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 23,900 -0.4 (-1.65%) 720,100 17,204.82 0 0 24,300 26,000 22,600
28/04/2026 24,300 0 (0%) 413,000 10,059.37 0 0 24,300 26,000 22,600
24/04/2026 24,300 0.15 (0.62%) 789,900 19,366.42 0 0 24,150 25,800 22,500
23/04/2026 24,150 -0.75 (-3.01%) 1,105,500 26,893.75 0 0 24,900 26,600 23,200
22/04/2026 24,900 -0.05 (-0.2%) 515,400 12,772.06 0 0 24,950 26,650 23,250
21/04/2026 24,950 -0.45 (-1.77%) 588,800 14,801.11 0 0 25,400 27,150 23,650
20/04/2026 25,400 0.4 (1.6%) 1,550,100 39,198.15 0 0 25,000 26,750 23,250
17/04/2026 25,000 0.25 (1.01%) 1,111,600 27,762.11 0 0 24,750 26,450 23,050
16/04/2026 24,750 0.3 (1.23%) 877,100 21,498.92 0 0 24,450 26,150 22,750
15/04/2026 24,450 -0.45 (-1.81%) 636,400 15,712.46 0 0 24,900 26,600 23,200
14/04/2026 24,900 0.55 (2.26%) 761,900 18,763.7 0 0 24,350 26,050 22,650
13/04/2026 24,350 -0.55 (-2.21%) 633,200 15,508.71 0 0 24,900 26,600 23,200
10/04/2026 24,900 -0.1 (-0.4%) 638,500 16,008.79 0 0 25,000 26,750 23,250
09/04/2026 25,000 0.35 (1.42%) 1,688,200 41,893.47 0 0 24,650 26,350 22,950
08/04/2026 24,650 0.95 (4.01%) 1,540,700 37,488.73 0 0 23,700 25,350 22,050
07/04/2026 23,700 0.9 (3.95%) 736,500 17,226.38 0 0 22,800 24,350 21,250
06/04/2026 22,800 -0.8 (-3.39%) 662,100 15,320.11 0 0 23,600 25,250 21,950
03/04/2026 23,600 -0.15 (-0.63%) 469,800 11,146.51 0 0 23,750 25,400 22,100
02/04/2026 23,750 -0.1 (-0.42%) 708,100 16,802.2 0 0 23,850 25,500 22,200
01/04/2026 23,850 0.3 (1.27%) 873,700 20,916.89 0 0 23,550 25,150 21,950
31/03/2026 23,550 0.1 (0.43%) 968,100 23,012.71 0 0 23,450 25,050 21,850
30/03/2026 23,450 0 (0%) 845,800 19,619.79 0 0 23,450 25,050 21,850
27/03/2026 23,450 0.7 (3.08%) 813,600 18,992.6 0 0 22,750 24,300 21,200
26/03/2026 22,750 -0.35 (-1.52%) 612,600 14,031.62 0 0 23,100 24,700 21,500
25/03/2026 23,100 1 (4.52%) 1,193,100 27,196.08 0 0 22,100 23,600 20,600
24/03/2026 22,100 0.65 (3.03%) 716,400 15,814.36 0 0 21,450 22,950 19,950
23/03/2026 21,450 -1.6 (-6.94%) 1,982,400 43,123.44 0 0 23,050 24,650 21,450
20/03/2026 23,050 -0.25 (-1.07%) 674,800 15,670.02 0 0 23,300 24,900 21,700
19/03/2026 23,300 -0.35 (-1.48%) 894,100 20,835.04 0 0 23,650 25,300 22,000
18/03/2026 23,650 -0.45 (-1.87%) 664,700 15,810.61 0 0 24,100 25,750 22,450
17/03/2026 24,100 -0.05 (-0.21%) 1,057,600 25,379.53 0 0 24,150 25,800 22,500
16/03/2026 24,150 0.15 (0.63%) 652,200 15,655.79 0 0 24,000 25,650 22,350
13/03/2026 24,000 -0.1 (-0.41%) 1,189,800 28,436.32 0 0 24,100 25,750 22,450
12/03/2026 24,100 0.2 (0.84%) 1,314,600 31,585.14 0 0 23,900 25,550 22,250
11/03/2026 23,900 1.55 (6.94%) 1,298,700 30,339.69 0 0 22,350 23,900 20,800
10/03/2026 22,350 -0.6 (-2.61%) 2,281,400 51,644.35 0 0 22,950 24,550 21,350
09/03/2026 22,950 -1.7 (-6.9%) 1,056,300 24,275.77 0 0 24,650 26,350 22,950
06/03/2026 24,650 -0.9 (-3.52%) 1,811,700 45,239.89 0 0 25,550 27,300 23,800
05/03/2026 25,550 -0.65 (-2.48%) 1,592,500 41,361.72 0 0 26,200 28,000 24,400
04/03/2026 26,200 0.15 (0.58%) 1,929,300 50,156.45 0 0 26,050 27,850 24,250
