 234,300 13,593.66 0 0 58,000 62,000 54,000
20/11/2025 58,000 0.2 (0.35%) 204,200 11,735.01 0 0 57,800 61,800 53,800
19/11/2025 57,800 -0.9 (-1.53%) 280,300 16,290.49 581,000 31,722.6 58,700 62,800 54,600
18/11/2025 59,700 -0.8 (-1.32%) 308,500 18,417.91 0 0 60,500 64,700 56,300
17/11/2025 60,500 1.5 (2.54%) 999,200 60,131.45 0 0 59,000 63,100 54,900
14/11/2025 59,000 1 (1.72%) 541,400 31,578.42 0 0 58,000 62,000 54,000
13/11/2025 58,000 2.6 (4.69%) 1,041,700 59,456.53 0 0 55,400 59,200 51,600
12/11/2025 55,400 1.1 (2.03%) 143,000 7,874.87 0 0 54,300 58,100 50,500
11/11/2025 54,300 -0.7 (-1.27%) 90,800 4,952.45 100,000 5,200 55,000 58,800 51,200
10/11/2025 55,000 0 (0%) 219,800 11,985.97 345,000 17,940 55,000 58,800 51,200
07/11/2025 55,000 -1.5 (-2.65%) 189,000 10,499.26 0 0 56,500 60,400 52,600
06/11/2025 56,500 0.6 (1.07%) 355,000 20,171.32 0 0 55,900 59,800 52,000
05/11/2025 55,900 -0.1 (-0.18%) 230,200 12,846.23 0 0 56,000 59,900 52,100
04/11/2025 56,000 -0.5 (-0.88%) 268,700 14,824.11 0 0 56,500 60,400 52,600
03/11/2025 56,500 0.2 (0.36%) 371,700 21,161.4 416,000 22,048 56,300 60,200 52,400
31/10/2025 56,300 0 (0%) 264,400 14,952.94 0 0 56,300 60,200 52,400
30/10/2025 56,300 -0.3 (-0.53%) 174,500 9,846.71 532,000 28,196 56,600 60,500 52,700
29/10/2025 56,600 1.6 (2.91%) 489,300 27,545.41 360,000 19,080 55,000 58,800 51,200
28/10/2025 55,000 0.5 (0.92%) 1,043,700 56,170.11 0 0 54,500 58,300 50,700
27/10/2025 54,500 1.2 (2.25%) 371,400 20,431.96 0 0 53,300 57,000 49,600
24/10/2025 53,300 -0.1 (-0.19%) 159,800 8,469.48 0 0 53,400 57,100 49,700
23/10/2025 53,400 1 (1.91%) 138,300 7,401.03 100,000 5,000 52,400 56,000 48,750
22/10/2025 52,400 0.9 (1.75%) 1,040,200 54,714.29 808,000 40,675 51,500 55,100 47,900
21/10/2025 51,500 1.5 (3%) 479,000 24,471.82 529,000 27,508 50,000 53,500 46,500
20/10/2025 50,000 -3.6 (-6.72%) 276,300 14,533.34 0 0 53,600 57,300 49,850
17/10/2025 53,600 -0.4 (-0.74%) 194,100 10,478.95 0 0 54,000 57,700 50,300
16/10/2025 54,000 0 (0%) 177,900 9,591.26 525,000 27,825 54,000 57,700 50,300
15/10/2025 54,000 -1.1 (-2.%) 286,600 15,588.3 0 0 55,100 58,900 51,300
14/10/2025 55,100 -0.2 (-0.36%) 320,000 17,607.49 0 0 55,300 59,100 51,500
13/10/2025 55,300 -0.2 (-0.36%) 172,500 9,578.32 784,000 40,768 55,500 59,300 51,700
10/10/2025 55,500 0 (0%) 248,900 13,825.81 0 0 55,500 59,300 51,700
09/10/2025 55,500 0.6 (1.09%) 162,900 8,984.94 0 0 54,900 58,700 51,100
08/10/2025 54,900 0 (0%) 184,900 10,158.34 0 0 54,900 58,700 51,100
07/10/2025 54,900 -0.9 (-1.61%) 236,700 13,091.64 0 0 55,800 59,700 51,900
06/10/2025 55,800 1.9 (3.53%) 191,600 10,585.56 0 0 53,900 57,600 50,200
03/10/2025 53,900 -0.9 (-1.64%) 247,300 13,383.09 0 0 54,800 58,600 51,000
02/10/2025 54,800 -0.7 (-1.26%) 413,800 22,816.31 0 0 55,500 59,300 51,700

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