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
02/04/2026 38,900 0.4 (1.04%) 2,600 100.86 0 0 38,500 41,150 35,850
01/04/2026 38,500 0.5 (1.32%) 4,500 173.17 0 0 38,000 40,650 35,350
31/03/2026 38,000 0.1 (0.26%) 10,800 409.51 0 0 37,900 40,550 35,250
30/03/2026 37,900 -0.1 (-0.26%) 16,100 611.7 0 0 38,000 40,650 35,350
27/03/2026 38,000 -0.7 (-1.81%) 11,700 445.83 0 0 38,700 41,400 36,000
26/03/2026 38,700 -0.1 (-0.26%) 4,300 166.59 0 0 38,800 41,500 36,100
25/03/2026 38,800 1 (2.65%) 17,100 657.57 0 0 37,800 40,400 35,200
24/03/2026 37,800 -0.15 (-0.4%) 18,400 699.22 0 0 37,950 40,600 35,300
23/03/2026 37,950 -1.05 (-2.69%) 31,200 1,185.45 0 0 39,000 41,700 36,300
20/03/2026 39,000 -0.8 (-2.01%) 6,900 270.05 0 0 39,800 42,550 37,050
19/03/2026 39,800 -0.2 (-0.5%) 2,900 115.4 0 0 40,000 42,800 37,200
18/03/2026 40,000 -0.35 (-0.87%) 3,800 152.6 0 0 40,350 43,150 37,550
17/03/2026 40,350 0.3 (0.75%) 800 32.11 0 0 40,050 42,850 37,250
16/03/2026 40,050 -0.2 (-0.5%) 1,000 40.11 0 0 40,250 43,050 37,450
13/03/2026 40,250 0.15 (0.37%) 2,000 80.29 0 0 40,100 42,900 37,300
12/03/2026 40,100 0.05 (0.12%) 3,700 148.6 0 0 40,050 42,850 37,250
11/03/2026 40,050 -0.6 (-1.48%) 9,300 369.96 0 0 40,650 43,450 37,850
10/03/2026 40,650 2.65 (6.97%) 15,000 596.53 0 0 38,000 40,650 35,350
09/03/2026 38,000 -2.85 (-6.98%) 36,500 1,410.43 0 0 40,850 43,700 38,000
06/03/2026 40,850 -0.15 (-0.37%) 5,100 208.65 0 0 41,000 43,850 38,150
05/03/2026 41,000 0.05 (0.12%) 4,000 163.88 0 0 40,950 43,800 38,100
04/03/2026 40,950 -0.1 (-0.24%) 11,200 458.37 0 0 41,050 43,900 38,200
03/03/2026 41,050 -0.05 (-0.12%) 8,000 329.01 0 0 41,100 43,950 38,250
02/03/2026 41,100 -0.35 (-0.84%) 13,600 558.13 0 0 41,450 44,350 38,550
27/02/2026 41,450 -0.05 (-0.12%) 1,900 78.66 0 0 41,500 44,400 38,600
26/02/2026 41,500 0 (0%) 5,400 223.63 0 0 41,500 44,400 38,600
25/02/2026 41,500 -0.3 (-0.72%) 6,200 258.05 0 0 41,800 44,700 38,900
24/02/2026 41,800 0.3 (0.72%) 9,600 399.64 0 0 41,500 44,400 38,600
23/02/2026 41,500 0 (0%) 5,700 236.4 0 0 41,500 44,400 38,600
13/02/2026 41,500 0.05 (0.12%) 1,900 78.41 0 0 41,450 44,350 38,550
12/02/2026 41,450 -0.05 (-0.12%) 17,600 723.16 0 0 41,500 44,400 38,600
11/02/2026 41,500 0.35 (0.85%) 2,400 98.75 0 0 41,150 44,000 38,300
10/02/2026 41,150 -0.15 (-0.36%) 15,300 630.31 0 0 41,300 44,150 38,450
09/02/2026 41,300 -0.2 (-0.48%) 12,400 511.07 0 0 41,500 44,400 38,600
06/02/2026 41,500 0 (0%) 3,000 123.82 0 0 41,500 44,400 38,600
05/02/2026 41,500 0 (0%) 8,600 357.36 0 0 41,500 44,400 38,600
04/02/2026 41,500 0.3 (0.73%) 7,800 321.35 0 0 41,200 44,050 38,350
03/02/2026 41,200 -0.45 (-1.08%) 13,700 565.62 0 0 41,650 44,550 38,750
02/02/2026 41,650 -0.25 (-0.6%) 4,000 166.97 0 0 41,900 44,800 39,000
30/01/2026 41,900 -0.05 (-0.12%) 2,700 113.27 0 0 41,950 44,850 39,050
29/01/2026 41,950 0.45 (1.08%) 13,900 577.06 0 0 41,500 44,400 38,600
