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
27/03/2026 56,600 0 (0%) 344,100 19,354.93 0 0 56,600 60,500 52,700
26/03/2026 56,600 -0.2 (-0.35%) 371,400 20,890.72 0 0 56,800 60,700 52,900
25/03/2026 56,800 0.3 (0.53%) 693,300 38,889.09 0 0 56,500 60,400 52,600
24/03/2026 56,500 0.5 (0.89%) 444,900 25,017.5 0 0 56,000 59,900 52,100
23/03/2026 56,000 -1.2 (-2.1%) 331,200 18,740.32 0 0 57,200 61,200 53,200
20/03/2026 57,200 0.4 (0.7%) 336,300 19,129.59 0 0 56,800 60,700 52,900
19/03/2026 56,800 0.9 (1.61%) 426,200 24,053.29 0 0 55,900 59,800 52,000
18/03/2026 55,900 0.1 (0.18%) 510,400 28,463.1 0 0 55,800 59,700 51,900
17/03/2026 55,800 0 (0%) 743,300 41,466.82 0 0 55,800 59,700 51,900
16/03/2026 55,800 0 (0%) 387,600 21,613 0 0 55,800 59,700 51,900
13/03/2026 55,800 0.3 (0.54%) 344,500 19,100.42 0 0 55,500 59,300 51,700
12/03/2026 55,500 -0.7 (-1.25%) 357,500 19,933.29 0 0 56,200 60,100 52,300
11/03/2026 56,200 0 (0%) 319,000 17,938.82 0 0 56,200 60,100 52,300
10/03/2026 56,200 1.2 (2.18%) 457,400 25,399.86 0 0 55,000 58,800 51,200
09/03/2026 55,000 0.6 (1.1%) 186,600 9,847.99 0 0 54,400 58,200 50,600
06/03/2026 54,400 0.3 (0.55%) 330,400 17,927.85 0 0 54,100 57,800 50,400
05/03/2026 54,100 -0.7 (-1.28%) 329,800 17,745.2 0 0 54,800 58,600 51,000
04/03/2026 54,800 2.2 (4.18%) 348,800 18,401.58 0 0 52,600 56,200 48,950
03/03/2026 52,600 0.6 (1.15%) 513,500 27,045.64 0 0 52,000 55,600 48,400
02/03/2026 52,000 -3.1 (-5.63%) 400,300 20,808.17 0 0 55,100 58,900 51,300
27/02/2026 55,100 -2.3 (-4.01%) 391,000 21,809.45 0 0 57,400 61,400 53,400
26/02/2026 57,400 -0.2 (-0.35%) 365,500 20,842.83 0 0 57,600 61,600 53,600
25/02/2026 57,600 0 (0%) 755,300 43,234.63 0 0 57,600 61,600 53,600
24/02/2026 57,600 0 (0%) 505,200 29,121.83 0 0 57,600 61,600 53,600
23/02/2026 57,600 0.1 (0.17%) 491,500 28,334.28 0 0 57,500 61,500 53,500
13/02/2026 57,500 0.1 (0.17%) 502,200 28,664.91 0 0 57,400 61,400 53,400
12/02/2026 57,400 -0.2 (-0.35%) 316,700 18,193.48 0 0 57,600 61,600 53,600
11/02/2026 57,600 -0.1 (-0.17%) 317,400 18,159.5 0 0 57,700 61,700 53,700
10/02/2026 57,700 0 (0%) 255,300 14,659.04 0 0 57,700 61,700 53,700
09/02/2026 57,700 0.1 (0.17%) 268,000 15,396.37 0 0 57,600 61,600 53,600
06/02/2026 57,600 -0.2 (-0.35%) 341,700 19,631.98 0 0 57,800 61,800 53,800
05/02/2026 57,800 0.4 (0.7%) 275,000 15,808.19 0 0 57,400 61,400 53,400
04/02/2026 57,400 0.6 (1.06%) 395,300 22,524.55 0 0 56,800 60,700 52,900
03/02/2026 56,800 1.8 (3.27%) 519,500 29,335.76 0 0 55,000 58,800 51,200
02/02/2026 55,000 0.2 (0.36%) 503,600 27,414.16 0 0 54,800 58,600 51,000
30/01/2026 54,800 0.5 (0.92%) 471,500 25,662.96 200,000 11,620 54,300 58,100 50,500
29/01/2026 54,300 0.4 (0.74%) 458,600 24,624.26 0 0 53,900 57,600 50,200
28/01/2026 53,900 -1.1 (-2%) 618,400 33,273.47 0 0 55,000 58,800 51,200
27/01/2026 55,000 0.4 (0.73%) 511,400 27,936.35 0 0 54,600 58,400 50,800
26/01/2026 54,600 0.8 (1.49%) 632,200 34,143.02 0 0 53,800 57,500 50,100
23/01/2026 53,800 0.8 (1.51%) 488,400 26,128.81 0 0 53,000 56,700 49,300
22/01/2026 53,000 3 (6%) 976,400 50,393.03 0 0 50,000 53,500 46,500
