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 28,200 0.8 (2.92%) 1,208,946 33,900.45 0 0 27,400 31,500 23,300
26/03/2026 27,900 0.8 (2.95%) 1,171,802 32,164.16 0 0 27,100 31,100 23,100
25/03/2026 27,400 0.5 (1.86%) 1,512,612 40,934.35 710,000 16,685 26,900 30,900 22,900
24/03/2026 27,000 0.1 (0.37%) 763,587 20,539.05 0 0 26,900 30,900 22,900
23/03/2026 26,300 -1.8 (-6.41%) 2,293,702 61,606.37 0 0 28,100 32,300 23,900
20/03/2026 27,600 -1.3 (-4.5%) 1,113,035 31,226.76 0 0 28,900 33,200 24,600
19/03/2026 28,900 0.2 (0.7%) 1,280,546 37,029.22 0 0 28,700 33,000 24,400
18/03/2026 29,500 1.6 (5.73%) 2,682,499 77,017.93 0 0 27,900 32,000 23,800
17/03/2026 27,600 -0.7 (-2.47%) 2,228,874 62,082.65 5,200 148.2 28,300 32,500 24,100
16/03/2026 28,400 -2 (-6.58%) 3,197,122 90,366.68 5,000 166.5 30,400 34,900 25,900
13/03/2026 29,600 0 (0%) 3,031,608 92,115.68 0 0 29,600 34,000 25,200
12/03/2026 30,300 1.5 (5.21%) 2,452,244 72,644.92 10,000 289 28,800 33,100 24,500
11/03/2026 29,200 -0.1 (-0.34%) 1,585,314 45,710.35 0 0 29,300 33,600 25,000
10/03/2026 29,500 0.3 (1.03%) 2,306,695 67,626.72 0 0 29,200 33,500 24,900
09/03/2026 28,300 -3 (-9.58%) 7,593,756 221,569.9 0 0 31,300 35,900 26,700
06/03/2026 31,500 0.4 (1.29%) 2,547,500 79,753.8 0 0 31,100 35,700 26,500
05/03/2026 30,800 -1.6 (-4.94%) 3,691,179 114,867.5 0 0 32,400 37,200 27,600
04/03/2026 32,400 -1.3 (-3.86%) 4,560,318 147,824.55 0 0 33,700 38,700 28,700
03/03/2026 34,300 0.9 (2.69%) 4,634,307 156,156.58 0 0 33,400 38,400 28,400
02/03/2026 34,000 2.8 (8.97%) 6,312,954 211,110.17 0 0 31,200 35,800 26,600
27/02/2026 31,700 1.6 (5.32%) 4,212,721 131,430.84 0 0 30,100 34,600 25,600
26/02/2026 30,400 -0.3 (-0.98%) 1,968,715 59,345.69 0 0 30,700 35,300 26,100
25/02/2026 30,700 0.2 (0.66%) 2,137,325 65,569.39 0 0 30,500 35,000 26,000
24/02/2026 30,800 1.3 (4.41%) 4,068,356 124,079.64 0 0 29,500 33,900 25,100
23/02/2026 29,700 1.1 (3.85%) 1,874,523 55,263.14 0 0 28,600 32,800 24,400
13/02/2026 28,700 0 (0%) 569,385 16,293.12 0 0 28,700 33,000 24,400
12/02/2026 28,600 0 (0%) 808,330 23,224.09 0 0 28,600 32,800 24,400
11/02/2026 28,400 -0.6 (-2.07%) 1,103,686 31,536.59 0 0 29,000 33,300 24,700
10/02/2026 28,600 -0.3 (-1.04%) 1,270,924 36,801.98 0 0 28,900 33,200 24,600
09/02/2026 29,400 1.2 (4.26%) 822,070 23,787. 0 0 28,200 32,400 24,000
06/02/2026 28,000 -1.4 (-4.76%) 1,237,575 34,892.22 0 0 29,400 33,800 25,000
05/02/2026 28,900 -1.1 (-3.67%) 1,862,540 54,723.37 0 0 30,000 34,500 25,500
04/02/2026 30,400 -0.1 (-0.33%) 2,170,731 65,133.68 0 0 30,500 35,000 26,000
03/02/2026 30,300 0.5 (1.68%) 1,572,900 47,978.91 0 0 29,800 34,200 25,400
02/02/2026 30,500 1.1 (3.74%) 2,513,709 74,992.82 0 0 29,400 33,800 25,000
30/01/2026 29,400 1.1 (3.89%) 4,023,904 118,217.08 0 0 28,300 32,500 24,100
29/01/2026 28,600 1.5 (5.54%) 3,306,437 93,516.71 0 0 27,100 31,100 23,100
28/01/2026 27,100 0.4 (1.5%) 1,198,258 32,482.51 0 0 26,700 30,700 22,700
27/01/2026 26,700 -0.1 (-0.37%) 1,108,610 29,555.52 0 0 26,800 30,800 22,800
26/01/2026 26,500 -1.7 (-6.03%) 2,133,682 57,124.76 0 0 28,200 32,400 24,000