28/01/2026 41,500 0 (0%) 5,200 213.81 0 0 41,500 44,400 38,600
27/01/2026 41,500 0.05 (0.12%) 5,300 219.13 0 0 41,450 44,350 38,550
26/01/2026 41,450 -0.05 (-0.12%) 5,300 219.38 0 0 41,500 44,400 38,600
23/01/2026 41,500 -0.65 (-1.54%) 14,700 611.49 0 0 42,150 45,100 39,200
22/01/2026 42,150 0 (0%) 10,100 424.31 0 0 42,150 45,100 39,200
21/01/2026 42,150 -0.05 (-0.12%) 6,400 269.58 0 0 42,200 45,150 39,250
20/01/2026 42,200 0 (0%) 8,600 362.44 0 0 42,200 45,150 39,250
19/01/2026 42,200 -0.1 (-0.24%) 9,200 387.97 0 0 42,300 45,250 39,350
16/01/2026 42,300 -0.15 (-0.35%) 8,700 367.79 0 0 42,450 45,400 39,500
15/01/2026 42,450 -0.55 (-1.28%) 16,300 689.18 0 0 43,000 46,000 40,000
14/01/2026 43,000 0 (0%) 11,100 476.43 0 0 43,000 46,000 40,000
13/01/2026 43,000 0 (0%) 15,800 677.79 0 0 43,000 46,000 40,000
12/01/2026 45,400 0.15 (0.33%) 43,400 1,967.92 0 0 45,250 48,400 42,100
09/01/2026 45,250 0.15 (0.33%) 13,000 585.55 0 0 45,100 48,250 41,950
08/01/2026 45,100 0.1 (0.22%) 3,400 152.89 0 0 45,000 48,150 41,850
07/01/2026 45,000 0 (0%) 9,600 429.44 0 0 45,000 48,150 41,850
06/01/2026 45,000 -0.4 (-0.88%) 8,300 373.34 0 0 45,400 48,550 42,250
05/01/2026 45,400 0.75 (1.68%) 9,500 428.49 0 0 44,650 47,750 41,550
31/12/2025 44,650 0 (0%) 4,200 187.46 0 0 44,650 47,750 41,550
30/12/2025 44,650 -0.1 (-0.22%) 3,800 169.35 0 0 44,750 47,850 41,650
29/12/2025 44,750 0 (0%) 6,000 267.48 0 0 44,750 47,850 41,650
26/12/2025 44,750 -0.05 (-0.11%) 6,800 303.3 0 0 44,800 47,900 41,700
25/12/2025 44,800 0 (0%) 4,300 192.7 0 0 44,800 47,900 41,700
24/12/2025 44,800 -0.1 (-0.22%) 5,700 255.45 0 0 44,900 48,000 41,800
23/12/2025 44,900 0.35 (0.79%) 4,500 200.88 0 0 44,550 47,650 41,450
22/12/2025 44,550 0.95 (2.18%) 23,500 1,040.91 0 0 43,600 46,650 40,550
19/12/2025 43,600 0.2 (0.46%) 10,000 442.12 0 0 43,400 46,400 40,400
18/12/2025 43,400 -0.3 (-0.69%) 1,600 69.89 0 0 43,700 46,750 40,650
17/12/2025 43,700 -0.1 (-0.23%) 4,400 191.23 0 0 43,800 46,850 40,750
16/12/2025 43,800 0 (0%) 11,600 504.67 0 0 43,800 46,850 40,750
15/12/2025 43,800 0.15 (0.34%) 3,000 131.37 0 0 43,650 46,700 40,600
12/12/2025 43,650 0 (0%) 1,300 56.75 0 0 43,650 46,700 40,600
11/12/2025 43,650 -0.05 (-0.11%) 5,400 235.58 0 0 43,700 46,750 40,650
10/12/2025 43,700 0 (0%) 4,300 187.45 0 0 43,700 46,750 40,650
09/12/2025 43,700 -0.15 (-0.34%) 5,300 231.81 0 0 43,850 46,900 40,800
08/12/2025 43,850 -0.05 (-0.11%) 4,200 183.08 0 0 43,900 46,950 40,850
05/12/2025 43,900 -0.2 (-0.45%) 1,900 83.34 0 0 44,100 47,150 41,050
04/12/2025 44,100 0.15 (0.34%) 9,600 421.57 0 0 43,950 47,000 40,900
03/12/2025 43,950 0 (0%) 1,800 79.2 0 0 43,950 47,000 40,900
02/12/2025 43,950 0 (0%) 10,700 467.86 0 0 43,950 47,000 40,900
01/12/2025 43,950 -0.15 (-0.34%) 4,000 174.86 34,354 1,411.95 44,100 47,150 41,050
28/11/2025 44,100 0 (0%) 3,000 132.21 0 0 44,100 47,150 41,050
