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
05/05/2026 23,700 -0.15 (-0.63%) 59,700 1,419.54 0 0 23,850 25,500 22,200
04/05/2026 23,850 -0.1 (-0.42%) 63,200 1,508.22 0 0 23,950 25,600 22,300
29/04/2026 23,950 -0.55 (-2.24%) 107,100 2,549.98 0 0 24,500 26,200 22,800
28/04/2026 24,500 0.15 (0.62%) 72,800 1,774.44 0 0 24,350 26,050 22,650
24/04/2026 24,350 0.6 (2.53%) 167,000 4,040.05 0 0 23,750 25,400 22,100
23/04/2026 23,750 0 (0%) 43,700 1,041.52 0 0 23,750 25,400 22,100
22/04/2026 23,750 -0.45 (-1.86%) 16,600 396.41 0 0 24,200 25,850 22,550
21/04/2026 24,200 -0.05 (-0.21%) 89,200 2,156.14 0 0 24,250 25,900 22,600
20/04/2026 24,250 0.55 (2.32%) 152,800 3,658.89 0 0 23,700 25,350 22,050
17/04/2026 23,700 0.05 (0.21%) 7,300 172.43 0 0 23,650 25,300 22,000
16/04/2026 23,650 0 (0%) 56,600 1,336.83 0 0 23,650 25,300 22,000
15/04/2026 23,650 0.1 (0.42%) 99,300 2,340.54 0 0 23,550 25,150 21,950
14/04/2026 23,550 0 (0%) 22,600 532.67 0 0 23,550 25,150 21,950
13/04/2026 23,550 -0.1 (-0.42%) 41,900 987.67 0 0 23,650 25,300 22,000
10/04/2026 23,650 -0.35 (-1.46%) 107,700 2,557.84 0 0 24,000 25,650 22,350
09/04/2026 24,000 -0.05 (-0.21%) 66,000 1,575.99 0 0 24,050 25,700 22,400
08/04/2026 24,050 0.25 (1.05%) 122,300 2,917.67 0 0 23,800 25,450 22,150
07/04/2026 23,800 0.15 (0.63%) 58,100 1,368.39 0 0 23,650 25,300 22,000
06/04/2026 23,650 -0.55 (-2.27%) 90,800 2,161.78 0 0 24,200 25,850 22,550
03/04/2026 24,200 -0.2 (-0.82%) 129,100 3,117.15 0 0 24,400 26,100 22,700
02/04/2026 24,400 0.3 (1.24%) 160,400 3,904.1 0 0 24,100 25,750 22,450
01/04/2026 24,100 0 (0%) 213,000 5,212.37 0 0 24,100 25,750 22,450
31/03/2026 24,100 0.2 (0.84%) 63,400 1,508.09 0 0 23,900 25,550 22,250
30/03/2026 23,900 -0.25 (-1.04%) 130,100 3,079 0 0 24,150 25,800 22,500
27/03/2026 24,150 0.05 (0.21%) 71,300 1,740.72 0 0 24,100 25,750 22,450
26/03/2026 24,100 -0.4 (-1.63%) 122,500 2,956.01 0 0 24,500 26,200 22,800
25/03/2026 24,500 0.55 (2.3%) 149,300 3,619.51 0 0 23,950 25,600 22,300
24/03/2026 23,950 0.75 (3.23%) 203,500 4,863.71 0 0 23,200 24,800 21,600
23/03/2026 23,200 -0.25 (-1.07%) 183,400 4,192.91 0 0 23,450 25,050 21,850
20/03/2026 23,450 0.65 (2.85%) 101,100 2,326.27 0 0 22,800 24,350 21,250
19/03/2026 22,800 -0.15 (-0.65%) 16,600 378.19 0 0 22,950 24,550 21,350
18/03/2026 22,950 0 (0%) 55,400 1,267.68 0 0 22,950 24,550 21,350
17/03/2026 22,950 0.3 (1.32%) 38,700 879.5 0 0 22,650 24,200 21,100
16/03/2026 22,650 -0.35 (-1.52%) 74,500 1,687.77 0 0 23,000 24,600 21,400
13/03/2026 23,000 0.35 (1.55%) 116,200 2,658.69 0 0 22,650 24,200 21,100
12/03/2026 22,650 -0.35 (-1.52%) 79,600 1,818.3 0 0 23,000 24,600 21,400
11/03/2026 23,000 0.35 (1.55%) 77,500 1,784.34 0 0 22,650 24,200 21,100
10/03/2026 22,650 0.75 (3.42%) 178,200 3,995.93 0 0 21,900 23,400 20,400
09/03/2026 21,900 -1.6 (-6.81%) 633,000 13,877.91 0 0 23,500 25,100 21,900
06/03/2026 23,500 -0.5 (-2.08%) 97,400 2,290.09 0 0 24,000 25,650 22,350