03/03/2026 26,050 -0.95 (-3.52%) 1,888,400 49,943.32 0 0 27,000 28,850 25,150
02/03/2026 27,000 -0.05 (-0.18%) 4,394,700 116,833.91 0 0 27,050 28,900 25,200
27/02/2026 27,050 -0.7 (-2.52%) 1,946,900 53,063.68 0 0 27,750 29,650 25,850
26/02/2026 27,750 -0.35 (-1.25%) 1,610,300 44,973.45 0 0 28,100 30,050 26,150
25/02/2026 28,100 0.85 (3.12%) 3,200,600 88,748.45 0 0 27,250 29,150 25,350
24/02/2026 27,250 0.2 (0.74%) 1,509,800 41,237.84 0 0 27,050 28,900 25,200
23/02/2026 27,050 0.55 (2.08%) 1,223,700 33,195.3 0 0 26,500 28,350 24,650
13/02/2026 26,500 0.1 (0.38%) 885,400 23,329.06 0 0 26,400 28,200 24,600
12/02/2026 26,400 0 (0%) 774,700 20,374.07 0 0 26,400 28,200 24,600
11/02/2026 26,400 0.85 (3.33%) 1,334,300 34,790.36 0 0 25,550 27,300 23,800
10/02/2026 25,550 -1.15 (-4.31%) 2,325,500 60,807.2 0 0 26,700 28,550 24,850
09/02/2026 26,700 -0.6 (-2.2%) 1,235,700 33,306.25 0 0 27,300 29,200 25,400
06/02/2026 27,300 -0.7 (-2.5%) 2,996,000 83,522.53 0 0 28,000 29,950 26,050
05/02/2026 28,000 -1.2 (-4.11%) 2,108,300 60,536.73 0 0 29,200 31,200 27,200
04/02/2026 29,200 0.7 (2.46%) 3,331,500 97,335.14 0 0 28,500 30,450 26,550
03/02/2026 28,500 -0.8 (-2.73%) 3,947,600 112,730.11 0 0 29,300 31,350 27,250
02/02/2026 29,300 0.75 (2.63%) 3,270,100 94,777.2 0 0 28,550 30,500 26,600
30/01/2026 28,550 0 (0%) 1,923,800 55,259.45 0 0 28,550 30,500 26,600
29/01/2026 28,550 1.5 (5.55%) 5,703,600 160,979.1 0 0 27,050 28,900 25,200
28/01/2026 27,050 0.35 (1.31%) 1,480,200 40,029.16 0 0 26,700 28,550 24,850
27/01/2026 26,700 -0.45 (-1.66%) 1,180,900 31,536.25 0 0 27,150 29,050 25,250
26/01/2026 27,150 0.25 (0.93%) 1,064,100 28,686.15 0 0 26,900 28,750 25,050
23/01/2026 26,900 0.1 (0.37%) 2,829,000 77,929.52 0 0 26,800 28,650 24,950
22/01/2026 26,800 0.6 (2.29%) 1,414,500 38,327.67 0 0 26,200 28,000 24,400
21/01/2026 26,200 -0.8 (-2.96%) 1,300,800 34,470.55 270,000 7,290 27,000 28,850 25,150
20/01/2026 27,000 -0.6 (-2.17%) 1,526,900 41,878.45 0 0 27,600 29,500 25,700
19/01/2026 27,600 1.35 (5.14%) 1,815,600 49,347.92 0 0 26,250 28,050 24,450
16/01/2026 26,250 -0.15 (-0.57%) 1,181,000 31,154.05 0 0 26,400 28,200 24,600
15/01/2026 26,400 -0.5 (-1.86%) 952,400 25,350.65 0 0 26,900 28,750 25,050
14/01/2026 26,900 0.3 (1.13%) 2,013,600 54,235.97 0 0 26,600 28,450 24,750
13/01/2026 26,600 1.4 (5.56%) 1,923,600 50,550.64 0 0 25,200 26,950 23,450
12/01/2026 25,200 0.25 (1.%) 1,214,300 30,465.19 0 0 24,950 26,650 23,250
09/01/2026 24,950 -0.05 (-0.2%) 1,589,100 39,883.28 0 0 25,000 26,750 23,250
08/01/2026 25,000 -0.65 (-2.53%) 1,372,600 34,936.16 0 0 25,650 27,400 23,900
07/01/2026 25,650 0.25 (0.98%) 770,400 19,851.35 0 0 25,400 27,150 23,650
06/01/2026 25,400 0.05 (0.2%) 904,000 23,010.16 0 0 25,350 27,100 23,600
05/01/2026 25,350 -0.35 (-1.36%) 1,864,500 47,324.62 0 0 25,700 27,450 23,950
31/12/2025 25,700 -0.75 (-2.84%) 1,489,200 38,715.11 0 0 26,450 28,300 24,600
30/12/2025 26,450 0 (0%) 450,500 11,943.7 0 0 26,450 28,300 24,600
29/12/2025 26,450 -0.55 (-2.04%) 708,700 18,827.42 0 0 27,000 28,850 25,150
26/12/2025 27,000 0.3 (1.12%) 918,600 24,476.83 0 0 26,700 28,550 24,850
