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
29/04/2026 27,650 0 (0%) 12,241,100 339,364.73 0 0 27,650 29,550 25,750
28/04/2026 27,650 -0.05 (-0.18%) 10,748,300 299,041.16 0 0 27,700 29,600 25,800
24/04/2026 27,700 -0.25 (-0.89%) 10,867,000 301,416.67 457,000 12,773.15 27,950 29,900 26,000
23/04/2026 27,950 -0.2 (-0.71%) 22,078,700 619,998.67 0 0 28,150 30,100 26,200
22/04/2026 28,150 -0.15 (-0.53%) 14,751,100 416,122.82 0 0 28,300 30,250 26,350
21/04/2026 28,300 -0.65 (-2.25%) 21,645,600 619,495.53 0 0 28,950 30,950 26,950
20/04/2026 28,950 0.4 (1.4%) 23,633,700 684,592.35 0 0 28,550 30,500 26,600
17/04/2026 28,550 -0.3 (-1.04%) 18,591,300 536,032.48 20,000 577 28,850 30,850 26,850
16/04/2026 28,850 0.15 (0.52%) 26,290,000 758,484.02 50,000 1,335 28,700 30,700 26,700
15/04/2026 28,700 0 (0%) 24,445,200 706,573.93 1,070,000 30,048 28,700 30,700 26,700
14/04/2026 28,700 0.3 (1.06%) 19,862,500 569,039.96 370,000 10,605.5 28,400 30,350 26,450
13/04/2026 28,400 -0.2 (-0.7%) 21,821,900 620,228.49 100,000 2,877.6 28,600 30,600 26,600
10/04/2026 28,600 -0.15 (-0.52%) 23,553,100 679,929.33 20,000 575 28,750 30,750 26,750
09/04/2026 28,750 -0.65 (-2.21%) 28,819,900 834,965.13 505,000 15,844.75 29,400 31,450 27,350
08/04/2026 29,400 1.9 (6.91%) 65,778,300 1,906,836.11 150,000 4,070 27,500 29,400 25,600
07/04/2026 27,500 0.55 (2.04%) 18,136,200 491,436.87 65,000 1,830.75 26,950 28,800 25,100
06/04/2026 26,950 -0.05 (-0.19%) 17,570,600 477,605.64 130,000 3,530 27,000 28,850 25,150
03/04/2026 27,000 -0.55 (-2.%) 27,134,200 740,934.54 45,000 1,242 27,550 29,450 25,650
02/04/2026 27,550 -0.35 (-1.25%) 25,165,800 694,438.05 1,020,000 28,134 27,900 29,850 25,950
01/04/2026 27,900 0.95 (3.53%) 40,298,800 1,128,598.69 20,000 576 26,950 28,800 25,100
31/03/2026 26,950 0.4 (1.51%) 34,450,800 931,623.47 90,000 2,478 26,550 28,400 24,700
30/03/2026 26,550 -0.5 (-1.85%) 25,942,100 685,540.01 0 0 27,050 28,900 25,200
27/03/2026 27,050 0.7 (2.66%) 23,305,300 624,781.46 270,000 7,259.25 26,350 28,150 24,550
26/03/2026 26,350 -0.5 (-1.86%) 23,402,600 621,173.09 0 0 26,850 28,700 25,000
25/03/2026 26,850 0.95 (3.67%) 30,401,000 815,344.24 290,000 7,743 25,900 27,700 24,100
24/03/2026 25,900 0.5 (1.97%) 28,152,600 735,558.24 1,500,000 39,000 25,400 27,150 23,650
23/03/2026 25,400 -1.55 (-5.75%) 50,940,700 1,306,768.37 0 0 26,950 28,800 25,100
20/03/2026 26,950 -0.05 (-0.19%) 34,786,500 938,194.09 33,000 933.08 27,000 28,850 25,150
19/03/2026 27,000 -1 (-3.57%) 60,356,700 1,635,088.76 20,000 580 28,000 29,950 26,050
18/03/2026 28,000 -0.65 (-2.27%) 42,490,600 1,197,281.26 94,200 2,661.15 28,650 30,650 26,650
