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
12/03/2026 29,000 0.1 (0.35%) 70,300 2,038.45 0 0 28,900 30,900 26,900
11/03/2026 28,900 0.3 (1.05%) 29,700 858.29 0 0 28,600 30,600 26,600
10/03/2026 28,600 0.6 (2.14%) 30,000 850.32 0 0 28,000 29,950 26,050
09/03/2026 28,000 -0.9 (-3.11%) 114,600 3,194.44 118,100 3,176.89 28,900 30,900 26,900
06/03/2026 28,900 0.1 (0.35%) 71,000 2,043.59 0 0 28,800 30,800 26,800
05/03/2026 28,800 0.1 (0.35%) 36,500 1,044.73 0 0 28,700 30,700 26,700
04/03/2026 28,700 -0.1 (-0.35%) 25,600 731.9 0 0 28,800 30,800 26,800
03/03/2026 28,800 0.1 (0.35%) 51,200 1,465.72 0 0 28,700 30,700 26,700
02/03/2026 28,700 -0.3 (-1.03%) 36,000 1,035.62 0 0 29,000 31,000 27,000
27/02/2026 29,000 0 (0%) 62,100 1,791.57 0 0 29,000 31,000 27,000
26/02/2026 29,000 0.25 (0.87%) 85,100 2,456.21 0 0 28,750 30,750 26,750
25/02/2026 28,750 0.35 (1.23%) 47,400 1,355.82 0 0 28,400 30,350 26,450
24/02/2026 28,400 0.1 (0.35%) 8,500 239.61 0 0 28,300 30,250 26,350
23/02/2026 28,300 -0.15 (-0.53%) 10,400 296.15 0 0 28,450 30,400 26,500
13/02/2026 28,450 0.55 (1.97%) 73,600 2,080.54 0 0 27,900 29,850 25,950
12/02/2026 27,900 0.3 (1.09%) 21,000 583.55 0 0 27,600 29,500 25,700
11/02/2026 27,600 -0.1 (-0.36%) 190,200 5,143.26 0 0 27,700 29,600 25,800
10/02/2026 27,700 0.5 (1.84%) 42,200 1,158.36 0 0 27,200 29,100 25,300
09/02/2026 27,200 0.05 (0.18%) 29,300 795.08 0 0 27,150 29,050 25,250
06/02/2026 27,150 0.65 (2.45%) 16,500 447.8 1,077,000 26,925 26,500 28,350 24,650
05/02/2026 26,500 -0.8 (-2.93%) 137,100 3,678 0 0 27,300 29,200 25,400
04/02/2026 27,300 -0.1 (-0.36%) 76,300 2,070.89 0 0 27,400 29,300 25,500
03/02/2026 27,400 0 (0%) 52,900 1,449.25 0 0 27,400 29,300 25,500
02/02/2026 27,400 0 (0%) 159,800 4,418.88 0 0 27,400 29,300 25,500
30/01/2026 27,400 -0.5 (-1.79%) 95,900 2,647.35 0 0 27,900 29,850 25,950
29/01/2026 27,900 -0.1 (-0.36%) 82,200 2,276.87 0 0 28,000 29,950 26,050
28/01/2026 28,000 -0.1 (-0.36%) 84,000 2,339.46 0 0 28,100 30,050 26,150
27/01/2026 28,100 0.1 (0.36%) 46,800 1,305.76 0 0 28,000 29,950 26,050
26/01/2026 28,000 -0.35 (-1.23%) 62,500 1,749.18 0 0 28,350 30,300 26,400
23/01/2026 28,350 0.35 (1.25%) 18,500 519.33 95,245 2,481.13 28,000 29,950 26,050
22/01/2026 28,000 -0.7 (-2.44%) 103,100 2,895.08 0 0 28,700 30,700 26,700
21/01/2026 28,700 0.5 (1.77%) 120,100 3,376.19 0 0 28,200 30,150 26,250
20/01/2026 28,200 -0.45 (-1.57%) 122,400 3,477.33 0 0 28,650 30,650 26,650
19/01/2026 28,650 -0.3 (-1.04%) 37,700 1,078.62 0 0 28,950 30,950 26,950
16/01/2026 28,950 0.1 (0.35%) 67,800 1,936.8 0 0 28,850 30,850 26,850
15/01/2026 28,850 0.05 (0.17%) 14,500 416.52 0 0 28,800 30,800 26,800
14/01/2026 28,800 -0.1 (-0.35%) 133,100 3,804.8 0 0 28,900 30,900 26,900
13/01/2026 28,900 -0.1 (-0.34%) 30,400 880.33 0 0 29,000 31,000 27,000
12/01/2026 29,000 -0.05 (-0.17%) 46,500 1,343.18 0 0 29,050 31,050 27,050
09/01/2026 29,050 0.15 (0.52%) 64,300 1,851.84 0 0 28,900 30,900 26,900
