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
01/04/2026 21,600 -0.2 (-0.92%) 94,400 2,047.92 0 0 21,800 23,300 20,300
31/03/2026 21,800 0.2 (0.93%) 88,100 1,898.31 0 0 21,600 23,100 20,100
30/03/2026 21,600 -0.1 (-0.46%) 104,300 2,238.4 0 0 21,700 23,200 20,200
27/03/2026 21,700 -0.1 (-0.46%) 76,200 1,647.19 0 0 21,800 23,300 20,300
26/03/2026 21,800 0.1 (0.46%) 80,500 1,743. 55,000 1,210 21,700 23,200 20,200
25/03/2026 21,700 -0.1 (-0.46%) 91,300 1,974.45 0 0 21,800 23,300 20,300
24/03/2026 21,800 0.2 (0.93%) 84,300 1,817.54 0 0 21,600 23,100 20,100
23/03/2026 21,600 -0.4 (-1.82%) 65,900 1,420.27 43,900 1,031.65 22,000 23,500 20,500
20/03/2026 22,000 0.3 (1.38%) 86,400 1,851.76 0 0 21,700 23,200 20,200
19/03/2026 21,700 -0.3 (-1.36%) 30,700 663.99 0 0 22,000 23,500 20,500
18/03/2026 22,000 -0.4 (-1.79%) 61,900 1,347.79 380,000 8,512 22,400 23,950 20,850
17/03/2026 22,400 -0.2 (-0.88%) 80,900 1,807.43 0 0 22,600 24,150 21,050
16/03/2026 22,600 -0.1 (-0.44%) 102,500 2,312.38 96,000 2,179.2 22,700 24,250 21,150
13/03/2026 22,700 -0.2 (-0.87%) 100,700 2,298.04 0 0 22,900 24,500 21,300
12/03/2026 22,900 0.1 (0.44%) 98,300 2,223.99 0 0 22,800 24,350 21,250
11/03/2026 22,800 0.6 (2.7%) 102,300 2,293.33 0 0 22,200 23,750 20,650
10/03/2026 22,200 0 (0%) 55,500 1,220.26 0 0 22,200 23,750 20,650
09/03/2026 22,200 -0.8 (-3.48%) 19,200 424.98 0 0 23,000 24,600 21,400
06/03/2026 23,000 0 (0%) 113,600 2,590.64 0 0 23,000 24,600 21,400
05/03/2026 23,000 0.3 (1.32%) 101,100 2,307.59 0 0 22,700 24,250 21,150
04/03/2026 22,700 -0.3 (-1.3%) 72,600 1,647.53 983,000 23,680.2 23,000 24,600 21,400
03/03/2026 23,000 -0.1 (-0.43%) 115,600 2,637.4 1,766,000 40,678 23,100 24,700 21,500
02/03/2026 23,100 -0.8 (-3.35%) 153,400 3,542.42 0 0 23,900 25,550 22,250
27/02/2026 23,900 -0.2 (-0.83%) 125,300 2,985.86 0 0 24,100 25,750 22,450
26/02/2026 24,100 0.15 (0.63%) 266,100 6,328.96 0 0 23,950 25,600 22,300
25/02/2026 23,950 -0.15 (-0.62%) 203,100 4,846.14 828,000 19,254.6 24,100 25,750 22,450
24/02/2026 24,100 0.1 (0.42%) 213,200 5,112.62 900,000 21,600 24,000 25,650 22,350
23/02/2026 24,000 -0.4 (-1.64%) 190,500 4,556.78 160,000 3,840 24,400 26,100 22,700
13/02/2026 24,400 0 (0%) 104,100 2,499.09 0 0 24,400 26,100 22,700
12/02/2026 24,400 0.2 (0.83%) 102,200 2,463.01 0 0 24,200 25,850 22,550
11/02/2026 24,200 0.5 (2.11%) 118,800 2,813.18 0 0 23,700 25,350 22,050
10/02/2026 23,700 -0.1 (-0.42%) 101,000 2,371.3 0 0 23,800 25,450 22,150