23/01/2026 27,700 -1.1 (-3.82%) 1,187,923 33,442.63 0 0 28,800 33,100 24,500
22/01/2026 28,600 1.2 (4.38%) 3,816,253 109,963.27 0 0 27,400 31,500 23,300
21/01/2026 27,300 -1 (-3.53%) 2,430,277 66,472.6 0 0 28,300 32,500 24,100
20/01/2026 28,100 -0.8 (-2.77%) 1,718,302 48,632.23 0 0 28,900 33,200 24,600
19/01/2026 28,800 -0.5 (-1.71%) 801,964 23,178.93 0 0 29,300 33,600 25,000
16/01/2026 29,300 1.1 (3.9%) 3,337,380 97,685.36 0 0 28,200 32,400 24,000
15/01/2026 28,300 0.9 (3.28%) 1,948,523 54,872.36 0 0 27,400 31,500 23,300
14/01/2026 28,000 1.3 (4.87%) 2,835,887 77,678.59 0 0 26,700 30,700 22,700
13/01/2026 26,800 -0.4 (-1.47%) 1,193,383 31,916.38 0 0 27,200 31,200 23,200
12/01/2026 27,300 0.6 (2.25%) 1,730,576 47,046.94 0 0 26,700 30,700 22,700
09/01/2026 26,600 -0.3 (-1.12%) 1,052,178 28,101.79 0 0 26,900 30,900 22,900
08/01/2026 26,800 1 (3.88%) 3,509,076 94,411.41 0 0 25,800 29,600 22,000
07/01/2026 26,000 0.6 (2.36%) 875,676 22,589.27 0 0 25,400 29,200 21,600
06/01/2026 25,600 -0.2 (-0.78%) 783,808 19,909.97 0 0 25,800 29,600 22,000
05/01/2026 25,600 -0.4 (-1.54%) 797,886 20,619.14 0 0 26,000 29,900 22,100
31/12/2025 25,900 0.7 (2.78%) 1,308,018 33,992.37 0 0 25,200 28,900 21,500
30/12/2025 25,300 0.2 (0.8%) 460,626 11,602.85 0 0 25,100 28,800 21,400
29/12/2025 25,200 0.3 (1.2%) 588,939 14,786.65 0 0 24,900 28,600 21,200
26/12/2025 25,200 0 (0%) 722,641 17,982.35 0 0 25,200 28,900 21,500
25/12/2025 25,000 -0.3 (-1.19%) 793,349 19,990.47 0 0 25,300 29,000 21,600
24/12/2025 25,400 -0.4 (-1.55%) 411,592 10,427.46 0 0 25,800 29,600 22,000
23/12/2025 25,700 0.1 (0.39%) 693,139 17,908.91 0 0 25,600 29,400 21,800
22/12/2025 25,700 0.8 (3.21%) 830,913 21,255.19 0 0 24,900 28,600 21,200
19/12/2025 25,100 0.4 (1.62%) 273,711 6,827.87 0 0 24,700 28,400 21,000
18/12/2025 24,900 0 (0%) 332,725 8,216.67 0 0 24,900 28,600 21,200
17/12/2025 25,000 0.2 (0.81%) 495,135 12,320.76 0 0 24,800 28,500 21,100
16/12/2025 25,000 0 (0%) 431,254 10,676.04 0 0 25,000 28,700 21,300
15/12/2025 24,800 -0.8 (-3.13%) 479,013 11,969.62 0 0 25,600 29,400 21,800
12/12/2025 25,500 0.4 (1.59%) 1,796,196 46,067.35 0 0 25,100 28,800 21,400
11/12/2025 24,900 0 (0%) 350,321 8,783.25 0 0 24,900 28,600 21,200
10/12/2025 24,900 0.3 (1.22%) 463,419 11,533.41 0 0 24,600 28,200 21,000
09/12/2025 24,600 -0.9 (-3.53%) 1,289,218 31,754.85 0 0 25,500 29,300 21,700
08/12/2025 25,500 -0.8 (-3.04%) 1,827,945 46,642.79 0 0 26,300 30,200 22,400
05/12/2025 26,200 -0.3 (-1.13%) 516,450 13,556.97 20,000 452 26,500 30,400 22,600
04/12/2025 26,600 0.2 (0.76%) 901,005 23,850.85 0 0 26,400 30,300 22,500
03/12/2025 26,400 0.2 (0.76%) 519,264 13,731.94 0 0 26,200 30,100 22,300
02/12/2025 26,500 -0.4 (-1.49%) 1,273,506 33,326.9 0 0 26,900 30,900 22,900
01/12/2025 26,800 -0.3 (-1.11%) 504,195 13,565.26 0 0 27,100 31,100 23,100
28/11/2025 27,100 -0.3 (-1.09%) 493,658 13,354.86 0 0 27,400 31,500 23,300
27/11/2025 27,600 0.3 (1.1%) 477,568 13,086.72 0 0 27,300 31,300 23,300
26/11/2025 27,400 0.1 (0.37%) 462,368 12,607.58 0 0 27,300 31,300 23,300
25/11/2025 27,000 -1.2 (-4.26%) 1,520,174 41,491.84 0 0 28,200 32,400 24,000
