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
06/04/2026 28,850 0 (0%) 100 2.89 0 0 28,850 30,850 26,850
03/04/2026 28,850 0.85 (3.04%) 2,300 66.47 0 0 28,000 29,950 26,050
02/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
01/04/2026 28,000 -0.4 (-1.41%) 900 24.63 0 0 28,400 30,350 26,450
31/03/2026 28,400 0.9 (3.27%) 1,600 43.65 0 0 27,500 29,400 25,600
30/03/2026 27,500 0.5 (1.85%) 600 16.21 0 0 27,000 28,850 25,150
27/03/2026 27,000 0.8 (3.05%) 2,900 75.79 0 0 26,200 28,000 24,400
26/03/2026 26,200 0 (0%) 100 2.62 0 0 26,200 28,000 24,400
25/03/2026 26,200 -0.05 (-0.19%) 700 18.3 0 0 26,250 28,050 24,450
24/03/2026 26,250 0.45 (1.74%) 200 5.26 0 0 25,800 27,600 24,000
23/03/2026 25,800 0.3 (1.18%) 1,200 31.18 0 0 25,500 27,250 23,750
20/03/2026 25,500 -0.25 (-0.97%) 800 20.4 0 0 25,750 27,550 23,950
19/03/2026 25,750 -0.85 (-3.2%) 1,800 45.35 0 0 26,600 28,450 24,750
18/03/2026 26,600 0.6 (2.31%) 500 12.88 0 0 26,000 27,800 24,200
17/03/2026 26,000 -0.4 (-1.52%) 300 7.7 0 0 26,400 28,200 24,600
16/03/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
13/03/2026 26,400 0 (0%) 0 0 0 0 26,400 28,200 24,600
12/03/2026 26,400 -0.4 (-1.49%) 200 5.29 0 0 26,800 28,650 24,950
11/03/2026 26,800 0.4 (1.52%) 3,500 91.96 0 0 26,400 28,200 24,600
10/03/2026 26,400 0.5 (1.93%) 5,300 133.27 0 0 25,900 27,700 24,100
09/03/2026 25,900 -1.85 (-6.67%) 1,300 33.89 0 0 27,750 29,650 25,850
06/03/2026 27,750 -0.35 (-1.25%) 100 2.78 0 0 28,100 30,050 26,150
05/03/2026 28,100 -0.2 (-0.71%) 1,900 51.06 0 0 28,300 30,250 26,350
04/03/2026 28,300 -0.35 (-1.22%) 2,200 59.1 0 0 28,650 30,650 26,650
03/03/2026 28,650 -0.2 (-0.69%) 800 22.2 0 0 28,850 30,850 26,850
02/03/2026 28,850 -0.35 (-1.2%) 100 2.89 0 0 29,200 31,200 27,200
27/02/2026 29,200 -0.2 (-0.68%) 400 11.56 0 0 29,400 31,450 27,350
26/02/2026 29,400 0 (0%) 200 5.74 0 0 29,400 31,450 27,350
25/02/2026 29,400 -0.4 (-1.34%) 900 26.53 0 0 29,800 31,850 27,750
24/02/2026 29,800 0 (0%) 1,100 32.78 0 0 29,800 31,850 27,750
23/02/2026 29,800 -0.1 (-0.33%) 1,400 40.55 0 0 29,900 31,950 27,850
13/02/2026 29,900 0 (0%) 3,400 96.4 0 0 29,900 31,950 27,850
12/02/2026 29,900 0.95 (3.28%) 900 26.44 0 0 28,950 30,950 26,950
11/02/2026 28,950 1.85 (6.83%) 2,800 77.06 0 0 27,100 28,950 25,250
10/02/2026 27,100 -0.1 (-0.37%) 200 5.26 0 0 27,200 29,100 25,300
09/02/2026 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
06/02/2026 27,200 -0.8 (-2.86%) 600 15.77 0 0 28,000 29,950 26,050
05/02/2026 28,000 1 (3.7%) 100 2.8 0 0 27,000 28,850 25,150
04/02/2026 27,000 -0.3 (-1.1%) 600 15.93 0 0 27,300 29,200 25,400
03/02/2026 27,300 -0.2 (-0.73%) 200 5.46 0 0 27,500 29,400 25,600