09/02/2026 23,800 -0.7 (-2.86%) 131,000 3,144.14 0 0 24,500 26,200 22,800
06/02/2026 24,500 -0.3 (-1.21%) 137,500 3,338.62 0 0 24,800 26,500 23,100
05/02/2026 24,800 -0.1 (-0.4%) 148,400 3,677.87 0 0 24,900 26,600 23,200
04/02/2026 24,900 0 (0%) 225,300 5,593.31 0 0 24,900 26,600 23,200
03/02/2026 24,900 0.4 (1.63%) 209,200 5,145.99 0 0 24,500 26,200 22,800
02/02/2026 24,500 0 (0%) 146,900 3,575.46 0 0 24,500 26,200 22,800
30/01/2026 24,500 0.1 (0.41%) 146,400 3,560.95 0 0 24,400 26,100 22,700
29/01/2026 24,400 0.2 (0.83%) 171,000 4,154.24 530,300 12,196.9 24,200 25,850 22,550
28/01/2026 24,200 -0.2 (-0.82%) 160,000 3,860.21 910,400 20,939.2 24,400 26,100 22,700
27/01/2026 24,400 -0.2 (-0.81%) 163,500 3,966.47 590,000 14,259 24,600 26,300 22,900
26/01/2026 24,600 0.3 (1.23%) 154,300 3,748.71 0 0 24,300 26,000 22,600
23/01/2026 24,300 -0.3 (-1.22%) 176,200 4,307.93 0 0 24,600 26,300 22,900
22/01/2026 24,600 0.3 (1.23%) 202,500 4,899 0 0 24,300 26,000 22,600
21/01/2026 24,300 0 (0%) 160,400 3,861.44 0 0 24,300 26,000 22,600
20/01/2026 24,300 0.5 (2.1%) 163,400 3,923.41 0 0 23,800 25,450 22,150
19/01/2026 23,800 0 (0%) 153,600 3,579.96 0 0 23,800 25,450 22,150
16/01/2026 23,800 -0.2 (-0.83%) 102,400 2,388.85 0 0 24,000 25,650 22,350
15/01/2026 24,000 0.3 (1.27%) 174,400 4,055.02 0 0 23,700 25,350 22,050
14/01/2026 23,700 -0.6 (-2.47%) 185,600 4,399.84 0 0 24,300 26,000 22,600
13/01/2026 24,300 -0.1 (-0.41%) 251,500 6,049.61 1,467,200 34,627.4 24,400 26,100 22,700
12/01/2026 24,400 -0.1 (-0.41%) 179,300 4,316.87 444,000 10,656 24,500 26,200 22,800
09/01/2026 24,500 -0.1 (-0.41%) 158,100 3,860.46 582,700 13,984.8 24,600 26,300 22,900
08/01/2026 24,600 -0.1 (-0.4%) 181,900 4,442.99 1,500,000 36,000 24,700 26,400 23,000
07/01/2026 24,700 -0.1 (-0.4%) 176,600 4,330 0 0 24,800 26,500 23,100
06/01/2026 24,800 0 (0%) 214,400 5,277.37 0 0 24,800 26,500 23,100
05/01/2026 24,800 -0.15 (-0.6%) 312,800 7,718.93 0 0 24,950 26,650 23,250
31/12/2025 24,950 0.15 (0.6%) 272,700 6,723.91 259,000 6,216 24,800 26,500 23,100
30/12/2025 24,800 0.1 (0.4%) 178,200 4,399.43 696,900 16,725.6 24,700 26,400 23,000
29/12/2025 24,700 0.05 (0.2%) 198,900 4,865.46 340,160 8,163.84 24,650 26,350 22,950
26/12/2025 24,650 -0.15 (-0.6%) 121,500 2,944.85 255,840 6,140.16 24,800 26,500 23,100
25/12/2025 24,800 -0.1 (-0.4%) 214,000 5,325.27 0 0 24,900 26,600 23,200
24/12/2025 24,900 0.3 (1.22%) 263,000 6,513.38 0 0 24,600 26,300 22,900
