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
30/03/2026 69,000 0.1 (0.15%) 2,006 138.17 0 0 68,900 75,700 62,100
27/03/2026 68,900 0.4 (0.58%) 19,348 1,329.29 0 0 68,500 75,300 61,700
26/03/2026 68,500 0.6 (0.88%) 9,900 676.15 0 0 67,900 74,600 61,200
25/03/2026 67,900 0.1 (0.15%) 12,200 832.29 0 0 67,800 74,500 61,100
24/03/2026 67,800 -0.2 (-0.29%) 4,201 282.13 0 0 68,000 74,800 61,200
23/03/2026 68,000 -0.6 (-0.87%) 700 47.14 0 0 68,600 75,400 61,800
20/03/2026 68,600 -0.7 (-1.01%) 5,100 344.51 0 0 69,300 76,200 62,400
19/03/2026 69,300 0 (0%) 930 64.15 0 0 69,300 76,200 62,400
18/03/2026 69,300 0.3 (0.43%) 12,700 883.13 0 0 69,000 75,900 62,100
17/03/2026 69,000 0 (0%) 3,804 260.67 0 0 69,000 75,900 62,100
16/03/2026 69,000 0 (0%) 2,601 178.75 0 0 69,000 75,900 62,100
13/03/2026 69,000 1.1 (1.62%) 18,211 1,250.73 0 0 67,900 74,600 61,200
12/03/2026 67,900 0 (0%) 2,377 160.35 0 0 67,900 74,600 61,200
11/03/2026 67,900 -0.1 (-0.15%) 500 33.89 0 0 68,000 74,800 61,200
10/03/2026 68,000 0.4 (0.59%) 2,681 180.28 0 0 67,600 74,300 60,900
09/03/2026 67,600 -1.6 (-2.31%) 12,622 844.56 0 0 69,200 76,100 62,300
06/03/2026 69,200 0 (0%) 7,100 485.97 0 0 69,200 76,100 62,300
05/03/2026 69,200 0.2 (0.29%) 28,730 2,000.17 0 0 69,000 75,900 62,100
04/03/2026 69,000 0.2 (0.29%) 12,400 853.23 0 0 68,800 75,600 62,000
03/03/2026 68,800 -0.4 (-0.58%) 11,600 791.46 0 0 69,200 76,100 62,300
02/03/2026 69,200 -0.7 (-1.%) 16,528 1,132.92 0 0 69,900 76,800 63,000
27/02/2026 69,900 0 (0%) 4,659 320.52 0 0 69,900 76,800 63,000
26/02/2026 69,900 0.8 (1.16%) 8,852 611.36 0 0 69,100 76,000 62,200
25/02/2026 69,100 0.3 (0.44%) 9,899 674.47 0 0 68,800 75,600 62,000
24/02/2026 68,800 1 (1.47%) 8,825 603.82 0 0 67,800 74,500 61,100
23/02/2026 67,800 -1.7 (-2.45%) 6,631 455.48 0 0 69,500 76,400 62,600
13/02/2026 69,500 0.9 (1.31%) 36,700 2,513.13 0 0 68,600 75,400 61,800
12/02/2026 68,600 0.1 (0.15%) 6,800 462.41 0 0 68,500 75,300 61,700
11/02/2026 68,500 0 (0%) 17,563 1,199.98 0 0 68,500 75,300 61,700
10/02/2026 68,500 -0.4 (-0.58%) 10,000 684.02 0 0 68,900 75,700 62,100
09/02/2026 68,900 -0.5 (-0.72%) 15,932 1,100.65 0 0 69,400 76,300 62,500
06/02/2026 69,400 0.4 (0.58%) 24,950 1,724.5 5,000 375 69,000 75,900 62,100
05/02/2026 69,000 0 (0%) 16,900 1,172.11 0 0 69,000 75,900 62,100
04/02/2026 69,000 -0.9 (-1.29%) 3,818 260.87 0 0 69,900 76,800 63,000
03/02/2026 69,900 0.4 (0.58%) 4,100 281.08 0 0 69,500 76,400 62,600
02/02/2026 69,500 -0.5 (-0.71%) 10,120 690.43 40,000 2,800 70,000 77,000 63,000
30/01/2026 70,000 0.9 (1.3%) 604 41.57 0 0 69,100 76,000 62,200
29/01/2026 69,100 0.1 (0.14%) 3,700 253.88 0 0 69,000 75,900 62,100
28/01/2026 69,000 -1 (-1.43%) 7,330 507.6 0 0 70,000 77,000 63,000
27/01/2026 70,000 0.4 (0.57%) 6,262 433.25 0 0 69,600 76,500 62,700
26/01/2026 69,600 -1.4 (-1.97%) 10,060 699.01 0 0 71,000 78,100 63,900