17/03/2026 28,650 0.25 (0.88%) 29,267,400 850,139.29 0 0 28,400 30,350 26,450
16/03/2026 28,400 0 (0%) 26,040,700 744,127.83 179,900 5,180.76 28,400 30,350 26,450
13/03/2026 28,400 -0.75 (-2.57%) 54,940,600 1,572,550.78 500,000 14,575 29,150 31,150 27,150
12/03/2026 29,150 -1.1 (-3.64%) 44,112,200 1,297,348.62 0 0 30,250 32,350 28,150
11/03/2026 30,250 0.6 (2.02%) 39,065,300 1,176,523.91 20,000 634 29,650 31,700 27,600
10/03/2026 29,650 0.35 (1.19%) 81,041,100 2,406,653.68 0 0 29,300 31,350 27,250
09/03/2026 29,300 -2.2 (-6.98%) 33,530,000 982,487.86 50,000 1,465 31,500 33,700 29,300
06/03/2026 31,500 -2 (-5.97%) 70,603,700 2,279,963.25 0 0 33,500 35,800 31,200
05/03/2026 33,500 -0.2 (-0.59%) 83,987,900 2,877,191.48 624,800 20,936.7 33,700 36,050 31,350
04/03/2026 33,700 1.1 (3.37%) 92,511,300 3,002,905.38 344,200 11,194.42 32,600 34,850 30,350
03/03/2026 32,600 0.75 (2.35%) 70,785,100 2,322,765.23 0 0 31,850 34,050 29,650
02/03/2026 31,850 -0.55 (-1.7%) 72,555,400 2,327,213.43 20,000 640 32,400 34,650 30,150
27/02/2026 32,400 0 (0%) 37,296,900 1,215,216.69 62,380 1,919.76 32,400 34,650 30,150
26/02/2026 32,400 0.25 (0.78%) 30,429,600 984,311.39 0 0 32,150 34,400 29,900
25/02/2026 32,150 0.05 (0.16%) 42,664,700 1,372,340.66 300,000 10,290 32,100 34,300 29,900
24/02/2026 32,100 0.5 (1.58%) 46,478,100 1,497,433.63 163,000 5,150.4 31,600 33,800 29,400
23/02/2026 31,600 0.2 (0.64%) 16,669,300 526,994.62 0 0 31,400 33,550 29,250
13/02/2026 31,400 0.15 (0.48%) 19,533,500 610,577.26 0 0 31,250 33,400 29,100
12/02/2026 31,250 0.05 (0.16%) 11,764,300 367,641.06 0 0 31,200 33,350 29,050
11/02/2026 31,200 1.25 (4.17%) 22,738,100 702,756.1 0 0 29,950 32,000 27,900
10/02/2026 29,950 0.35 (1.18%) 19,127,600 568,518.75 39,000 1,164.15 29,600 31,650 27,550
09/02/2026 29,600 -0.3 (-1.%) 14,650,200 437,654.15 0 0 29,900 31,950 27,850
06/02/2026 29,900 -1.1 (-3.55%) 37,356,200 1,135,390.36 48,000 1,514.4 31,000 33,150 28,850
05/02/2026 31,000 -0.55 (-1.74%) 15,197,700 476,736.39 0 0 31,550 33,750 29,350
04/02/2026 31,550 0.65 (2.1%) 32,382,800 1,032,998.51 1,594,600 50,286.75 30,900 33,050 28,750
03/02/2026 30,900 0.1 (0.32%) 27,630,800 862,426.39 0 0 30,800 32,950 28,650
02/02/2026 30,800 -0.35 (-1.12%) 20,335,700 626,809.08 0 0 31,150 33,300 29,000
30/01/2026 31,150 0 (0%) 18,979,800 593,358.07 0 0 31,150 33,300 29,000
29/01/2026 31,150 0.2 (0.65%) 11,080,700 346,084.16 0 0 30,950 33,100 28,800
28/01/2026 30,950 0.1 (0.32%) 24,978,600 772,297.67 0 0 30,850 33,000 28,700
27/01/2026 30,850 -0.15 (-0.48%) 17,981,400 558,695.66 0 0 31,000 33,150 28,850
