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
24/02/2026 42,400 -0.2 (-0.47%) 31,947 1,331.31 0 0 42,600 46,800 38,400
23/02/2026 42,600 -1.8 (-4.05%) 19,203 812.26 0 0 44,400 48,800 40,000
16/02/2026 44,400 0 (0%) 0 0 0 0 44,400 0 0
13/02/2026 44,400 0.3 (0.68%) 1,414 60.92 0 0 44,100 48,500 39,700
12/02/2026 44,100 0.2 (0.46%) 5,866 249.12 0 0 43,900 48,200 39,600
11/02/2026 43,900 -0.4 (-0.9%) 18,600 800.45 0 0 44,300 48,700 39,900
10/02/2026 44,300 0.3 (0.68%) 34,353 1,490.35 0 0 44,000 48,400 39,600
09/02/2026 44,000 -2.4 (-5.17%) 34,400 1,520.34 36,100 1,675.04 46,400 51,000 41,800
06/02/2026 46,400 2.3 (5.22%) 2,513 113.64 0 0 44,100 48,500 39,700
05/02/2026 44,100 -2.8 (-5.97%) 7,550 337.61 0 0 46,900 51,500 42,300
04/02/2026 46,900 1 (2.18%) 6,201 280.62 0 0 45,900 50,400 41,400
03/02/2026 45,900 -4 (-8.02%) 10,900 493.5 0 0 49,900 54,800 45,000
02/02/2026 49,900 1.9 (3.96%) 1,219 58.83 0 0 48,000 52,800 43,200
30/01/2026 48,000 -0.8 (-1.64%) 12,102 547.83 0 0 48,800 53,600 44,000
29/01/2026 48,800 -0.2 (-0.41%) 21,359 981.54 0 0 49,000 53,900 44,100
28/01/2026 49,000 -0.6 (-1.21%) 15,400 710.35 0 0 49,600 54,500 44,700
27/01/2026 49,600 -0.5 (-1.%) 6,900 317.94 0 0 50,100 55,100 45,100
26/01/2026 50,100 -0.6 (-1.18%) 13,000 602.44 0 0 50,700 55,700 45,700
23/01/2026 50,700 0 (0%) 11,002 525.94 0 0 50,700 55,700 45,700
22/01/2026 50,700 1.9 (3.89%) 6,340 298.86 0 0 48,800 53,600 44,000
21/01/2026 48,800 -0.5 (-1.01%) 12,000 560.55 0 0 49,300 54,200 44,400
20/01/2026 49,300 -0.4 (-0.8%) 26,200 1,239.56 0 0 49,700 54,600 44,800
19/01/2026 49,700 0 (0%) 0 0 0 0 49,700 54,600 44,800
16/01/2026 49,700 0.2 (0.4%) 11,051 528.26 0 0 49,500 54,400 44,600
15/01/2026 49,500 -0.1 (-0.2%) 14,064 673.08 0 0 49,600 54,500 44,700
14/01/2026 49,600 0.2 (0.4%) 15,840 765.82 0 0 49,400 54,300 44,500
13/01/2026 49,400 0 (0%) 6,100 294.99 0 0 49,400 54,300 44,500
12/01/2026 49,400 -1.6 (-3.14%) 17,200 845.97 0 0 51,000 56,100 45,900
09/01/2026 51,000 -0.2 (-0.39%) 1,500 73.42 0 0 51,200 56,300 46,100
08/01/2026 51,200 -0.3 (-0.58%) 10,289 498.33 0 0 51,500 56,600 46,400
07/01/2026 51,500 0 (0%) 21 1.02 0 0 51,500 56,600 46,400
06/01/2026 51,500 0 (0%) 0 0 0 0 51,500 56,600 46,400
05/01/2026 51,500 -0.2 (-0.39%) 9,006 443.49 0 0 51,700 56,800 46,600
31/12/2025 51,700 1.6 (3.19%) 601 30.79 0 0 50,100 55,100 45,100
30/12/2025 50,100 1.9 (3.94%) 15,100 728.38 0 0 48,200 53,000 43,400
29/12/2025 48,200 -2.5 (-4.93%) 12,300 593.68 0 0 50,700 55,700 45,700
26/12/2025 50,700 -1.1 (-2.12%) 9,010 446.87 0 0 51,800 56,900 46,700
25/12/2025 51,800 0.5 (0.97%) 5,900 294.43 0 0 51,300 56,400 46,200
24/12/2025 51,300 -0.6 (-1.16%) 8,060 405.34 0 0 51,900 57,000 46,800
23/12/2025 51,900 0.4 (0.78%) 11,133 557.41 0 0 51,500 56,600 46,400
