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 29,500 0 (0%) 8,200 243.62 0 0 29,500 31,550 27,450
02/04/2026 29,500 0 (0%) 4,600 136.84 0 0 29,500 31,550 27,450
01/04/2026 29,500 0 (0%) 7,100 209.76 0 0 29,500 31,550 27,450
31/03/2026 29,500 -0.9 (-2.96%) 3,500 103.64 0 0 30,400 32,500 28,300
30/03/2026 30,400 -0.1 (-0.33%) 4,100 121.58 0 0 30,500 32,600 28,400
27/03/2026 30,500 0 (0%) 1,800 54.86 0 0 30,500 32,600 28,400
26/03/2026 30,500 0 (0%) 300 9.06 0 0 30,500 32,600 28,400
25/03/2026 30,500 0.1 (0.33%) 3,200 96.86 0 0 30,400 32,500 28,300
24/03/2026 30,400 0.1 (0.33%) 1,100 32.98 0 0 30,300 32,400 28,200
23/03/2026 30,300 -0.35 (-1.14%) 2,300 69.31 0 0 30,650 32,750 28,550
20/03/2026 30,650 -0.05 (-0.16%) 1,400 41.89 0 0 30,700 32,800 28,600
19/03/2026 30,700 0.1 (0.33%) 300 9.12 0 0 30,600 32,700 28,500
18/03/2026 30,600 -0.05 (-0.16%) 25,400 777.02 0 0 30,650 32,750 28,550
17/03/2026 30,650 0.25 (0.82%) 3,700 111.89 0 0 30,400 32,500 28,300
16/03/2026 30,400 -0.05 (-0.16%) 4,200 127.73 0 0 30,450 32,550 28,350
13/03/2026 30,450 -0.05 (-0.16%) 700 21.26 0 0 30,500 32,600 28,400
12/03/2026 30,500 0.05 (0.16%) 13,200 401.72 0 0 30,450 32,550 28,350
11/03/2026 30,450 0.65 (2.18%) 13,800 414.36 0 0 29,800 31,850 27,750
10/03/2026 29,800 0.05 (0.17%) 26,600 803.89 0 0 29,750 31,800 27,700
09/03/2026 29,750 -2.2 (-6.89%) 13,800 412.31 0 0 31,950 34,150 29,750
06/03/2026 31,950 0.45 (1.43%) 100 3.2 0 0 31,500 33,700 29,300
05/03/2026 31,500 0.05 (0.16%) 2,000 61.86 0 0 31,450 33,650 29,250
04/03/2026 31,450 0.45 (1.45%) 1,900 59.32 0 0 31,000 33,150 28,850
03/03/2026 31,000 -0.5 (-1.59%) 7,000 218.19 0 0 31,500 33,700 29,300
02/03/2026 31,500 -0.5 (-1.56%) 1,900 60.33 0 0 32,000 34,200 29,800
27/02/2026 32,000 0 (0%) 1,900 60.8 0 0 32,000 34,200 29,800
26/02/2026 32,000 0.3 (0.95%) 2,500 79.51 0 0 31,700 33,900 29,500
25/02/2026 31,700 0.1 (0.32%) 1,200 38. 0 0 31,600 33,800 29,400
24/02/2026 31,600 -1 (-3.07%) 7,700 244.84 0 0 32,600 34,850 30,350
23/02/2026 32,600 0.8 (2.52%) 7,600 243.14 0 0 31,800 34,000 29,600
13/02/2026 31,800 0 (0%) 8,700 283.97 0 0 31,800 34,000 29,600
12/02/2026 31,800 0 (0%) 1,300 41.34 0 0 31,800 34,000 29,600
11/02/2026 31,800 -1.15 (-3.49%) 7,900 252.5 0 0 32,950 35,250 30,650
10/02/2026 32,950 1.2 (3.78%) 600 19.78 0 0 31,750 33,950 29,550
09/02/2026 31,750 -0.65 (-2.01%) 1,700 54.57 0 0 32,400 34,650 30,150
06/02/2026 32,400 0.4 (1.25%) 1,600 49.94 0 0 32,000 34,200 29,800
05/02/2026 32,000 -0.5 (-1.54%) 2,400 77.65 0 0 32,500 34,750 30,250
04/02/2026 32,500 0 (0%) 1,700 56.01 0 0 32,500 34,750 30,250
03/02/2026 32,500 0 (0%) 17,100 555.63 0 0 32,500 34,750 30,250
02/02/2026 32,500 -0.4 (-1.22%) 15,200 515.13 0 0 32,900 35,200 30,600
30/01/2026 32,900 0.15 (0.46%) 8,800 288.49 0 0 32,750 35,000 30,500