26/01/2026 31,000 -0.9 (-2.82%) 25,986,500 816,335.83 0 0 31,900 34,100 29,700
23/01/2026 31,900 0 (0%) 26,072,300 841,102.4 100,000 3,410 31,900 34,100 29,700
22/01/2026 31,900 0.2 (0.63%) 23,297,600 748,458.64 21,900 646.05 31,700 33,900 29,500
21/01/2026 31,700 -0.9 (-2.76%) 45,564,500 1,451,449.39 400,000 12,860 32,600 34,850 30,350
20/01/2026 32,600 -0.05 (-0.15%) 27,568,900 902,016.98 1,103,680 36,585.7 32,650 34,900 30,400
19/01/2026 32,650 0 (0%) 23,355,000 766,765.16 0 0 32,650 34,900 30,400
16/01/2026 32,650 0 (0%) 40,835,700 1,332,186.53 0 0 32,650 34,900 30,400
15/01/2026 32,650 -0.7 (-2.1%) 42,148,600 1,386,694.47 313,900 9,746.6 33,350 35,650 31,050
14/01/2026 33,350 0.6 (1.83%) 58,600,100 1,933,555.77 0 0 32,750 35,000 30,500
13/01/2026 32,750 0.3 (0.92%) 50,152,400 1,668,810.43 300,000 10,410 32,450 34,700 30,200
12/01/2026 32,450 2.1 (6.92%) 55,916,600 1,798,369.48 0 0 30,350 32,450 28,250
09/01/2026 30,350 -0.2 (-0.65%) 29,015,400 886,910.59 870,000 27,904.84 30,550 32,650 28,450
08/01/2026 30,550 0.45 (1.5%) 43,204,100 1,327,708.06 900,000 26,157.3 30,100 32,200 28,000
07/01/2026 30,100 0.45 (1.52%) 24,638,500 742,004.64 670,000 20,100 29,650 31,700 27,600
06/01/2026 29,650 0.5 (1.72%) 24,039,700 702,960.8 0 0 29,150 31,150 27,150
05/01/2026 29,150 -1.1 (-3.64%) 31,181,700 919,425.26 600,000 16,890 30,250 32,350 28,150
31/12/2025 30,250 -0.35 (-1.14%) 13,612,800 414,132.13 227,000 6,529.5 30,600 32,700 28,500
30/12/2025 30,600 0.1 (0.33%) 11,165,800 340,484.87 1,350,000 38,475 30,500 32,600 28,400
29/12/2025 30,500 -0.25 (-0.81%) 11,999,500 367,286.75 755,000 23,076.34 30,750 32,900 28,600
26/12/2025 30,750 0.25 (0.82%) 31,205,200 948,125.56 500,000 15,438 30,500 32,600 28,400
25/12/2025 30,500 -0.85 (-2.71%) 16,892,800 523,618.25 0 0 31,350 33,500 29,200
24/12/2025 31,350 0.55 (1.79%) 22,076,900 686,146.26 1,000,000 30,000 30,800 32,950 28,650
23/12/2025 30,800 -0.65 (-2.07%) 26,174,900 813,632.17 165,000 5,115 31,450 33,650 29,250
22/12/2025 31,450 0.65 (2.11%) 29,655,000 921,176.32 0 0 30,800 32,950 28,650
19/12/2025 30,800 0.95 (3.18%) 42,628,200 1,303,001.27 1,403,000 43,167.9 29,850 31,900 27,800
18/12/2025 29,850 0.2 (0.67%) 16,276,800 484,812.67 420,000 12,105 29,650 31,700 27,600
17/12/2025 29,650 -0.6 (-1.98%) 13,669,700 408,230.33 763,000 23,508.05 30,250 32,350 28,150
16/12/2025 30,250 1.85 (6.51%) 32,104,500 943,433.46 490,000 14,229.5 28,400 30,350 26,450
15/12/2025 28,400 0.3 (1.07%) 18,667,300 530,205.42 1,850,000 51,800 28,100 30,050 26,150
12/12/2025 28,100 -0.95 (-3.27%) 21,558,800 621,499.88 1,670,000 48,870 29,050 31,050 27,050