08/01/2026 28,900 -0.1 (-0.34%) 30,000 869.96 0 0 29,000 31,000 27,000
07/01/2026 29,000 -0.3 (-1.02%) 60,500 1,758.69 0 0 29,300 31,350 27,250
06/01/2026 29,300 0 (0%) 11,300 330.82 0 0 29,300 31,350 27,250
05/01/2026 29,300 -0.3 (-1.01%) 145,000 4,251.6 0 0 29,600 31,650 27,550
31/12/2025 29,600 0.2 (0.68%) 12,800 377.21 0 0 29,400 31,450 27,350
30/12/2025 29,400 -0.05 (-0.17%) 53,000 1,557.89 0 0 29,450 31,500 27,400
29/12/2025 29,450 0.05 (0.17%) 61,400 1,806.62 0 0 29,400 31,450 27,350
26/12/2025 29,400 0.05 (0.17%) 5,800 170.06 0 0 29,350 31,400 27,300
25/12/2025 29,350 -0.15 (-0.51%) 7,300 214.27 0 0 29,500 31,550 27,450
24/12/2025 29,500 0.05 (0.17%) 2,600 76.54 0 0 29,450 31,500 27,400
23/12/2025 29,450 0.05 (0.17%) 38,400 1,122.03 0 0 29,400 31,450 27,350
22/12/2025 29,400 -0.05 (-0.17%) 38,400 1,127.05 0 0 29,450 31,500 27,400
19/12/2025 29,450 -0.1 (-0.34%) 17,400 513.5 0 0 29,550 31,600 27,500
18/12/2025 29,550 -0.2 (-0.67%) 10,200 301.8 0 0 29,750 31,800 27,700
17/12/2025 29,750 0.1 (0.34%) 6,600 195.33 0 0 29,650 31,700 27,600
16/12/2025 29,650 0.05 (0.17%) 3,900 115.7 0 0 29,600 31,650 27,550
15/12/2025 29,600 0 (0%) 17,200 509.93 0 0 29,600 31,650 27,550
12/12/2025 29,600 -0.2 (-0.67%) 8,000 236.84 0 0 29,800 31,850 27,750
11/12/2025 29,800 0.05 (0.17%) 19,800 588.86 0 0 29,750 31,800 27,700
10/12/2025 31,900 0 (0%) 9,900 314.24 0 0 31,900 34,100 29,700
09/12/2025 31,900 0.1 (0.31%) 17,900 568.55 0 0 31,800 34,000 29,600
08/12/2025 31,800 0 (0%) 27,500 872. 0 0 31,800 34,000 29,600
05/12/2025 31,800 -0.1 (-0.31%) 21,800 692.14 0 0 31,900 34,100 29,700
04/12/2025 31,900 0.3 (0.95%) 52,200 1,651.76 0 0 31,600 33,800 29,400
03/12/2025 31,600 -0.05 (-0.16%) 15,400 487.55 0 0 31,650 33,850 29,450
02/12/2025 31,650 -0.15 (-0.47%) 28,600 904.14 0 0 31,800 34,000 29,600
01/12/2025 31,800 0 (0%) 25,400 806.72 0 0 31,800 34,000 29,600
28/11/2025 31,800 0 (0%) 13,000 412.27 0 0 31,800 34,000 29,600
27/11/2025 31,800 0.05 (0.16%) 36,300 1,149.59 0 0 31,750 33,950 29,550
26/11/2025 31,750 0.05 (0.16%) 27,600 875.65 0 0 31,700 33,900 29,500
25/11/2025 31,700 0 (0%) 14,300 452.46 0 0 31,700 33,900 29,500
24/11/2025 31,700 -0.15 (-0.47%) 90,100 2,858.29 0 0 31,850 34,050 29,650
21/11/2025 31,850 -0.05 (-0.16%) 1,000 31.92 0 0 31,900 34,100 29,700
20/11/2025 31,900 0.1 (0.31%) 130,900 4,187.16 0 0 31,800 34,000 29,600
19/11/2025 31,800 0.05 (0.16%) 4,600 146.37 0 0 31,750 33,950 29,550
18/11/2025 31,750 -0.25 (-0.78%) 120,000 3,833.29 26,200 812.2 32,000 34,200 29,800
17/11/2025 32,000 0.25 (0.79%) 165,800 5,305.37 0 0 31,750 33,950 29,550
14/11/2025 31,750 -0.25 (-0.78%) 20,000 636.61 0 0 32,000 34,200 29,800
13/11/2025 32,000 0.05 (0.16%) 7,000 223.97 0 0 31,950 34,150 29,750
12/11/2025 31,950 -0.05 (-0.16%) 44,700 1,429.31 0 0 32,000 34,200 29,800
11/11/2025 32,000 0.1 (0.31%) 36,500 1,167.81 0 0 31,900 34,100 29,700