22/12/2025 51,500 -0.3 (-0.58%) 400 20.32 0 0 51,800 56,900 46,700
19/12/2025 51,800 -0.1 (-0.19%) 8,600 437.41 0 0 51,900 57,000 46,800
18/12/2025 51,900 -0.6 (-1.14%) 13,802 695.83 0 0 52,500 57,700 47,300
17/12/2025 52,500 1 (1.94%) 931 48.66 0 0 51,500 56,600 46,400
16/12/2025 51,500 -1.2 (-2.28%) 4,502 232.98 0 0 52,700 57,900 47,500
15/12/2025 52,700 -1.3 (-2.41%) 6,100 313.19 0 0 54,000 59,400 48,600
12/12/2025 54,000 -0.4 (-0.74%) 6,102 314.22 0 0 54,400 59,800 49,000
11/12/2025 54,400 -0.1 (-0.18%) 300 16.04 0 0 54,500 59,900 49,100
10/12/2025 54,500 -0.4 (-0.73%) 300 16.14 0 0 54,900 60,300 49,500
09/12/2025 54,900 -0.5 (-0.9%) 9,105 476.15 0 0 55,400 60,900 49,900
08/12/2025 55,400 -0.1 (-0.18%) 5,302 281.13 0 0 55,500 61,000 50,000
05/12/2025 55,500 0.2 (0.36%) 7,708 410.71 0 0 55,300 60,800 49,800
04/12/2025 55,300 -1.1 (-1.95%) 9,333 501.03 0 0 56,400 62,000 50,800
03/12/2025 56,400 1.9 (3.49%) 22,600 1,210.85 0 0 54,500 59,900 49,100
02/12/2025 54,500 -2.8 (-4.89%) 2,700 149.26 0 0 57,300 63,000 51,600
01/12/2025 57,300 -0.9 (-1.55%) 7,732 416.05 0 0 58,200 64,000 52,400
28/11/2025 58,200 -0.3 (-0.51%) 500 28.37 0 0 58,500 64,300 52,700
27/11/2025 58,500 0.9 (1.56%) 3,201 175.18 0 0 57,600 63,300 51,900
26/11/2025 57,600 -0.3 (-0.52%) 8,503 469.02 0 0 57,900 63,600 52,200
25/11/2025 57,900 -0.7 (-1.19%) 4,800 274.4 0 0 58,600 64,400 52,800
24/11/2025 58,600 0.9 (1.56%) 9,803 534.93 0 0 57,700 63,400 52,000
21/11/2025 57,700 -1.1 (-1.87%) 2,600 149.1 0 0 58,800 64,600 53,000
20/11/2025 58,800 -0.1 (-0.17%) 2,940 170.39 0 0 58,900 64,700 53,100
19/11/2025 58,900 0.1 (0.17%) 6,100 352.61 0 0 58,800 64,600 53,000
18/11/2025 58,800 -4.2 (-6.67%) 4,204 244.6 0 0 63,000 69,300 56,700
17/11/2025 63,000 4.3 (7.33%) 102 6.42 0 0 58,700 64,500 52,900
14/11/2025 58,700 0.7 (1.21%) 1,200 70.58 0 0 58,000 63,800 52,200
13/11/2025 58,000 -0.8 (-1.36%) 3,402 198.65 0 0 58,800 64,600 53,000
12/11/2025 58,800 -3.1 (-5.01%) 17,100 994.96 0 0 61,900 68,000 55,800
11/11/2025 61,900 -0.4 (-0.64%) 2,604 152.66 0 0 62,300 68,500 56,100
10/11/2025 62,300 -1.6 (-2.5%) 3,900 232.5 0 0 63,900 70,200 57,600
07/11/2025 63,900 4.4 (7.39%) 200 12.78 0 0 59,500 65,400 53,600
06/11/2025 59,500 -5 (-7.75%) 1,600 96.71 0 0 64,500 70,900 58,100
05/11/2025 64,500 -0.2 (-0.31%) 7,410 444.32 0 0 64,700 71,100 58,300
04/11/2025 64,700 -0.3 (-0.46%) 1,152 70.06 0 0 65,000 71,500 58,500
03/11/2025 65,000 3.4 (5.52%) 300 18.85 0 0 61,600 67,700 55,500
31/10/2025 61,600 2.6 (4.41%) 2,213 132.32 0 0 59,000 64,900 53,100
30/10/2025 59,000 0 (0%) 807 47.18 0 0 59,000 64,900 53,100
29/10/2025 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
28/10/2025 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
27/10/2025 59,000 0.2 (0.34%) 3,201 188.98 0 0 58,800 64,600 53,000
24/10/2025 58,800 2.2 (3.89%) 100 5.88 0 0 56,600 62,200 51,000
