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
03/04/2026 16,200 -0.4 (-2.41%) 34,839,900 570,824.95 4,294,750 70,684.9 16,600 17,750 15,450
02/04/2026 16,600 -0.4 (-2.35%) 27,862,700 464,114.43 9,882,185 170,199.33 17,000 18,150 15,850
01/04/2026 17,000 0.35 (2.1%) 46,206,200 791,965.83 8,464,297 142,492.71 16,650 17,800 15,500
31/03/2026 16,650 0.3 (1.83%) 27,092,000 453,423.01 7,286,900 113,621.77 16,350 17,450 15,250
30/03/2026 16,350 -0.4 (-2.39%) 25,131,800 410,866.86 1,596,297 25,860.01 16,750 17,900 15,600
27/03/2026 16,750 0.75 (4.69%) 38,991,900 641,435.74 4,781,780 78,509.01 16,000 17,100 14,900
26/03/2026 16,000 -0.2 (-1.23%) 17,744,800 285,872.69 5,141,297 85,453.81 16,200 17,300 15,100
25/03/2026 16,200 0.55 (3.51%) 30,948,400 498,988.59 4,792,500 77,512 15,650 16,700 14,600
24/03/2026 15,650 0.3 (1.95%) 21,913,000 346,699.21 3,700,000 59,070 15,350 16,400 14,300
23/03/2026 15,350 -0.9 (-5.54%) 37,934,000 583,498.67 2,692,000 46,394.7 16,250 17,350 15,150
20/03/2026 16,250 0.05 (0.31%) 31,658,800 516,921.06 15,422,000 261,782.6 16,200 17,300 15,100
19/03/2026 16,200 -0.4 (-2.41%) 30,442,100 492,667.56 2,355,000 39,467 16,600 17,750 15,450
18/03/2026 16,600 -0.3 (-1.78%) 22,757,000 381,878.03 6,593,300 116,096.1 16,900 18,050 15,750
17/03/2026 16,900 0.7 (4.32%) 45,258,800 773,481.02 5,173,480 87,887.88 16,200 17,300 15,100
16/03/2026 16,200 -0.25 (-1.52%) 26,092,800 426,093.49 5,391,000 90,890.14 16,450 17,600 15,300
13/03/2026 16,450 -0.35 (-2.08%) 25,616,700 426,597.68 50,000 895 16,800 17,950 15,650
12/03/2026 16,800 -0.3 (-1.75%) 29,465,100 505,326.4 6,484,200 114,987.45 17,100 18,250 15,950
11/03/2026 17,100 1.1 (6.88%) 37,447,500 628,537.26 3,612,600 60,657.2 16,000 17,100 14,900
10/03/2026 16,000 -0.45 (-2.74%) 46,659,200 764,962.42 10,380,000 174,063 16,450 17,600 15,300
09/03/2026 16,450 -1.2 (-6.8%) 17,475,700 287,681.15 4,928,000 92,671.3 17,650 18,850 16,450
06/03/2026 17,650 0.35 (2.02%) 41,810,600 754,898.22 0 0 17,300 18,500 16,100
05/03/2026 20,500 -0.6 (-2.84%) 88,908,600 1,896,840.79 435,000 9,331.5 21,100 22,550 19,650
04/03/2026 21,100 -0.7 (-3.21%) 51,144,500 1,078,777.68 4,616,000 102,501.2 21,800 23,300 20,300
03/03/2026 21,800 0.4 (1.87%) 41,116,100 893,161.84 5,626,900 125,122.39 21,400 22,850 19,950
02/03/2026 21,400 -1.1 (-4.89%) 55,476,100 1,206,317.09 173,500 3,946.25 22,500 24,050 20,950
27/02/2026 22,500 -0.15 (-0.66%) 31,571,200 715,055.2 2,789,400 63,179.91 22,650 24,200 21,100
26/02/2026 22,650 -0.2 (-0.88%) 30,662,100 697,841.59 3,093,185 74,140.62 22,850 24,400 21,300
25/02/2026 22,850 -0.35 (-1.51%) 36,493,600 844,916.45 2,290,000 53,798 23,200 24,800 21,600
24/02/2026 23,200 0.45 (1.98%) 55,193,100 1,300,111.76 1,081,000 24,871.5 22,750 24,300 21,200
23/02/2026 22,750 0.2 (0.89%) 49,055,300 1,091,670.19 250,000 5,500 22,550 24,100 21,000