29/01/2026 32,750 -0.05 (-0.15%) 37,000 1,143.76 0 0 32,800 35,050 30,550
28/01/2026 32,800 -0.15 (-0.46%) 2,100 69.07 0 0 32,950 35,250 30,650
27/01/2026 32,950 1.15 (3.62%) 600 19.18 0 0 31,800 34,000 29,600
26/01/2026 31,800 -0.1 (-0.31%) 3,600 114.66 0 0 31,900 34,100 29,700
23/01/2026 31,900 -1 (-3.04%) 3,800 121.51 0 0 32,900 35,200 30,600
22/01/2026 32,900 -0.05 (-0.15%) 2,900 95.3 0 0 32,950 35,250 30,650
21/01/2026 32,950 -0.05 (-0.15%) 200 6.59 0 0 33,000 35,300 30,700
20/01/2026 33,000 -0.7 (-2.08%) 40,900 1,349.54 0 0 33,700 36,050 31,350
19/01/2026 33,700 -0.25 (-0.74%) 5,200 174.33 0 0 33,950 36,300 31,600
16/01/2026 33,950 -0.05 (-0.15%) 27,600 940.5 0 0 34,000 36,350 31,650
15/01/2026 34,000 0.5 (1.49%) 18,700 632.03 0 0 33,500 35,800 31,200
14/01/2026 33,500 0.7 (2.13%) 11,500 383.37 0 0 32,800 35,050 30,550
13/01/2026 32,800 0.6 (1.86%) 14,300 470.81 0 0 32,200 34,450 29,950
12/01/2026 32,200 0.6 (1.9%) 5,900 188 0 0 31,600 33,800 29,400
09/01/2026 31,600 0.05 (0.16%) 6,600 210.73 0 0 31,550 33,750 29,350
08/01/2026 31,550 0.05 (0.16%) 3,800 120.14 0 0 31,500 33,700 29,300
07/01/2026 31,500 -0.05 (-0.16%) 1,600 49.36 0 0 31,550 33,750 29,350
06/01/2026 31,550 -0.4 (-1.25%) 600 19.01 0 0 31,950 34,150 29,750
05/01/2026 31,950 0.75 (2.4%) 3,800 117.58 0 0 31,200 33,350 29,050
31/12/2025 31,200 -0.7 (-2.19%) 1,300 40.94 0 0 31,900 34,100 29,700
30/12/2025 31,900 0.8 (2.57%) 400 12.64 0 0 31,100 33,250 28,950
29/12/2025 31,100 0 (0%) 300 9.33 0 0 31,100 33,250 28,950
26/12/2025 31,100 -0.05 (-0.16%) 1,300 40.43 0 0 31,150 33,300 29,000
25/12/2025 31,150 0 (0%) 800 24.89 0 0 31,150 33,300 29,000
24/12/2025 31,150 -0.85 (-2.66%) 300 9.42 0 0 32,000 34,200 29,800
23/12/2025 32,000 -0.3 (-0.93%) 1,000 31.87 0 0 32,300 34,550 30,050
22/12/2025 32,300 0.25 (0.78%) 2,700 87.03 0 0 32,050 34,250 29,850
19/12/2025 32,050 -0.25 (-0.77%) 1,000 32.13 0 0 32,300 34,550 30,050
18/12/2025 32,300 0.2 (0.62%) 1,300 41.46 0 0 32,100 34,300 29,900
17/12/2025 32,100 -0.8 (-2.43%) 1,100 35.75 0 0 32,900 35,200 30,600
16/12/2025 32,900 0.95 (2.97%) 7,500 237.12 0 0 31,950 34,150 29,750
15/12/2025 31,950 -0.05 (-0.16%) 800 25.6 0 0 32,000 34,200 29,800
12/12/2025 32,000 -0.5 (-1.54%) 1,600 51.33 0 0 32,500 34,750 30,250
11/12/2025 32,500 -0.5 (-1.52%) 1,400 45.83 0 0 33,000 35,300 30,700
10/12/2025 33,000 -0.75 (-2.22%) 5,500 184.05 0 0 33,750 36,100 31,400
09/12/2025 33,750 0.25 (0.75%) 12,000 397.94 0 0 33,500 35,800 31,200
08/12/2025 33,500 1.5 (4.69%) 17,300 580.29 0 0 32,000 34,200 29,800
05/12/2025 32,000 -0.2 (-0.62%) 5,700 185.35 0 0 32,200 34,450 29,950
04/12/2025 32,200 0.45 (1.42%) 5,600 180.63 0 0 31,750 33,950 29,550
03/12/2025 31,750 0.15 (0.47%) 36,200 1,161.61 0 0 31,600 33,800 29,400
02/12/2025 31,600 -0.1 (-0.32%) 1,200 37.9 0 0 31,700 33,900 29,500