23/10/2025 56,600 -1.8 (-3.08%) 3,401 193.93 0 0 58,400 64,200 52,600
22/10/2025 58,400 0 (0%) 72 4.21 0 0 58,400 64,200 52,600
21/10/2025 58,400 -1.1 (-1.85%) 200 11.83 0 0 59,500 65,400 53,600
20/10/2025 59,500 -1.8 (-2.94%) 3,600 213.91 0 0 61,300 67,400 55,200
17/10/2025 61,300 -0.7 (-1.13%) 2,900 172.6 0 0 62,000 68,200 55,800
16/10/2025 62,000 0 (0%) 5 0.31 0 0 62,000 68,200 55,800
15/10/2025 62,000 0 (0%) 445 28.46 0 0 62,000 68,200 55,800
14/10/2025 62,000 -1.7 (-2.67%) 700 43.72 0 0 63,700 70,000 57,400
13/10/2025 63,700 -1.3 (-2%) 600 37.46 0 0 65,000 71,500 58,500
10/10/2025 65,000 3.2 (5.18%) 111 7.2 0 0 61,800 67,900 55,700
09/10/2025 61,800 -1.9 (-2.98%) 2,900 182.07 0 0 63,700 70,000 57,400
08/10/2025 63,700 -0.3 (-0.47%) 2,101 132.98 0 0 64,000 70,400 57,600
07/10/2025 64,000 0 (0%) 0 0 0 0 64,000 70,400 57,600
06/10/2025 64,000 0 (0%) 0 0 0 0 64,000 70,400 57,600
03/10/2025 64,000 -1 (-1.54%) 600 38.11 0 0 65,000 71,500 58,500
02/10/2025 65,000 0 (0%) 26 1.66 0 0 65,000 71,500 58,500
01/10/2025 65,000 -0.7 (-1.07%) 1,205 78.64 0 0 65,700 72,200 59,200
30/09/2025 65,700 0.8 (1.23%) 604 40.06 0 0 64,900 71,300 58,500
29/09/2025 66,900 -0.5 (-0.74%) 916 61.26 0 0 67,400 74,100 60,700
26/09/2025 67,400 0.4 (0.6%) 2,204 147.83 0 0 67,000 73,700 60,300
25/09/2025 67,000 0 (0%) 4,622 310.25 0 0 67,000 73,700 60,300
24/09/2025 67,000 0 (0%) 2,000 134.41 0 0 67,000 73,700 60,300
23/09/2025 67,000 -1.7 (-2.47%) 1,502 100.66 0 0 68,700 75,500 61,900
22/09/2025 68,700 2.7 (4.09%) 300 20.56 0 0 66,000 72,600 59,400
19/09/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
18/09/2025 66,000 -1 (-1.49%) 2,501 165.82 0 0 67,000 73,700 60,300
17/09/2025 67,000 0 (0%) 801 53.85 0 0 67,000 73,700 60,300
16/09/2025 67,000 0.2 (0.3%) 300 20.1 0 0 66,800 73,400 60,200
15/09/2025 66,800 0.8 (1.21%) 1,000 66.84 0 0 66,000 72,600 59,400
12/09/2025 66,000 0 (0%) 7,300 481.89 0 0 66,000 72,600 59,400
11/09/2025 66,000 0 (0%) 3,300 218.09 0 0 66,000 72,600 59,400
10/09/2025 66,000 -0.5 (-0.75%) 3,710 244.86 0 0 66,500 73,100 59,900
09/09/2025 66,500 -1.3 (-1.92%) 100 6.65 0 0 67,800 74,500 61,100
08/09/2025 67,800 -0.1 (-0.15%) 300 20.16 0 0 67,900 74,600 61,200
05/09/2025 67,900 2.6 (3.98%) 800 53.57 0 0 65,300 71,800 58,800
04/09/2025 65,300 0 (0%) 5,400 356.78 0 0 65,300 71,800 58,800
03/09/2025 65,300 0.3 (0.46%) 800 52.12 0 0 65,000 71,500 58,500
29/08/2025 65,000 0 (0%) 12,100 787.01 0 0 65,000 71,500 58,500
28/08/2025 65,000 0.1 (0.15%) 3,500 229.48 0 0 64,900 71,300 58,500
27/08/2025 64,900 0.5 (0.78%) 6,400 418.2 0 0 64,400 70,800 58,000
26/08/2025 64,400 -3.1 (-4.59%) 4,700 304.18 0 0 67,500 74,200 60,800
25/08/2025 67,500 0 (0%) 0 0 30,000 1,950 67,500 74,200 60,800

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