13/02/2026 22,550 0.65 (2.97%) 32,444,100 727,611.62 273,200 5,991.8 21,900 23,400 20,400
12/02/2026 21,900 -0.3 (-1.35%) 15,658,100 343,936.15 4,988,600 112,093.5 22,200 23,750 20,650
11/02/2026 22,200 1 (4.72%) 30,255,200 660,284.67 1,911,250 42,551.81 21,200 22,650 19,750
10/02/2026 21,200 0.35 (1.68%) 24,398,100 510,973.07 7,026,600 155,057.42 20,850 22,300 19,400
09/02/2026 20,850 -0.35 (-1.65%) 20,836,400 439,192.55 2,270,100 49,029.4 21,200 22,650 19,750
06/02/2026 21,200 -1 (-4.5%) 38,422,700 829,239.3 3,959,900 88,978.82 22,200 23,750 20,650
05/02/2026 22,200 -0.4 (-1.77%) 20,586,500 458,594.41 241,400 5,436.37 22,600 24,150 21,050
04/02/2026 22,600 -0.1 (-0.44%) 29,567,100 678,882.92 7,044,600 152,997.42 22,700 24,250 21,150
03/02/2026 22,700 0.8 (3.65%) 35,162,000 798,151.09 0 0 21,900 23,400 20,400
02/02/2026 21,900 -0.7 (-3.1%) 36,799,000 807,998.83 3,195,645 73,998.08 22,600 24,150 21,050
30/01/2026 22,600 0.6 (2.73%) 29,034,300 647,651.26 1,051,400 23,168.65 22,000 23,500 20,500
29/01/2026 22,000 -0.05 (-0.23%) 20,249,900 449,991.57 300,000 6,935 22,050 23,550 20,550
28/01/2026 22,050 -0.55 (-2.43%) 46,517,200 1,028,400.36 23,156,400 502,381.69 22,600 24,150 21,050
27/01/2026 22,600 -0.15 (-0.66%) 35,429,100 803,708.46 3,700,000 84,535 22,750 24,300 21,200
26/01/2026 22,750 -1.55 (-6.38%) 63,125,500 1,462,389.98 4,055,200 98,625.2 24,300 26,000 22,600
23/01/2026 24,300 -0.3 (-1.22%) 39,699,100 978,407.38 100,000 2,515 24,600 26,300 22,900
22/01/2026 24,600 0.25 (1.03%) 32,701,000 800,595.29 2,397,900 60,878.44 24,350 26,050 22,650
21/01/2026 24,350 -1.2 (-4.7%) 83,006,800 2,012,099.81 5,655,000 150,646 25,550 27,300 23,800
20/01/2026 25,550 -0.45 (-1.73%) 47,641,400 1,218,977.67 3,637,151 94,792.74 26,000 27,800 24,200
19/01/2026 26,000 1.3 (5.26%) 68,096,700 1,752,017.42 640,000 15,456.3 24,700 26,400 23,000
16/01/2026 24,700 -0.4 (-1.59%) 50,481,500 1,250,857.42 3,850,000 90,552.1 25,100 26,850 23,350
15/01/2026 25,100 0.4 (1.62%) 70,439,100 1,770,936.76 280,000 7,280 24,700 26,400 23,000
14/01/2026 24,700 0.3 (1.23%) 62,550,900 1,529,472.41 0 0 24,400 26,100 22,700
13/01/2026 24,400 1.55 (6.78%) 101,441,500 2,451,382.59 3,669,500 84,050.8 22,850 24,400 21,300
12/01/2026 22,850 1.45 (6.78%) 61,552,500 1,392,516.64 2,875,000 65,693.75 21,400 22,850 19,950
09/01/2026 21,400 -0.6 (-2.73%) 58,468,700 1,250,079.38 2,480,000 55,550 22,000 23,500 20,500
08/01/2026 22,000 0.15 (0.69%) 47,483,100 1,057,723.99 3,401,800 78,090.5 21,850 23,350 20,350
07/01/2026 21,850 0.85 (4.05%) 31,417,800 682,998.96 865,000 18,220 21,000 22,450 19,550
06/01/2026 21,000 0 (0%) 43,164,400 897,146.02 581,000 12,201 21,000 22,450 19,550
05/01/2026 21,000 -1.5 (-6.67%) 81,265,400 1,741,577.85 250,000 5,745 22,500 24,050 20,950
31/12/2025 22,500 -0.4 (-1.75%) 19,042,200 431,562.6 4,500,000 101,250 22,900 24,500 21,300