01/12/2025 31,700 0.7 (2.26%) 13,900 438.95 0 0 31,000 33,150 28,850
28/11/2025 31,000 0 (0%) 2,700 83.7 0 0 31,000 33,150 28,850
27/11/2025 31,000 0 (0%) 1,400 43.5 0 0 31,000 33,150 28,850
26/11/2025 31,000 0 (0%) 1,300 40.36 0 0 31,000 33,150 28,850
25/11/2025 31,000 0 (0%) 300 9.38 0 0 31,000 33,150 28,850
24/11/2025 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
21/11/2025 31,000 -0.3 (-0.96%) 200 6.2 0 0 31,300 33,450 29,150
20/11/2025 31,300 -0.3 (-0.95%) 2,300 72.24 0 0 31,600 33,800 29,400
19/11/2025 31,600 -0.4 (-1.25%) 1,300 41.1 0 0 32,000 34,200 29,800
18/11/2025 32,000 0.5 (1.59%) 2,300 69.97 0 0 31,500 33,700 29,300
17/11/2025 31,500 0 (0%) 3,000 94.51 0 0 31,500 33,700 29,300
14/11/2025 31,500 0 (0%) 100 3.15 0 0 31,500 33,700 29,300
13/11/2025 31,500 0 (0%) 1,100 34.95 0 0 31,500 33,700 29,300
12/11/2025 31,500 -1.1 (-3.37%) 1,900 60.35 0 0 32,600 34,850 30,350
11/11/2025 32,600 0.6 (1.88%) 4,300 139.12 0 0 32,000 34,200 29,800
10/11/2025 32,000 0 (0%) 300 9.61 0 0 32,000 34,200 29,800
07/11/2025 32,000 0 (0%) 10,400 332.83 0 0 32,000 34,200 29,800
06/11/2025 32,000 0.1 (0.31%) 2,200 70.37 0 0 31,900 34,100 29,700
05/11/2025 31,900 0.8 (2.57%) 300 9.5 0 0 31,100 33,250 28,950
04/11/2025 31,100 -0.7 (-2.2%) 1,100 34.3 0 0 31,800 34,000 29,600
03/11/2025 31,800 0.75 (2.42%) 5,400 171.94 0 0 31,050 33,200 28,900
31/10/2025 31,050 0.05 (0.16%) 3,500 107.32 0 0 31,000 33,150 28,850
30/10/2025 31,000 0.6 (1.97%) 1,500 46.21 0 0 30,400 32,500 28,300
29/10/2025 30,400 0 (0%) 4,100 124.47 0 0 30,400 32,500 28,300
28/10/2025 30,400 0.2 (0.66%) 500 15.2 0 0 30,200 32,300 28,100
27/10/2025 30,200 -0.6 (-1.95%) 2,600 79.29 0 0 30,800 32,950 28,650
24/10/2025 30,800 0.3 (0.98%) 3,900 119.19 0 0 30,500 32,600 28,400
23/10/2025 30,500 0 (0%) 3,500 106.76 0 0 30,500 32,600 28,400
22/10/2025 30,500 -0.4 (-1.29%) 4,400 134.36 0 0 30,900 33,050 28,750
21/10/2025 30,900 -0.1 (-0.32%) 1,700 52.53 0 0 31,000 33,150 28,850
20/10/2025 31,000 -0.5 (-1.59%) 700 21.83 0 0 31,500 33,700 29,300
17/10/2025 31,500 -0.2 (-0.63%) 3,300 103.02 0 0 31,700 33,900 29,500
16/10/2025 31,700 0 (0%) 800 25.36 0 0 31,700 33,900 29,500
15/10/2025 31,700 -0.3 (-0.94%) 400 12.69 0 0 32,000 34,200 29,800
14/10/2025 32,000 0 (0%) 2,900 92.21 0 0 32,000 34,200 29,800
13/10/2025 32,000 0 (0%) 2,900 92.88 0 0 32,000 34,200 29,800
10/10/2025 32,000 -0.9 (-2.74%) 2,700 87.9 0 0 32,900 35,200 30,600
09/10/2025 32,900 -0.55 (-1.64%) 44,400 1,419.3 0 0 33,450 35,750 31,150
08/10/2025 33,450 0.95 (2.92%) 15,600 500.95 0 0 32,500 34,750 30,250
07/10/2025 32,500 0 (0%) 9,700 314.92 0 0 32,500 34,750 30,250
06/10/2025 32,500 0 (0%) 6,900 223.8 0 0 32,500 34,750 30,250
03/10/2025 32,500 0 (0%) 5,000 162.5 0 0 32,500 34,750 30,250

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