23/01/2026 71,000 0.3 (0.42%) 9,902 686.42 0 0 70,700 77,700 63,700
22/01/2026 70,700 1.3 (1.87%) 7,925 545.42 0 0 69,400 76,300 62,500
21/01/2026 69,400 -1.6 (-2.25%) 11,144 765.35 0 0 71,000 78,100 63,900
20/01/2026 71,000 1 (1.43%) 86,085 6,150.6 0 0 70,000 77,000 63,000
19/01/2026 70,000 -1.9 (-2.64%) 13,693 955.24 0 0 71,900 79,000 64,800
16/01/2026 71,900 2.9 (4.2%) 25,791 1,837.62 0 0 69,000 75,900 62,100
15/01/2026 69,000 0.1 (0.15%) 14,960 1,032.76 0 0 68,900 75,700 62,100
14/01/2026 68,900 -2.6 (-3.64%) 20,389 1,412.62 0 0 71,500 78,600 64,400
13/01/2026 71,500 -1.5 (-2.05%) 9,368 660.82 0 0 73,000 80,300 65,700
12/01/2026 73,000 3.6 (5.19%) 25,003 1,769.59 0 0 69,400 76,300 62,500
09/01/2026 69,400 0 (0%) 6,550 452.89 0 0 69,400 76,300 62,500
08/01/2026 69,400 0 (0%) 1,600 111.64 0 0 69,400 76,300 62,500
07/01/2026 69,400 1.3 (1.91%) 15,456 1,061.07 0 0 68,100 74,900 61,300
06/01/2026 68,100 0 (0%) 6,736 460.49 0 0 68,100 74,900 61,300
05/01/2026 68,100 -1.9 (-2.71%) 10,282 712.79 0 0 70,000 77,000 63,000
31/12/2025 70,000 -1.6 (-2.23%) 12,750 886.82 0 0 71,600 78,700 64,500
30/12/2025 71,600 2.3 (3.32%) 80,506 5,735.06 0 0 69,300 76,200 62,400
29/12/2025 69,300 -2.2 (-3.08%) 8,916 637.68 0 0 71,500 78,600 64,400
26/12/2025 71,500 -0.3 (-0.42%) 9,633 677.38 0 0 71,800 78,900 64,700
25/12/2025 71,800 1.4 (1.99%) 7,422 518.03 0 0 70,400 77,400 63,400
24/12/2025 70,400 0.3 (0.43%) 6,400 448.75 0 0 70,100 77,100 63,100
23/12/2025 70,100 -2.8 (-3.84%) 11,592 815.66 0 0 72,900 80,100 65,700
22/12/2025 72,900 0.1 (0.14%) 7,116 508.91 0 0 72,800 80,000 65,600
19/12/2025 72,800 1.8 (2.54%) 19,297 1,369.38 0 0 71,000 78,100 63,900
18/12/2025 71,000 -2.8 (-3.79%) 1,801 127.64 0 0 73,800 81,100 66,500
17/12/2025 73,800 -0.2 (-0.27%) 6,020 429.69 0 0 74,000 81,400 66,600
16/12/2025 74,000 2.4 (3.35%) 14,058 1,004.21 0 0 71,600 78,700 64,500
15/12/2025 71,600 -1.2 (-1.65%) 7,390 520.58 0 0 72,800 80,000 65,600
12/12/2025 72,800 -0.2 (-0.27%) 9,102 654.38 0 0 73,000 80,300 65,700
11/12/2025 73,000 0.5 (0.69%) 17,500 1,260.35 0 0 72,500 79,700 65,300
10/12/2025 72,500 -0.5 (-0.68%) 1,925 138.7 0 0 73,000 80,300 65,700
09/12/2025 73,000 1 (1.39%) 10,562 757.5 0 0 72,000 79,200 64,800
08/12/2025 72,000 -3.6 (-4.76%) 3,702 268.97 0 0 75,600 83,100 68,100
05/12/2025 75,600 0.1 (0.13%) 10,481 785.02 0 0 75,500 83,000 68,000
04/12/2025 75,500 2.1 (2.86%) 38,021 2,753.18 0 0 73,400 80,700 66,100
03/12/2025 73,400 2.9 (4.11%) 14,070 1,003.12 0 0 70,500 77,500 63,500
02/12/2025 70,500 -1.4 (-1.95%) 8,200 575.65 0 0 71,900 79,000 64,800
01/12/2025 71,900 -1.4 (-1.91%) 6,800 493.16 0 0 73,300 80,600 66,000
28/11/2025 73,300 -1 (-1.35%) 6,400 471.01 0 0 74,300 81,700 66,900
27/11/2025 74,300 -1.1 (-1.46%) 4,201 310.61 0 0 75,400 82,900 67,900
26/11/2025 75,400 -0.3 (-0.4%) 1,824 136.27 0 0 75,700 83,200 68,200