30/12/2025 22,900 0.1 (0.44%) 24,743,400 567,146.67 7,814,130 185,553.82 22,800 24,350 21,250
29/12/2025 22,800 0 (0%) 13,699,000 314,038.4 2,910,000 66,366 22,800 24,350 21,250
26/12/2025 22,800 -0.2 (-0.87%) 45,212,700 1,022,565.68 1,442,000 35,072 23,000 24,600 21,400
25/12/2025 23,000 -0.6 (-2.54%) 37,860,500 899,585.23 1,155,000 25,901.25 23,600 25,250 21,950
24/12/2025 23,600 -0.3 (-1.26%) 27,920,300 660,408.84 230,000 5,530 23,900 25,550 22,250
23/12/2025 23,900 0.4 (1.7%) 49,114,300 1,164,283.72 1,253,200 29,032.96 23,500 25,100 21,900
22/12/2025 23,500 1.2 (5.38%) 53,301,700 1,232,941.77 420,000 9,667 22,300 23,850 20,750
19/12/2025 22,300 0.3 (1.36%) 30,813,100 685,003.02 1,330,100 30,616.7 22,000 23,500 20,500
18/12/2025 22,000 -0.25 (-1.12%) 25,574,600 561,646.13 460,000 10,374.5 22,250 23,800 20,700
17/12/2025 22,250 -0.65 (-2.84%) 23,712,200 531,744.15 1,527,000 35,980 22,900 24,500 21,300
16/12/2025 22,900 1.1 (5.05%) 49,663,400 1,093,843.86 1,160,000 23,823 21,800 23,300 20,300
15/12/2025 21,800 0 (0%) 35,419,500 774,501.5 305,000 6,694 21,800 23,300 20,300
12/12/2025 21,800 -1.6 (-6.84%) 42,260,300 949,147.74 160,000 3,997 23,400 25,000 21,800
11/12/2025 23,400 0.4 (1.74%) 24,943,000 579,216.82 588,000 13,720 23,000 24,600 21,400
10/12/2025 23,000 -0.5 (-2.13%) 29,271,800 684,998.03 250,000 6,145 23,500 25,100 21,900
09/12/2025 23,500 -0.05 (-0.21%) 59,310,100 1,362,211.76 1,318,000 32,765.9 23,550 25,150 21,950
08/12/2025 23,550 -0.85 (-3.48%) 31,307,000 749,726.91 440,000 11,299 24,400 26,100 22,700
05/12/2025 24,400 -0.65 (-2.59%) 33,275,900 823,089.83 658,000 16,456.3 25,050 26,800 23,300
04/12/2025 25,050 0.75 (3.09%) 54,467,800 1,356,662.11 50,000 1,255 24,300 26,000 22,600
03/12/2025 24,300 -0.15 (-0.61%) 31,580,800 763,713.58 1,888,000 47,934.9 24,450 26,150 22,750
02/12/2025 24,450 -0.05 (-0.2%) 40,952,900 988,451.86 50,000 1,150 24,500 26,200 22,800
01/12/2025 24,500 0 (0%) 36,431,200 894,040.41 844,000 21,099 24,500 26,200 22,800
28/11/2025 24,500 -0.65 (-2.58%) 58,439,100 1,446,261.63 5,614,000 143,903.3 25,150 26,900 23,400
27/11/2025 25,150 0.65 (2.65%) 69,072,000 1,764,280.19 408,000 9,801 24,500 26,200 22,800
26/11/2025 24,500 1.6 (6.99%) 62,793,200 1,524,195.7 498,300 11,601.12 22,900 24,500 21,300
25/11/2025 22,900 -0.65 (-2.76%) 52,352,900 1,201,852.52 558,000 13,435.1 23,550 25,150 21,950
24/11/2025 23,550 0.25 (1.07%) 30,323,000 713,015.02 538,250 11,990.03 23,300 24,900 21,700
21/11/2025 23,300 -1.25 (-5.09%) 67,511,600 1,586,544.11 3,482,000 80,958.35 24,550 26,250 22,850
20/11/2025 24,550 -0.45 (-1.8%) 37,869,700 931,790.23 1,005,000 26,271 25,000 26,750 23,250
19/11/2025 25,000 -1 (-3.85%) 42,804,700 1,079,640.49 358,000 9,285 26,000 27,800 24,200
18/11/2025 26,000 0 (0%) 44,335,700 1,156,637.59 540,100 13,280.42 26,000 27,800 24,200