24/11/2025 28,100 -0.2 (-0.71%) 489,382 13,802.79 0 0 28,300 32,500 24,100
21/11/2025 28,300 -0.3 (-1.05%) 645,654 18,242.82 0 0 28,600 32,800 24,400
20/11/2025 28,700 -0.1 (-0.35%) 660,651 18,882.81 0 0 28,800 33,100 24,500
19/11/2025 28,700 -0.8 (-2.71%) 2,117,211 61,040.33 0 0 29,500 33,900 25,100
18/11/2025 29,500 -0.1 (-0.34%) 765,772 22,610.31 0 0 29,600 34,000 25,200
17/11/2025 29,800 0.3 (1.02%) 937,361 27,744.76 0 0 29,500 33,900 25,100
14/11/2025 29,500 -0.4 (-1.34%) 441,976 13,019.4 286,000 9,724 29,900 34,300 25,500
13/11/2025 29,500 0.4 (1.37%) 2,048,143 61,208.11 0 0 29,100 33,400 24,800
12/11/2025 29,400 0.5 (1.73%) 1,031,188 30,029.3 0 0 28,900 33,200 24,600
11/11/2025 29,000 0.2 (0.69%) 509,750 14,718.4 0 0 28,800 33,100 24,500
10/11/2025 28,500 -1 (-3.39%) 629,136 18,116.71 0 0 29,500 33,900 25,100
07/11/2025 29,300 -1 (-3.3%) 964,358 28,458.58 0 0 30,300 34,800 25,800
06/11/2025 30,300 0.1 (0.33%) 627,790 18,992.83 0 0 30,200 34,700 25,700
05/11/2025 30,400 1.4 (4.83%) 1,249,485 37,770.68 100,000 2,470 29,000 33,300 24,700
04/11/2025 29,600 -0.6 (-1.99%) 2,297,742 66,656.79 0 0 30,200 34,700 25,700
03/11/2025 29,700 -1.3 (-4.19%) 1,659,996 50,129.27 0 0 31,000 35,600 26,400
31/10/2025 31,000 -0.7 (-2.21%) 1,465,517 45,443.29 0 0 31,700 36,400 27,000
30/10/2025 31,300 -1 (-3.1%) 1,491,881 47,222.55 0 0 32,300 37,100 27,500
29/10/2025 32,300 1.3 (4.19%) 973,397 31,455.18 0 0 31,000 35,600 26,400
28/10/2025 31,700 -0.8 (-2.46%) 1,659,900 51,503.81 0 0 32,500 37,300 27,700
27/10/2025 31,200 -3.3 (-9.57%) 3,167,619 103,018.38 0 0 34,500 39,600 29,400
24/10/2025 34,300 -1.7 (-4.72%) 1,587,034 54,762.26 0 0 36,000 41,400 30,600
23/10/2025 35,600 0 (0%) 1,371,154 49,317.35 0 0 35,600 40,900 30,300
22/10/2025 36,300 2.6 (7.72%) 2,888,174 102,937.63 0 0 33,700 38,700 28,700
21/10/2025 33,900 -1.3 (-3.69%) 1,776,155 59,912.89 0 0 35,200 40,400 30,000
20/10/2025 34,600 -0.2 (-0.57%) 2,650,464 93,343.73 0 0 34,800 40,000 29,600
17/10/2025 35,000 2.1 (6.38%) 3,849,603 133,994.03 0 0 32,900 37,800 28,000
16/10/2025 33,400 1 (3.09%) 1,514,997 49,848.62 0 0 32,400 37,200 27,600
15/10/2025 32,300 -0.6 (-1.82%) 913,604 29,606.13 0 0 32,900 37,800 28,000
14/10/2025 32,700 -0.2 (-0.61%) 837,277 27,587.48 0 0 32,900 37,800 28,000
13/10/2025 33,600 1.2 (3.7%) 1,774,532 58,420.86 0 0 32,400 37,200 27,600
10/10/2025 32,600 0.8 (2.52%) 809,877 26,242.73 0 0 31,800 36,500 27,100
09/10/2025 32,400 1.5 (4.85%) 1,572,157 49,959.42 0 0 30,900 35,500 26,300
08/10/2025 30,900 -0.1 (-0.32%) 1,021,872 31,564.05 0 0 31,000 35,600 26,400
07/10/2025 30,700 -0.4 (-1.29%) 1,026,286 31,820.2 0 0 31,100 35,700 26,500
06/10/2025 31,200 0.1 (0.32%) 1,254,797 38,972.39 0 0 31,100 35,700 26,500
03/10/2025 30,900 -1.1 (-3.44%) 1,045,102 32,486. 0 0 32,000 36,800 27,200
02/10/2025 31,900 0.1 (0.31%) 438,572 14,056. 0 0 31,800 36,500 27,100
01/10/2025 32,100 0.9 (2.88%) 568,689 18,096.35 0 0 31,200 35,800 26,600
30/09/2025 31,600 -0.2 (-0.63%) 619,529 19,341.95 0 0 31,800 36,500 27,100
29/09/2025 31,800 -0.5 (-1.55%) 496,863 15,815.82 0 0 32,300 37,100 27,500

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