23/12/2025 24,600 0.2 (0.82%) 394,600 9,589.88 0 0 24,400 26,100 22,700
22/12/2025 24,400 0.5 (2.09%) 814,300 19,444.02 0 0 23,900 25,550 22,250
19/12/2025 23,900 0 (0%) 198,300 4,719.8 1,460,000 37,219 23,900 25,550 22,250
18/12/2025 23,900 0.1 (0.42%) 248,100 5,878.36 340,000 8,092 23,800 25,450 22,150
17/12/2025 23,800 -0.3 (-1.24%) 197,000 4,676.67 1,460,000 37,230 24,100 25,750 22,450
16/12/2025 24,100 0.6 (2.55%) 353,500 8,383.01 93,700 2,155.1 23,500 25,100 21,900
15/12/2025 23,500 -0.45 (-1.88%) 226,000 5,294.82 82,000 1,886 23,950 25,600 22,300
12/12/2025 23,950 -0.05 (-0.21%) 180,300 4,266.75 0 0 24,000 25,650 22,350
11/12/2025 24,000 -0.6 (-2.44%) 224,700 5,399.13 0 0 24,600 26,300 22,900
10/12/2025 24,600 0.1 (0.41%) 265,300 6,343.31 0 0 24,500 26,200 22,800
09/12/2025 24,500 -0.1 (-0.41%) 430,500 10,274.83 464,000 11,092 24,600 26,300 22,900
08/12/2025 24,600 -0.9 (-3.53%) 325,000 7,995.32 105,900 2,541.6 25,500 27,250 23,750
05/12/2025 25,500 0.1 (0.39%) 481,700 12,155.25 537,680 12,904.32 25,400 27,150 23,650
04/12/2025 25,400 -0.2 (-0.78%) 235,600 5,956.64 686,700 16,480.8 25,600 27,350 23,850
03/12/2025 25,600 0.1 (0.39%) 303,600 7,641.58 1,022,160 24,531.84 25,500 27,250 23,750
02/12/2025 25,500 -1.1 (-4.14%) 617,800 15,627.24 881,211 22,030.28 26,600 28,450 24,750
01/12/2025 26,600 -0.7 (-2.56%) 446,000 11,882.02 0 0 27,300 29,200 25,400
28/11/2025 27,300 0.9 (3.41%) 958,800 25,597.36 0 0 26,400 28,200 24,600
27/11/2025 26,400 -0.1 (-0.38%) 309,600 8,111.63 0 0 26,500 28,350 24,650
26/11/2025 26,500 0.5 (1.92%) 505,000 13,075.96 158,000 4,108 26,000 27,800 24,200
25/11/2025 26,000 -0.2 (-0.76%) 361,500 9,435.81 0 0 26,200 28,000 24,400
24/11/2025 26,200 -0.3 (-1.13%) 351,500 9,214.14 40,000 996 26,500 28,350 24,650
21/11/2025 26,500 -0.7 (-2.57%) 473,000 12,362.8 233,000 5,941.5 27,200 29,100 25,300
20/11/2025 27,200 -0.8 (-2.86%) 393,700 10,871.37 519,200 13,603.04 28,000 29,950 26,050
19/11/2025 28,000 0.3 (1.08%) 515,100 13,802.02 924,300 24,031.8 27,700 29,600 25,800
18/11/2025 27,700 -1.1 (-3.82%) 565,700 15,751.42 1,171,000 32,623.2 28,800 30,800 26,800
17/11/2025 28,800 0.9 (3.23%) 909,200 25,588.89 367,900 9,565.4 27,900 29,850 25,950
14/11/2025 27,900 0.7 (2.57%) 832,900 22,528.39 30,674 797.52 27,200 29,100 25,300
13/11/2025 27,200 0.3 (1.12%) 343,900 9,212.77 0 0 26,900 28,750 25,050
12/11/2025 26,900 0.35 (1.32%) 426,000 11,262.42 416,400 10,826.4 26,550 28,400 24,700