17/11/2025 26,000 0.2 (0.78%) 30,010,300 774,989.05 3,598,600 92,858.08 25,800 27,600 24,000
14/11/2025 25,800 0.8 (3.2%) 47,746,700 1,213,625.25 520,400 13,010 25,000 26,750 23,250
13/11/2025 25,000 -0.45 (-1.77%) 36,123,000 903,210.72 345,900 8,788.88 25,450 27,200 23,700
12/11/2025 25,450 1.1 (4.52%) 52,122,100 1,308,568.33 6,410,900 160,544 24,350 26,050 22,650
11/11/2025 24,350 0.95 (4.06%) 41,135,600 979,604.24 6,143,000 151,658.3 23,400 25,000 21,800
10/11/2025 23,400 -1.1 (-4.49%) 60,743,300 1,449,017.2 1,668,100 43,704.22 24,500 26,200 22,800
07/11/2025 24,500 -1.75 (-6.67%) 32,217,700 826,840.09 3,438,000 85,237.6 26,250 28,050 24,450
06/11/2025 26,250 -0.8 (-2.96%) 26,169,600 691,914.56 100,000 2,707.5 27,050 28,900 25,200
05/11/2025 27,050 -0.8 (-2.87%) 32,145,600 875,153.35 1,008,000 26,827.5 27,850 29,750 25,950
04/11/2025 27,850 1.8 (6.91%) 63,196,200 1,695,639.44 9,637,000 251,632.43 26,050 27,850 24,250
03/11/2025 26,050 -1.95 (-6.96%) 70,721,900 1,882,887.36 3,758,000 101,922.1 28,000 29,950 26,050
31/10/2025 28,000 -1.3 (-4.44%) 47,723,100 1,372,838.85 7,530,500 213,926.75 29,300 31,350 27,250
30/10/2025 29,300 -2.2 (-6.98%) 65,614,800 1,960,944.31 0 0 31,500 33,700 29,300
29/10/2025 31,500 -0.5 (-1.56%) 26,712,800 847,260.51 1,006,000 32,348 32,000 34,200 29,800
28/10/2025 32,000 1 (3.23%) 27,812,200 872,069.66 0 0 31,000 33,150 28,850
27/10/2025 31,000 0.05 (0.16%) 56,368,900 1,777,339.72 518,800 14,962.6 30,950 33,100 28,800
24/10/2025 30,950 -2.15 (-6.5%) 51,360,700 1,624,602.66 58,000 1,902.4 33,100 35,400 30,800
23/10/2025 33,100 -1.7 (-4.89%) 22,088,700 754,042.12 1,306,000 45,090 34,800 37,200 32,400
22/10/2025 34,800 0.1 (0.29%) 35,307,200 1,187,566.12 2,400,000 79,200 34,700 37,100 32,300
21/10/2025 34,700 -1.05 (-2.94%) 76,646,100 2,673,448.47 1,240,000 44,330 35,750 38,250 33,250
20/10/2025 35,750 -2.65 (-6.9%) 45,007,500 1,676,127.02 0 0 38,400 41,050 35,750
17/10/2025 38,400 -1.15 (-2.91%) 42,432,700 1,659,201.7 420,500 15,609.12 39,550 42,300 36,800
16/10/2025 39,550 -0.05 (-0.13%) 37,095,400 1,475,180.43 0 0 39,600 42,350 36,850
15/10/2025 39,600 0.5 (1.28%) 42,894,900 1,703,732.61 100,000 3,650 39,100 41,800 36,400
14/10/2025 39,100 1.6 (4.27%) 76,556,600 2,995,615.07 1,190,000 45,046 37,500 40,100 34,900
13/10/2025 37,500 -0.15 (-0.4%) 33,204,000 1,232,634. 0 0 37,650 40,250 35,050
10/10/2025 37,650 -0.45 (-1.18%) 40,677,300 1,544,338.26 1,470,000 52,185 38,100 40,750 35,450
09/10/2025 38,100 0 (0%) 31,750,600 1,208,093.92 4,047,000 157,618.5 38,100 40,750 35,450
08/10/2025 38,100 0.6 (1.6%) 41,788,400 1,570,669.14 8,123,000 283,652.7 37,500 40,100 34,900
07/10/2025 37,500 -0.45 (-1.19%) 27,375,700 1,037,008.56 4,595,000 162,605 37,950 40,600 35,300
06/10/2025 37,950 2.45 (6.9%) 44,750,500 1,679,656.2 7,030,061 241,528.22 35,500 37,950 33,050

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