11/12/2025 29,050 -0.2 (-0.68%) 11,688,200 342,464.02 127,000 3,771.9 29,250 31,250 27,250
10/12/2025 29,250 0.5 (1.74%) 12,135,600 353,153.83 1,600,000 48,375 28,750 30,750 26,750
09/12/2025 28,750 -0.65 (-2.21%) 30,826,600 889,481.89 1,370,000 42,861.5 29,400 31,450 27,350
08/12/2025 29,400 0 (0%) 31,938,300 952,783. 4,853,500 137,076.83 29,400 31,450 27,350
05/12/2025 32,250 -0.55 (-1.68%) 47,092,900 1,527,533.49 820,000 26,325 32,800 35,050 30,550
04/12/2025 32,800 0.45 (1.39%) 32,017,100 1,050,485.95 2,918,500 100,834.18 32,350 34,600 30,100
03/12/2025 32,350 0.05 (0.15%) 22,047,800 713,231.02 30,000 994.5 32,300 34,550 30,050
02/12/2025 32,300 0.3 (0.94%) 31,339,700 1,006,254.34 100,000 3,400 32,000 34,200 29,800
01/12/2025 32,000 -0.8 (-2.44%) 28,396,500 923,110.44 550,000 18,685 32,800 35,050 30,550
28/11/2025 32,800 -0.4 (-1.2%) 25,473,600 838,223.15 1,740,000 60,128.66 33,200 35,500 30,900
27/11/2025 33,200 -0.8 (-2.35%) 20,104,000 674,413.35 1,320,000 47,982 34,000 36,350 31,650
26/11/2025 34,000 1.15 (3.5%) 36,038,100 1,213,992.61 1,290,000 45,150 32,850 35,100 30,600
25/11/2025 32,850 -1.55 (-4.51%) 53,026,500 1,765,185.61 800,000 29,360 34,400 36,800 32,000
24/11/2025 34,400 0.1 (0.29%) 11,833,000 407,878.62 0 0 34,300 36,700 31,900
21/11/2025 34,300 -0.5 (-1.44%) 18,445,600 631,935.46 0 0 34,800 37,200 32,400
20/11/2025 34,800 0.15 (0.43%) 21,063,700 727,883.02 800,000 29,600 34,650 37,050 32,250
19/11/2025 34,650 -0.9 (-2.53%) 23,268,600 812,043.96 750,000 26,925 35,550 38,000 33,100
18/11/2025 35,550 0.15 (0.42%) 25,611,500 909,942.14 800,000 29,600 35,400 37,850 32,950
17/11/2025 35,400 0.45 (1.29%) 15,953,500 561,315.29 750,000 27,000 34,950 37,350 32,550
14/11/2025 34,950 0 (0%) 19,630,000 686,909.48 0 0 34,950 37,350 32,550
13/11/2025 34,950 -0.55 (-1.55%) 21,313,000 746,647.61 0 0 35,500 37,950 33,050
12/11/2025 35,500 0.65 (1.87%) 34,965,500 1,234,949.35 0 0 34,850 37,250 32,450
11/11/2025 34,850 1.25 (3.72%) 30,203,900 1,038,458.49 0 0 33,600 35,950 31,250
10/11/2025 33,600 0.65 (1.97%) 33,031,200 1,117,432.72 0 0 32,950 35,250 30,650
07/11/2025 32,950 -1.35 (-3.94%) 36,679,200 1,228,866.34 468,900 15,670.17 34,300 36,700 31,900
06/11/2025 34,300 -0.6 (-1.72%) 23,177,900 799,177.87 20,000 746 34,900 37,300 32,500
05/11/2025 34,900 0.15 (0.43%) 30,063,400 1,054,375.63 300,000 9,900 34,750 37,150 32,350
04/11/2025 34,750 2.25 (6.92%) 57,837,700 1,942,766.11 755,400 25,066.81 32,500 34,750 30,250
03/11/2025 32,500 -1.8 (-5.25%) 50,015,100 1,671,338.09 90,000 3,013.8 34,300 36,700 31,900

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