11/11/2025 26,550 -0.05 (-0.19%) 212,000 5,566.04 540,000 14,040 26,600 28,450 24,750
10/11/2025 26,600 -0.6 (-2.21%) 266,100 7,179.19 0 0 27,200 29,100 25,300
07/11/2025 27,200 -1.6 (-5.56%) 218,700 5,945.47 0 0 28,800 30,800 26,800
06/11/2025 28,800 -0.1 (-0.35%) 286,300 7,890.25 0 0 28,900 30,900 26,900
05/11/2025 28,900 -1.1 (-3.67%) 345,600 10,006.2 1,717,800 48,882.4 30,000 32,100 27,900
04/11/2025 30,000 0.8 (2.74%) 374,300 11,013.33 450,000 12,375 29,200 31,200 27,200
03/11/2025 29,200 1.4 (5.04%) 837,600 23,983.2 590,400 15,350.4 27,800 29,700 25,900
31/10/2025 27,800 -0.7 (-2.46%) 224,700 6,224.89 664,000 18,260 28,500 30,450 26,550
30/10/2025 28,500 1.3 (4.78%) 372,900 10,288.44 0 0 27,200 29,100 25,300
29/10/2025 27,200 0.2 (0.74%) 340,700 9,110.57 0 0 27,000 28,850 25,150
28/10/2025 27,000 0.4 (1.5%) 379,100 9,634.49 0 0 26,600 28,450 24,750
27/10/2025 26,600 -1.4 (-5%) 241,000 6,506.03 337,700 8,824. 28,000 29,950 26,050
24/10/2025 28,000 -0.1 (-0.36%) 296,300 7,959.58 735,000 19,743.8 28,100 30,050 26,150
23/10/2025 28,100 -0.1 (-0.35%) 446,500 12,402.82 730,000 20,404 28,200 30,150 26,250
22/10/2025 28,200 1.8 (6.82%) 508,300 13,980.3 0 0 26,400 28,200 24,600
21/10/2025 26,400 1.45 (5.81%) 724,500 18,320.11 0 0 24,950 26,650 23,250
20/10/2025 24,950 -1.05 (-4.04%) 664,400 16,956.25 185,000 4,625 26,000 27,800 24,200
17/10/2025 26,000 0 (0%) 568,000 14,447.48 0 0 26,000 27,800 24,200
16/10/2025 26,000 0.6 (2.36%) 627,800 16,212.38 153,374 3,895.7 25,400 27,150 23,650
15/10/2025 30,500 0 (0%) 227,700 6,838.88 888,000 27,319 30,500 32,600 28,400
14/10/2025 30,500 -0.6 (-1.93%) 406,200 12,305.48 730,000 22,630 31,100 33,250 28,950
13/10/2025 31,100 -0.2 (-0.64%) 450,800 13,844.99 1,324,000 39,663 31,300 33,450 29,150
10/10/2025 31,300 -1.5 (-4.57%) 415,400 12,990.78 800,000 24,800 32,800 35,050 30,550
09/10/2025 32,800 -1.6 (-4.65%) 509,700 16,658.63 744,000 23,808 34,400 36,800 32,000
08/10/2025 34,400 2.1 (6.5%) 693,900 22,562.21 0 0 32,300 34,550 30,050
07/10/2025 32,300 -0.1 (-0.31%) 611,800 19,361.36 90,000 2,745 32,400 34,650 30,150
06/10/2025 32,400 0.7 (2.21%) 693,300 22,112.78 31,500 945 31,700 33,900 29,500
03/10/2025 31,700 1 (3.26%) 572,200 17,524.73 0 0 30,700 32,800 28,600
02/10/2025 30,700 -1.5 (-4.66%) 353,800 10,987.03 0 0 32,200 34,450 29,950
01/10/2025 32,200 0.2 (0.63%) 658,000 20,735.08 48,000 1,488 32,000 34,200 29,800

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