21/01/2026 50,000 1 (2.04%) 676,000 33,438.08 0 0 49,000 52,400 45,600
20/01/2026 49,000 1 (2.08%) 749,100 36,411.94 0 0 48,000 51,300 44,650
19/01/2026 48,000 1.8 (3.9%) 491,900 23,343.1 0 0 46,200 49,400 43,000
16/01/2026 46,200 -0.4 (-0.86%) 728,500 33,649.25 0 0 46,600 49,850 43,350
15/01/2026 46,600 -0.1 (-0.21%) 474,500 21,978.58 0 0 46,700 49,950 43,450
14/01/2026 46,700 -0.2 (-0.43%) 461,000 21,520.88 0 0 46,900 50,100 43,650
13/01/2026 46,900 0.1 (0.21%) 435,300 20,293.69 0 0 46,800 50,000 43,550
12/01/2026 46,800 0.15 (0.32%) 820,100 38,230.4 0 0 46,650 49,900 43,400
09/01/2026 46,650 3.05 (7.%) 1,752,300 80,118.11 0 0 43,600 46,650 40,550
08/01/2026 43,600 0.7 (1.63%) 435,300 18,782.18 0 0 42,900 45,900 39,900
07/01/2026 42,900 0 (0%) 597,400 25,524.42 0 0 42,900 45,900 39,900
06/01/2026 42,900 0 (0%) 354,500 15,090.32 0 0 42,900 45,900 39,900
05/01/2026 42,900 -0.1 (-0.23%) 748,000 32,120.61 0 0 43,000 46,000 40,000
31/12/2025 43,000 1 (2.38%) 1,318,700 56,366.2 0 0 42,000 44,900 39,100
30/12/2025 42,000 0.6 (1.45%) 385,300 16,065.11 1,060,000 44,997 41,400 44,250 38,550
29/12/2025 41,400 -1.05 (-2.47%) 526,500 22,158.02 589,000 25,003.05 42,450 45,400 39,500
26/12/2025 42,450 -0.35 (-0.82%) 428,300 17,787.07 0 0 42,800 45,750 39,850
25/12/2025 42,800 0.3 (0.71%) 754,700 31,859.36 0 0 42,500 45,450 39,550
24/12/2025 42,500 -3 (-6.59%) 1,098,100 47,048.32 0 0 45,500 48,650 42,350
23/12/2025 45,500 2.35 (5.45%) 954,300 41,929.89 0 0 43,150 46,150 40,150
22/12/2025 43,150 2.8 (6.94%) 1,213,000 50,183.09 0 0 40,350 43,150 37,550
19/12/2025 40,350 0.05 (0.12%) 322,200 12,854.27 185,000 6,937.5 40,300 43,100 37,500
18/12/2025 40,300 -0.2 (-0.49%) 337,600 13,588.69 0 0 40,500 43,300 37,700
17/12/2025 40,500 -1 (-2.41%) 454,800 18,379.99 185,000 8,214 41,500 44,400 38,600
16/12/2025 41,500 1.45 (3.62%) 598,300 24,557.91 0 0 40,050 42,850 37,250
15/12/2025 40,050 0 (0%) 397,500 15,856.57 185,000 6,891.25 40,050 42,850 37,250
12/12/2025 40,050 -0.1 (-0.25%) 469,100 18,704.11 0 0 40,150 42,950 37,350
11/12/2025 40,150 0.05 (0.12%) 361,700 14,404.8 0 0 40,100 42,900 37,300
10/12/2025 40,100 -0.5 (-1.23%) 686,500 27,461.18 0 0 40,600 43,400 37,800
09/12/2025 40,600 0.2 (0.5%) 424,800 17,072.95 0 0 40,400 43,200 37,600
08/12/2025 40,400 -0.6 (-1.46%) 440,700 17,762. 0 0 41,000 43,850 38,150
05/12/2025 41,000 -0.5 (-1.2%) 616,400 24,766.33 0 0 41,500 44,400 38,600
04/12/2025 41,500 0.5 (1.22%) 1,647,700 67,536.94 0 0 41,000 43,850 38,150
03/12/2025 41,000 2.1 (5.4%) 2,058,800 83,235.97 0 0 38,900 41,600 36,200
02/12/2025 38,900 0.3 (0.78%) 1,247,600 48,296.1 500,000 17,950 38,600 41,300 35,900
01/12/2025 38,600 0 (0%) 1,080,800 40,818.12 0 0 38,600 41,300 35,900
28/11/2025 38,600 0.1 (0.26%) 839,400 31,740.17 0 0 38,500 41,150 35,850
27/11/2025 38,500 2.25 (6.21%) 2,132,200 81,315.52 0 0 36,250 38,750 33,750
26/11/2025 36,250 2.35 (6.93%) 1,606,600 57,669.05 0 0 33,900 36,250 31,550
25/11/2025 33,900 -0.2 (-0.59%) 365,900 12,330.18 0 0 34,100 36,450 31,750
24/11/2025 34,100 0.4 (1.19%) 515,400 17,398.88 0 0 33,700 36,050 31,350