02/02/2026 27,500 0.35 (1.29%) 100 2.75 0 0 27,150 29,050 25,250
30/01/2026 27,150 -0.25 (-0.91%) 1,300 33.92 0 0 27,400 29,300 25,500
29/01/2026 27,400 0.5 (1.86%) 100 2.74 0 0 26,900 28,750 25,050
28/01/2026 26,900 0.4 (1.51%) 100 2.69 0 0 26,500 28,350 24,650
27/01/2026 26,500 -1.45 (-5.19%) 200 5.46 0 0 27,950 29,900 26,000
26/01/2026 27,950 -0.4 (-1.41%) 100 2.8 0 0 28,350 30,300 26,400
23/01/2026 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
22/01/2026 28,350 0.05 (0.18%) 2,000 56.08 0 0 28,300 30,250 26,350
21/01/2026 28,300 0 (0%) 0 0 0 0 28,300 30,250 26,350
20/01/2026 28,300 0.6 (2.17%) 900 25.22 0 0 27,700 29,600 25,800
19/01/2026 27,700 0 (0%) 600 16.62 0 0 27,700 29,600 25,800
16/01/2026 27,700 0 (0%) 9,400 258.26 0 0 27,700 29,600 25,800
15/01/2026 27,700 -0.25 (-0.89%) 400 11.13 0 0 27,950 29,900 26,000
14/01/2026 27,950 -0.35 (-1.24%) 6,500 172.89 0 0 28,300 30,250 26,350
13/01/2026 28,300 0.3 (1.07%) 4,200 115.61 0 0 28,000 29,950 26,050
12/01/2026 28,000 -0.1 (-0.36%) 1,300 36.4 0 0 28,100 30,050 26,150
09/01/2026 28,100 -1.65 (-5.55%) 2,300 64.7 0 0 29,750 31,800 27,700
08/01/2026 29,750 -0.2 (-0.67%) 1,000 29.18 0 0 29,950 32,000 27,900
07/01/2026 29,950 -0.05 (-0.17%) 400 11.98 0 0 30,000 32,100 27,900
06/01/2026 30,000 0 (0%) 3,400 97.55 0 0 30,000 32,100 27,900
05/01/2026 30,000 0.5 (1.69%) 200 5.81 0 0 29,500 31,550 27,450
31/12/2025 29,500 0.2 (0.68%) 4,200 122.71 0 0 29,300 31,350 27,250
30/12/2025 29,300 0.4 (1.38%) 100 2.93 0 0 28,900 30,900 26,900
29/12/2025 28,900 -0.6 (-2.03%) 5,200 146.87 0 0 29,500 31,550 27,450
26/12/2025 29,500 -0.2 (-0.67%) 3,200 90.23 0 0 29,700 31,750 27,650
25/12/2025 29,700 -0.15 (-0.5%) 600 17.82 0 0 29,850 31,900 27,800
24/12/2025 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
23/12/2025 29,850 0 (0%) 1,000 29.4 0 0 29,850 31,900 27,800
22/12/2025 29,850 0 (0%) 500 14.93 0 0 29,850 31,900 27,800
19/12/2025 29,850 0.85 (2.93%) 200 5.8 0 0 29,000 31,000 27,000
18/12/2025 29,000 -1 (-3.33%) 100 2.9 0 0 30,000 32,100 27,900
17/12/2025 30,000 0.05 (0.17%) 4,300 125.94 0 0 29,950 32,000 27,900
16/12/2025 29,950 0 (0%) 2,100 62.03 0 0 29,950 32,000 27,900
15/12/2025 29,950 0.95 (3.28%) 1,400 41.76 0 0 29,000 31,000 27,000
12/12/2025 29,000 -1.3 (-4.29%) 1,700 49.58 0 0 30,300 32,400 28,200
11/12/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
10/12/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
09/12/2025 30,300 0 (0%) 100 3.03 0 0 30,300 32,400 28,200
08/12/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
05/12/2025 30,300 0.1 (0.33%) 2,400 75.08 0 0 30,200 32,300 28,100
04/12/2025 30,300 0 (0%) 1,900 57.57 0 0 30,300 32,400 28,200
03/12/2025 30,300 -0.1 (-0.33%) 6,200 185.39 0 0 30,400 32,500 28,300