05/03/2026 24,000 0.25 (1.05%) 86,900 2,074.62 0 0 23,750 25,400 22,100
04/03/2026 23,750 0.2 (0.85%) 156,900 3,644.72 0 0 23,550 25,150 21,950
03/03/2026 23,550 0 (0%) 276,600 6,493.8 0 0 23,550 25,150 21,950
02/03/2026 23,550 -0.65 (-2.69%) 302,500 7,150.77 0 0 24,200 25,850 22,550
27/02/2026 24,200 0 (0%) 103,000 2,492.84 0 0 24,200 25,850 22,550
26/02/2026 24,200 -0.6 (-2.42%) 131,200 3,199.75 0 0 24,800 26,500 23,100
25/02/2026 24,800 -0.05 (-0.2%) 165,800 4,117.98 0 0 24,850 26,550 23,150
24/02/2026 24,850 -0.05 (-0.2%) 77,100 1,911.34 0 0 24,900 26,600 23,200
23/02/2026 24,900 0.4 (1.63%) 97,100 2,394.99 0 0 24,500 26,200 22,800
13/02/2026 24,500 0 (0%) 77,900 1,898.21 0 0 24,500 26,200 22,800
12/02/2026 24,500 -0.15 (-0.61%) 63,000 1,544.83 0 0 24,650 26,350 22,950
11/02/2026 24,650 0.75 (3.14%) 142,600 3,439.12 0 0 23,900 25,550 22,250
10/02/2026 23,900 -0.45 (-1.85%) 122,800 2,976.32 0 0 24,350 26,050 22,650
09/02/2026 24,350 -0.65 (-2.6%) 213,800 5,204.28 0 0 25,000 26,750 23,250
06/02/2026 25,000 -1.75 (-6.54%) 308,100 7,856.66 0 0 26,750 28,600 24,900
05/02/2026 26,750 0.5 (1.9%) 325,600 8,769.66 0 0 26,250 28,050 24,450
04/02/2026 26,250 0.7 (2.74%) 527,400 13,936.59 0 0 25,550 27,300 23,800
03/02/2026 25,550 0.35 (1.39%) 143,500 3,675.47 0 0 25,200 26,950 23,450
02/02/2026 25,200 -0.8 (-3.08%) 223,400 5,623.16 0 0 26,000 27,800 24,200
30/01/2026 26,000 -0.6 (-2.26%) 165,100 4,281.85 0 0 26,600 28,450 24,750
29/01/2026 26,600 1.65 (6.61%) 917,400 23,568.88 0 0 24,950 26,650 23,250
28/01/2026 24,950 0.05 (0.2%) 194,200 4,857.46 0 0 24,900 26,600 23,200
27/01/2026 24,900 0.1 (0.4%) 148,600 3,681.01 0 0 24,800 26,500 23,100
26/01/2026 24,800 0.35 (1.43%) 243,100 5,969.73 0 0 24,450 26,150 22,750
23/01/2026 24,450 -0.55 (-2.2%) 167,700 4,134.26 0 0 25,000 26,750 23,250
22/01/2026 25,000 0 (0%) 139,800 3,501.77 0 0 25,000 26,750 23,250
21/01/2026 25,000 0.15 (0.6%) 255,000 6,296.11 0 0 24,850 26,550 23,150
20/01/2026 24,850 0.05 (0.2%) 227,000 5,649.39 0 0 24,800 26,500 23,100
19/01/2026 24,800 -0.3 (-1.2%) 202,300 4,997.22 0 0 25,100 26,850 23,350
16/01/2026 25,100 -0.35 (-1.38%) 390,500 9,937.86 0 0 25,450 27,200 23,700
15/01/2026 25,450 1.1 (4.52%) 454,500 11,332.35 0 0 24,350 26,050 22,650
14/01/2026 24,350 0.5 (2.1%) 426,600 10,303.41 0 0 23,850 25,500 22,200
13/01/2026 23,850 0.1 (0.42%) 170,400 4,055.64 0 0 23,750 25,400 22,100
12/01/2026 23,750 0.2 (0.85%) 247,700 5,918.63 0 0 23,550 25,150 21,950
09/01/2026 23,550 -0.05 (-0.21%) 141,200 3,336.07 0 0 23,600 25,250 21,950
08/01/2026 23,600 0.1 (0.43%) 341,100 8,152.65 0 0 23,500 25,100 21,900
07/01/2026 23,500 0.5 (2.17%) 462,300 10,816.05 0 0 23,000 24,600 21,400
06/01/2026 23,000 0.6 (2.68%) 206,400 4,695.83 0 0 22,400 23,950 20,850
05/01/2026 22,400 -0.4 (-1.75%) 98,200 2,217.58 0 0 22,800 24,350 21,250
31/12/2025 22,800 -0.5 (-2.15%) 180,800 4,181.7 0 0 23,300 24,900 21,700