21/11/2025 33,700 -0.15 (-0.44%) 461,300 15,559.25 0 0 33,850 36,200 31,500
20/11/2025 33,850 0 (0%) 526,600 17,671.31 0 0 33,850 36,200 31,500
19/11/2025 33,850 -0.15 (-0.44%) 588,900 19,871.18 0 0 34,000 36,350 31,650
18/11/2025 34,000 -0.5 (-1.45%) 535,400 18,079.76 0 0 34,500 36,900 32,100
17/11/2025 34,500 -1.5 (-4.17%) 757,200 26,158.67 0 0 36,000 38,500 33,500
14/11/2025 36,000 -1 (-2.7%) 1,093,200 38,550.32 0 0 37,000 39,550 34,450
13/11/2025 37,000 -0.05 (-0.13%) 1,064,200 38,952.01 0 0 37,050 39,600 34,500
12/11/2025 37,050 2.25 (6.47%) 2,613,700 96,284.39 0 0 34,800 37,200 32,400
11/11/2025 34,800 0.1 (0.29%) 638,600 21,901.67 0 0 34,700 37,100 32,300
10/11/2025 34,700 0.2 (0.58%) 598,200 20,646.8 0 0 34,500 36,900 32,100
07/11/2025 34,500 0.25 (0.73%) 834,200 28,418.77 0 0 34,250 36,600 31,900
06/11/2025 34,250 -0.25 (-0.72%) 812,500 27,160.05 0 0 34,500 36,900 32,100
05/11/2025 34,500 -0.65 (-1.85%) 901,900 31,135.98 0 0 35,150 37,600 32,700
04/11/2025 35,150 0.05 (0.14%) 1,830,700 62,112.94 50,000 1,877.5 35,100 37,550 32,650
03/11/2025 35,100 2.15 (6.53%) 2,706,100 94,238.31 0 0 32,950 35,250 30,650
31/10/2025 32,950 2.15 (6.98%) 2,763,800 89,773.28 0 0 30,800 32,950 28,650
30/10/2025 30,800 -0.15 (-0.48%) 303,700 9,200.73 0 0 30,950 33,100 28,800
29/10/2025 30,950 -0.05 (-0.16%) 666,300 20,455.06 0 0 31,000 33,150 28,850
28/10/2025 31,000 0 (0%) 789,100 23,717.03 0 0 31,000 33,150 28,850
27/10/2025 31,000 0 (0%) 834,800 25,626.85 0 0 31,000 33,150 28,850
24/10/2025 31,000 -0.1 (-0.32%) 1,254,800 37,837.36 0 0 31,100 33,250 28,950
23/10/2025 31,100 0.1 (0.32%) 1,065,800 33,080.81 0 0 31,000 33,150 28,850
22/10/2025 31,000 2 (6.9%) 1,230,900 36,466.38 0 0 29,000 31,000 27,000
21/10/2025 29,000 1.55 (5.65%) 1,671,200 48,225 0 0 27,450 29,350 25,550
20/10/2025 27,450 -2.05 (-6.95%) 780,400 22,535 0 0 29,500 31,550 27,450
17/10/2025 29,500 -0.1 (-0.34%) 667,300 19,667.99 0 0 29,600 31,650 27,550
16/10/2025 29,600 -0.2 (-0.67%) 819,800 24,300.55 0 0 29,800 31,850 27,750
15/10/2025 29,800 0 (0%) 769,000 22,961.54 0 0 29,800 31,850 27,750
14/10/2025 29,800 0.1 (0.34%) 1,485,600 44,777.91 600,000 17,820 29,700 31,750 27,650
13/10/2025 29,700 0.2 (0.68%) 600,100 17,609.04 0 0 29,500 31,550 27,450
10/10/2025 29,500 -0.3 (-1.01%) 797,300 23,426.92 0 0 29,800 31,850 27,750
09/10/2025 29,800 -0.6 (-1.97%) 695,000 20,672.21 0 0 30,400 32,500 28,300
08/10/2025 30,400 0.2 (0.66%) 1,409,200 42,489.15 0 0 30,200 32,300 28,100
07/10/2025 30,200 0.25 (0.83%) 1,387,400 41,297.42 0 0 29,950 32,000 27,900
06/10/2025 29,950 1.95 (6.96%) 2,170,000 64,188.26 0 0 28,000 29,950 26,050
03/10/2025 28,000 0.2 (0.72%) 858,000 23,725.35 0 0 27,800 29,700 25,900
02/10/2025 27,800 -0.7 (-2.46%) 587,000 16,521.1 160,000 4,544 28,500 30,450 26,550
01/10/2025 28,500 -0.15 (-0.52%) 511,800 14,572.98 0 0 28,650 30,650 26,650
30/09/2025 28,650 0.1 (0.35%) 666,800 19,032.07 0 0 28,550 30,500 26,600
29/09/2025 28,550 0.05 (0.18%) 345,500 9,858 0 0 28,500 30,450 26,550

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