25/11/2025 75,700 -0.3 (-0.39%) 1,761 131.42 0 0 76,000 83,600 68,400
24/11/2025 76,000 -0.5 (-0.65%) 2,314 174.31 0 0 76,500 84,100 68,900
21/11/2025 76,500 2.9 (3.94%) 27,600 2,038.68 0 0 73,600 80,900 66,300
20/11/2025 73,600 0.6 (0.82%) 8,122 594.49 0 0 73,000 80,300 65,700
19/11/2025 73,000 -1.8 (-2.41%) 9,569 705.53 0 0 74,800 82,200 67,400
18/11/2025 74,800 -0.4 (-0.53%) 15,738 1,174.93 0 0 75,200 82,700 67,700
17/11/2025 75,200 0.2 (0.27%) 20,026 1,574.09 0 0 75,000 82,500 67,500
14/11/2025 75,000 0 (0%) 10,353 778.71 0 0 75,000 82,500 67,500
13/11/2025 75,000 -2.4 (-3.1%) 6,201 472.72 0 0 77,400 85,100 69,700
12/11/2025 77,400 2.4 (3.2%) 28,310 2,204.04 0 0 75,000 82,500 67,500
11/11/2025 75,000 0 (0%) 11,300 845.44 0 0 75,000 82,500 67,500
10/11/2025 75,000 -1.4 (-1.83%) 2,801 211.09 0 0 76,400 84,000 68,800
07/11/2025 76,400 -1 (-1.29%) 7,316 555.06 0 0 77,400 85,100 69,700
06/11/2025 77,400 0.6 (0.78%) 5,223 399.84 20,000 1,680 76,800 84,400 69,200
05/11/2025 76,800 -0.1 (-0.13%) 6,201 475.31 0 0 76,900 84,500 69,300
04/11/2025 76,900 0.7 (0.92%) 12,400 963.9 0 0 76,200 83,800 68,600
03/11/2025 76,200 -0.1 (-0.13%) 32,700 2,515.61 0 0 76,300 83,900 68,700
31/10/2025 76,300 -2.7 (-3.42%) 6,900 532.16 0 0 79,000 86,900 71,100
30/10/2025 79,000 -0.9 (-1.13%) 3,497 273.45 0 0 79,900 87,800 72,000
29/10/2025 79,900 1.7 (2.17%) 6,565 517.02 0 0 78,200 86,000 70,400
28/10/2025 78,200 -2 (-2.49%) 6,000 476.76 0 0 80,200 88,200 72,200
27/10/2025 80,200 -0.2 (-0.25%) 11,300 915.68 0 0 80,400 88,400 72,400
24/10/2025 80,400 0.5 (0.63%) 21,611 1,790.24 0 0 79,900 87,800 72,000
23/10/2025 87,900 3.4 (4.02%) 29,110 2,495.3 0 0 84,500 92,900 76,100
22/10/2025 84,500 0 (0%) 1,300 109.49 0 0 84,500 92,900 76,100
21/10/2025 84,500 -0.3 (-0.35%) 63,700 5,459.63 0 0 84,800 93,200 76,400
20/10/2025 84,800 -0.1 (-0.12%) 9,564 807.37 0 0 84,900 93,300 76,500
17/10/2025 84,900 -0.3 (-0.35%) 22,305 1,891.8 0 0 85,200 93,700 76,700
16/10/2025 85,200 1.2 (1.43%) 32,214 2,701.11 0 0 84,000 92,400 75,600
15/10/2025 84,000 -0.9 (-1.06%) 2,433 205.16 0 0 84,900 93,300 76,500
14/10/2025 84,900 -0.6 (-0.7%) 4,519 380.58 0 0 85,500 94,000 77,000
13/10/2025 85,500 -0.3 (-0.35%) 7,900 668.19 0 0 85,800 94,300 77,300
10/10/2025 85,800 1.8 (2.14%) 19,354 1,639.94 0 0 84,000 92,400 75,600
09/10/2025 84,000 0 (0%) 22,976 1,945.26 0 0 84,000 92,400 75,600
08/10/2025 84,000 0 (0%) 6,117 513.4 0 0 84,000 92,400 75,600
07/10/2025 84,000 -1 (-1.18%) 6,000 507.84 0 0 85,000 93,500 76,500
06/10/2025 85,000 1 (1.19%) 19,421 1,644.32 0 0 84,000 92,400 75,600
03/10/2025 84,000 0 (0%) 8,300 695.97 0 0 84,000 92,400 75,600
02/10/2025 84,000 -0.5 (-0.59%) 5,580 471.8 0 0 84,500 92,900 76,100
01/10/2025 84,500 -0.3 (-0.35%) 4,745 396.31 0 0 84,800 93,200 76,400

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