30/12/2025 23,300 -0.2 (-0.85%) 299,300 7,015.59 0 0 23,500 25,100 21,900
29/12/2025 23,500 1.1 (4.91%) 330,100 7,564.99 0 0 22,400 23,950 20,850
26/12/2025 22,400 0.4 (1.82%) 235,900 5,137.24 0 0 22,000 23,500 20,500
25/12/2025 22,000 -0.35 (-1.57%) 43,300 956.7 0 0 22,350 23,900 20,800
24/12/2025 22,350 0.05 (0.22%) 76,000 1,686.6 0 0 22,300 23,850 20,750
23/12/2025 22,300 -0.25 (-1.11%) 209,900 4,625.46 0 0 22,550 24,100 21,000
22/12/2025 22,550 0.8 (3.68%) 194,900 4,328.19 0 0 21,750 23,250 20,250
19/12/2025 21,750 0.45 (2.11%) 146,800 3,166.88 0 0 21,300 22,750 19,850
18/12/2025 21,300 -0.1 (-0.47%) 28,100 600.56 0 0 21,400 22,850 19,950
17/12/2025 21,400 -0.4 (-1.83%) 136,700 2,933.03 0 0 21,800 23,300 20,300
16/12/2025 21,800 0.1 (0.46%) 111,400 2,403.71 0 0 21,700 23,200 20,200
15/12/2025 21,700 0.2 (0.93%) 123,700 2,667.36 0 0 21,500 23,000 20,000
12/12/2025 21,500 -0.35 (-1.6%) 175,800 3,815.61 0 0 21,850 23,350 20,350
11/12/2025 21,850 -0.1 (-0.46%) 207,900 4,556.63 0 0 21,950 23,450 20,450
10/12/2025 21,950 -0.05 (-0.23%) 53,600 1,179.55 0 0 22,000 23,500 20,500
09/12/2025 22,000 -0.15 (-0.68%) 177,100 3,915.43 0 0 22,150 23,700 20,600
08/12/2025 22,150 -0.65 (-2.85%) 795,100 17,732.57 0 0 22,800 24,350 21,250
05/12/2025 22,800 -0.3 (-1.3%) 59,500 1,365.22 0 0 23,100 24,700 21,500
04/12/2025 23,100 0.55 (2.44%) 194,500 4,491.8 0 0 22,550 24,100 21,000
03/12/2025 22,550 0.2 (0.89%) 152,300 3,425.38 0 0 22,350 23,900 20,800
02/12/2025 22,350 0.45 (2.05%) 145,000 3,180.35 0 0 21,900 23,400 20,400
01/12/2025 21,900 -0.35 (-1.57%) 360,900 7,893.88 0 0 22,250 23,800 20,700
28/11/2025 22,250 -0.1 (-0.45%) 81,400 1,816.85 0 0 22,350 23,900 20,800
27/11/2025 22,350 -0.5 (-2.19%) 327,900 7,328.52 0 0 22,850 24,400 21,300
26/11/2025 22,850 0.35 (1.56%) 65,300 1,486.47 0 0 22,500 24,050 20,950
25/11/2025 22,500 -0.8 (-3.43%) 382,100 8,708.66 0 0 23,300 24,900 21,700
24/11/2025 23,300 0.1 (0.43%) 50,300 1,175.03 0 0 23,200 24,800 21,600
21/11/2025 23,200 -0.65 (-2.73%) 314,100 7,316.76 0 0 23,850 25,500 22,200
20/11/2025 23,850 0.05 (0.21%) 57,100 1,362.52 0 0 23,800 25,450 22,150
19/11/2025 23,800 -0.25 (-1.04%) 302,700 7,165.77 0 0 24,050 25,700 22,400
18/11/2025 24,050 0.1 (0.42%) 109,400 2,632.22 0 0 23,950 25,600 22,300
17/11/2025 23,950 0 (0%) 266,500 6,329.33 0 0 23,950 25,600 22,300
14/11/2025 23,950 -0.05 (-0.21%) 59,400 1,416.97 0 0 24,000 25,650 22,350
13/11/2025 24,000 0.1 (0.42%) 116,100 2,783.79 0 0 23,900 25,550 22,250
12/11/2025 23,900 0.35 (1.49%) 67,900 1,624.31 0 0 23,550 25,150 21,950
11/11/2025 23,550 0 (0%) 80,300 1,890.44 0 0 23,550 25,150 21,950
10/11/2025 23,550 -0.6 (-2.48%) 212,500 5,031.23 0 0 24,150 25,800 22,500
07/11/2025 24,150 -0.35 (-1.43%) 228,100 5,506.74 0 0 24,500 26,200 22,800
06/11/2025 24,500 -0.05 (-0.2%) 90,800 2,211.12 0 0 24,550 26,250 22,850
05/11/2025 24,550 -0.55 (-2.19%) 196,000 4,863.54 0 0 25,100 26,850 23,350

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