25/12/2025 26,700 -0.15 (-0.56%) 1,027,100 27,526.28 0 0 26,850 28,700 25,000
24/12/2025 26,850 -0.45 (-1.65%) 1,115,100 30,096.44 0 0 27,300 29,200 25,400
23/12/2025 27,300 -0.5 (-1.8%) 856,500 23,633.26 21,900 595.48 27,800 29,700 25,900
22/12/2025 27,800 0.7 (2.58%) 1,116,600 30,810.18 0 0 27,100 28,950 25,250
19/12/2025 27,100 -0.2 (-0.73%) 505,200 13,728.18 0 0 27,300 29,200 25,400
18/12/2025 27,300 0.25 (0.92%) 407,600 11,084.95 0 0 27,050 28,900 25,200
17/12/2025 27,050 -0.2 (-0.73%) 287,300 7,821.51 0 0 27,250 29,150 25,350
16/12/2025 27,250 0.7 (2.64%) 1,444,900 38,317.82 0 0 26,550 28,400 24,700
15/12/2025 26,550 -0.15 (-0.56%) 609,900 16,296.58 471,500 12,559.35 26,700 28,550 24,850
12/12/2025 26,700 -0.95 (-3.44%) 1,771,900 47,944.16 630,000 17,063.5 27,650 29,550 25,750
11/12/2025 27,650 -0.3 (-1.07%) 725,100 20,012.23 0 0 27,950 29,900 26,000
10/12/2025 27,950 -0.05 (-0.18%) 817,800 22,558.91 0 0 28,000 29,950 26,050
09/12/2025 28,000 0.3 (1.08%) 2,084,500 57,295.54 0 0 27,700 29,600 25,800
08/12/2025 27,700 -0.65 (-2.29%) 1,835,300 51,398.15 0 0 28,350 30,300 26,400
05/12/2025 28,350 -0.5 (-1.73%) 2,020,200 57,655.69 0 0 28,850 30,850 26,850
04/12/2025 28,850 0.05 (0.17%) 1,014,300 29,320.85 0 0 28,800 30,800 26,800
03/12/2025 28,800 0 (0%) 1,627,900 46,446.06 0 0 28,800 30,800 26,800
02/12/2025 28,800 -0.7 (-2.37%) 2,539,200 72,667.77 0 0 29,500 31,550 27,450
01/12/2025 29,500 0.25 (0.85%) 945,500 27,891.15 0 0 29,250 31,250 27,250
28/11/2025 29,250 -0.05 (-0.17%) 1,116,600 32,750.01 0 0 29,300 31,350 27,250
27/11/2025 29,300 -0.7 (-2.33%) 1,254,000 37,042.62 0 0 30,000 32,100 27,900
26/11/2025 30,000 0.85 (2.92%) 1,334,400 39,340.51 0 0 29,150 31,150 27,150
25/11/2025 29,150 -0.85 (-2.83%) 1,691,700 49,824.23 0 0 30,000 32,100 27,900
24/11/2025 30,000 -0.4 (-1.32%) 1,318,300 39,515.85 0 0 30,400 32,500 28,300
21/11/2025 30,400 0.2 (0.66%) 2,165,700 64,229.06 0 0 30,200 32,300 28,100
20/11/2025 30,200 -0.4 (-1.31%) 2,290,000 68,149.93 0 0 30,600 32,700 28,500
19/11/2025 30,600 -0.2 (-0.65%) 1,902,900 58,449.66 40,000 1,212 30,800 32,950 28,650
18/11/2025 30,800 2 (6.94%) 6,633,500 200,565.13 0 0 28,800 30,800 26,800
17/11/2025 28,800 0.4 (1.41%) 1,413,400 40,718.72 0 0 28,400 30,350 26,450
14/11/2025 28,400 -0.35 (-1.22%) 1,224,600 34,984.15 0 0 28,750 30,750 26,750
13/11/2025 28,750 0.4 (1.41%) 2,502,600 71,805.48 0 0 28,350 30,300 26,400
12/11/2025 28,350 0.45 (1.61%) 1,050,200 29,558.29 0 0 27,900 29,850 25,950
11/11/2025 27,900 0.3 (1.09%) 756,800 21,230 0 0 27,600 29,500 25,700
10/11/2025 27,600 0.4 (1.47%) 1,593,400 44,680.06 0 0 27,200 29,100 25,300
07/11/2025 27,200 -0.95 (-3.37%) 2,065,100 56,843.29 0 0 28,150 30,100 26,200
06/11/2025 28,150 0.05 (0.18%) 2,184,400 61,974.42 0 0 28,100 30,050 26,150
05/11/2025 28,100 -1 (-3.44%) 1,359,900 38,688.29 0 0 29,100 31,100 27,100
04/11/2025 29,100 -0.2 (-0.68%) 4,706,100 131,298.35 0 0 29,300 31,350 27,250
03/11/2025 29,300 -0.5 (-1.68%) 2,243,900 67,303.05 0 0 29,800 31,850 27,750

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