27/11/2025 44,100 0 (0%) 700 30.93 0 0 44,100 47,150 41,050
26/11/2025 44,100 0.2 (0.46%) 2,000 88.04 0 0 43,900 46,950 40,850
25/11/2025 43,900 0 (0%) 5,200 229.65 0 0 43,900 46,950 40,850
24/11/2025 43,900 0.3 (0.69%) 15,400 675.97 0 0 43,600 46,650 40,550
21/11/2025 43,600 0.2 (0.46%) 2,600 113.18 0 0 43,400 46,400 40,400
20/11/2025 43,400 -0.15 (-0.34%) 9,800 424.72 0 0 43,550 46,550 40,550
19/11/2025 43,550 -0.45 (-1.02%) 3,700 161.34 0 0 44,000 47,050 40,950
18/11/2025 44,000 -0.1 (-0.23%) 3,800 167.25 0 0 44,100 47,150 41,050
17/11/2025 44,100 0.1 (0.23%) 6,300 277.65 0 0 44,000 47,050 40,950
14/11/2025 44,000 0.35 (0.8%) 3,000 131.32 0 0 43,650 46,700 40,600
13/11/2025 43,650 -0.25 (-0.57%) 2,900 126.2 0 0 43,900 46,950 40,850
12/11/2025 43,900 0.9 (2.09%) 800 34.98 0 0 43,000 46,000 40,000
11/11/2025 43,000 0 (0%) 7,400 318.46 0 0 43,000 46,000 40,000
10/11/2025 43,000 -0.4 (-0.92%) 12,000 516.52 0 0 43,400 46,400 40,400
07/11/2025 43,400 -0.1 (-0.23%) 4,600 199.84 0 0 43,500 46,500 40,500
06/11/2025 43,500 -0.4 (-0.91%) 7,300 317.55 0 0 43,900 46,950 40,850
05/11/2025 43,900 0.3 (0.69%) 2,800 121.91 0 0 43,600 46,650 40,550
04/11/2025 43,600 -0.2 (-0.46%) 4,300 187.65 0 0 43,800 46,850 40,750
03/11/2025 43,800 -0.4 (-0.9%) 24,000 1,052.94 0 0 44,200 47,250 41,150
31/10/2025 44,200 -0.3 (-0.67%) 9,100 404.39 0 0 44,500 47,600 41,400
30/10/2025 44,500 0.1 (0.23%) 400 17.78 0 0 44,400 47,500 41,300
29/10/2025 44,400 0 (0%) 7,300 327.09 0 0 44,400 47,500 41,300
28/10/2025 44,400 0.2 (0.45%) 1,400 62.69 0 0 44,200 47,250 41,150
27/10/2025 44,200 -0.25 (-0.56%) 4,700 208.12 0 0 44,450 47,550 41,350
24/10/2025 44,450 -0.05 (-0.11%) 500 22.21 0 0 44,500 47,600 41,400
23/10/2025 44,500 0.05 (0.11%) 1,300 57.79 0 0 44,450 47,550 41,350
22/10/2025 44,450 -0.05 (-0.11%) 3,600 160.16 0 0 44,500 47,600 41,400
21/10/2025 44,500 0.5 (1.14%) 5,100 226.23 0 0 44,000 47,050 40,950
20/10/2025 44,000 -0.65 (-1.46%) 6,100 271.74 0 0 44,650 47,750 41,550
17/10/2025 44,650 -0.05 (-0.11%) 6,000 268.9 0 0 44,700 47,800 41,600
16/10/2025 44,700 -0.15 (-0.33%) 1,400 62.72 0 0 44,850 47,950 41,750
15/10/2025 44,850 0.1 (0.22%) 3,600 160.78 0 0 44,750 47,850 41,650
14/10/2025 44,750 -0.25 (-0.56%) 9,700 435.85 0 0 45,000 48,150 41,850
13/10/2025 45,000 0.05 (0.11%) 2,700 120.88 0 0 44,950 48,050 41,850
10/10/2025 44,950 0.1 (0.22%) 4,200 188.79 0 0 44,850 47,950 41,750
09/10/2025 44,850 0.05 (0.11%) 4,100 183.98 0 0 44,800 47,900 41,700
08/10/2025 44,800 0 (0%) 1,300 58.3 0 0 44,800 47,900 41,700
07/10/2025 44,800 -0.1 (-0.22%) 10,700 480.8 0 0 44,900 48,000 41,800
06/10/2025 44,900 0.3 (0.67%) 8,700 390.42 0 0 44,600 47,700 41,500
03/10/2025 44,600 -0.2 (-0.45%) 1,500 66.93 0 0 44,800 47,900 41,700
02/10/2025 44,800 0.1 (0.22%) 26,500 1,184.89 0 0 44,700 47,800 41,600

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