02/12/2025 30,400 0.25 (0.83%) 200 5.87 0 0 30,150 32,250 28,050
01/12/2025 30,150 0.15 (0.5%) 11,800 349.07 0 0 30,000 32,100 27,900
28/11/2025 30,000 -0.6 (-1.96%) 2,800 82.45 0 0 30,600 32,700 28,500
27/11/2025 30,600 -0.15 (-0.49%) 300 9.17 0 0 30,750 32,900 28,600
26/11/2025 30,750 0.1 (0.33%) 1,600 47.52 0 0 30,650 32,750 28,550
25/11/2025 30,650 -0.05 (-0.16%) 4,200 128.94 0 0 30,700 32,800 28,600
24/11/2025 30,700 0 (0%) 1,800 53.69 0 0 30,700 32,800 28,600
21/11/2025 30,700 -0.3 (-0.97%) 700 21.6 0 0 31,000 33,150 28,850
20/11/2025 31,000 -0.75 (-2.36%) 8,200 248.61 0 0 31,750 33,950 29,550
19/11/2025 31,750 -0.05 (-0.16%) 5,900 179.3 0 0 31,800 34,000 29,600
18/11/2025 31,800 -0.2 (-0.63%) 7,700 236.87 0 0 32,000 34,200 29,800
17/11/2025 32,000 -0.5 (-1.54%) 5,600 175.71 0 0 32,500 34,750 30,250
14/11/2025 32,500 0 (0%) 4,000 128.7 0 0 32,500 34,750 30,250
13/11/2025 32,500 -0.3 (-0.91%) 700 22.32 0 0 32,800 35,050 30,550
12/11/2025 32,800 0.05 (0.15%) 1,300 40.63 0 0 32,750 35,000 30,500
11/11/2025 32,750 0 (0%) 46,300 1,473.97 0 0 32,750 35,000 30,500
10/11/2025 32,750 -0.2 (-0.61%) 1,200 38.07 0 0 32,950 35,250 30,650
07/11/2025 32,950 -0.55 (-1.64%) 400 12.82 0 0 33,500 35,800 31,200
06/11/2025 33,500 0.2 (0.6%) 2,700 86.67 0 0 33,300 35,600 31,000
05/11/2025 33,300 0.1 (0.3%) 3,700 118.47 0 0 33,200 35,500 30,900
04/11/2025 33,200 -0.25 (-0.75%) 11,900 394.82 0 0 33,450 35,750 31,150
03/11/2025 33,450 0.9 (2.76%) 900 29.85 0 0 32,550 34,800 30,300
31/10/2025 32,550 -2.45 (-7.%) 5,100 168.24 0 0 35,000 37,450 32,550
30/10/2025 35,000 -0.7 (-1.96%) 6,500 222.82 0 0 35,700 38,150 33,250
29/10/2025 35,700 1.05 (3.03%) 4,600 164.13 0 0 34,650 37,050 32,250
28/10/2025 34,650 1.3 (3.9%) 5,300 174.68 0 0 33,350 35,650 31,050
27/10/2025 33,350 -2.15 (-6.06%) 9,400 316.13 0 0 35,500 37,950 33,050
24/10/2025 35,500 0.2 (0.57%) 22,100 800.24 0 0 35,300 37,750 32,850
23/10/2025 35,300 1.6 (4.75%) 33,100 1,091.55 0 0 33,700 36,050 31,350
22/10/2025 33,700 -1.7 (-4.8%) 62,800 2,097.08 0 0 35,400 37,850 32,950
21/10/2025 35,400 -2.65 (-6.96%) 12,100 428.52 0 0 38,050 40,700 35,400
20/10/2025 38,050 -2.85 (-6.97%) 12,000 465.7 0 0 40,900 43,750 38,050
17/10/2025 40,900 0.2 (0.49%) 73,400 2,923.22 0 0 40,700 43,500 37,900
16/10/2025 40,700 2.6 (6.82%) 115,600 4,704.98 0 0 38,100 40,750 35,450
15/10/2025 38,100 2.45 (6.87%) 12,500 476.25 0 0 35,650 38,100 33,200
14/10/2025 35,650 2.3 (6.9%) 77,900 2,777.14 0 0 33,350 35,650 31,050
13/10/2025 33,350 2.15 (6.89%) 39,600 1,320.66 0 0 31,200 33,350 29,050
10/10/2025 - (-100%) 92,800 2,895.36 0 0 26,000 31,200 20,800

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