10/11/2025 31,900 0.1 (0.31%) 4,800 153.03 0 0 31,800 34,000 29,600
07/11/2025 31,800 -0.15 (-0.47%) 23,500 750.53 0 0 31,950 34,150 29,750
06/11/2025 31,950 0 (0%) 4,000 127.55 0 0 31,950 34,150 29,750
05/11/2025 31,950 0 (0%) 5,500 175.87 0 0 31,950 34,150 29,750
04/11/2025 31,950 0 (0%) 47,900 1,528.5 0 0 31,950 34,150 29,750
03/11/2025 31,950 0 (0%) 19,000 606.89 0 0 31,950 34,150 29,750
31/10/2025 31,950 0.05 (0.16%) 52,100 1,660.97 0 0 31,900 34,100 29,700
30/10/2025 31,900 -0.1 (-0.31%) 40,200 1,283.32 0 0 32,000 34,200 29,800
29/10/2025 32,000 0 (0%) 38,300 1,223.87 0 0 32,000 34,200 29,800
28/10/2025 32,000 0 (0%) 35,000 1,116.97 0 0 32,000 34,200 29,800
27/10/2025 32,000 0 (0%) 155,900 4,988.3 0 0 32,000 34,200 29,800
24/10/2025 32,000 0 (0%) 52,200 1,670.4 0 0 32,000 34,200 29,800
23/10/2025 32,000 0.05 (0.16%) 57,400 1,836.61 0 0 31,950 34,150 29,750
22/10/2025 31,950 0.15 (0.47%) 14,000 445.89 0 0 31,800 34,000 29,600
21/10/2025 31,800 0 (0%) 11,500 366.22 0 0 31,800 34,000 29,600
20/10/2025 31,800 -0.2 (-0.63%) 28,300 903.87 0 0 32,000 34,200 29,800
17/10/2025 32,000 0.05 (0.16%) 38,000 1,212.93 0 0 31,950 34,150 29,750
16/10/2025 31,950 -0.05 (-0.16%) 2,000 63.9 0 0 32,000 34,200 29,800
15/10/2025 32,000 -0.05 (-0.16%) 22,000 703.44 0 0 32,050 34,250 29,850
14/10/2025 32,050 0 (0%) 78,100 2,502.28 0 0 32,050 34,250 29,850
13/10/2025 32,050 0 (0%) 63,600 2,038.38 0 0 32,050 34,250 29,850
10/10/2025 32,050 0.05 (0.16%) 40,500 1,297.95 0 0 32,000 34,200 29,800
09/10/2025 32,000 -0.05 (-0.16%) 39,400 1,261.19 0 0 32,050 34,250 29,850
08/10/2025 32,050 0.05 (0.16%) 20,100 643.17 0 0 32,000 34,200 29,800
07/10/2025 32,000 0 (0%) 21,500 688.16 0 0 32,000 34,200 29,800
06/10/2025 32,000 -0.1 (-0.31%) 58,400 1,870.41 0 0 32,100 34,300 29,900
03/10/2025 32,100 0 (0%) 89,300 2,859.88 0 0 32,100 34,300 29,900
02/10/2025 32,100 -0.1 (-0.31%) 19,100 614.08 0 0 32,200 34,450 29,950
01/10/2025 32,200 0 (0%) 31,700 1,019.93 0 0 32,200 34,450 29,950
30/09/2025 32,200 -0.1 (-0.31%) 25,600 824.7 0 0 32,300 34,550 30,050
29/09/2025 32,300 0.15 (0.47%) 36,900 1,188.65 0 0 32,150 34,400 29,900
26/09/2025 32,150 -0.35 (-1.08%) 83,400 2,698.11 0 0 32,500 34,750 30,250
25/09/2025 32,500 0.3 (0.93%) 6,200 200.59 0 0 32,200 34,450 29,950
24/09/2025 32,200 -0.3 (-0.92%) 54,000 1,745.94 0 0 32,500 34,750 30,250
23/09/2025 32,500 0 (0%) 2,000 65 0 0 32,500 34,750 30,250
22/09/2025 32,500 0 (0%) 25,700 833.66 0 0 32,500 34,750 30,250
19/09/2025 32,500 -0.1 (-0.31%) 19,000 618.87 0 0 32,600 34,850 30,350
18/09/2025 32,600 0.05 (0.15%) 14,300 466 0 0 32,550 34,800 30,300
17/09/2025 32,550 0 (0%) 11,900 387.29 0 0 32,550 34,800 30,300
16/09/2025 32,550 0 (0%) 14,500 470.59 0 0 32,550 34,800 30,300
15/09/2025 32,550 0.05 (0.15%) 22,000 715.48 0 0 32,500 34,750 30,250
12/09/2025 32,500 -0.05 (-0.15%) 43,800 1,424.95 0 0 32,550 34,800 30,300

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