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 28,100 0.75 (2.74%) 1,788,100 49,918.74 0 0 27,350 29,250 25,450
01/04/2026 27,350 0.55 (2.05%) 1,809,500 50,116.26 0 0 26,800 28,650 24,950
31/03/2026 26,800 1.75 (6.99%) 1,088,700 28,708.82 0 0 25,050 26,800 23,300
30/03/2026 25,050 -0.55 (-2.15%) 623,800 15,589.15 53,766 1,282.32 25,600 27,350 23,850
27/03/2026 25,600 0.6 (2.4%) 622,300 15,753.85 0 0 25,000 26,750 23,250
26/03/2026 25,000 -0.4 (-1.57%) 577,400 14,500.26 0 0 25,400 27,150 23,650
25/03/2026 25,400 0.6 (2.42%) 647,700 16,382.84 0 0 24,800 26,500 23,100
24/03/2026 24,800 0.85 (3.55%) 662,500 16,381.2 0 0 23,950 25,600 22,300
23/03/2026 23,950 -0.8 (-3.23%) 1,854,100 45,271.22 0 0 24,750 26,450 23,050
20/03/2026 24,750 -1.6 (-6.07%) 1,202,100 30,860.04 0 0 26,350 28,150 24,550
19/03/2026 26,350 -1.05 (-3.83%) 1,138,600 30,424.55 0 0 27,400 29,300 25,500
18/03/2026 27,400 -0.15 (-0.54%) 554,800 15,201.27 0 0 27,550 29,450 25,650
17/03/2026 27,550 0.1 (0.36%) 558,500 15,586.44 0 0 27,450 29,350 25,550
16/03/2026 27,450 0.15 (0.55%) 453,800 12,509.14 0 0 27,300 29,200 25,400
13/03/2026 27,300 -0.6 (-2.15%) 948,400 26,045.62 0 0 27,900 29,850 25,950
12/03/2026 27,900 -0.55 (-1.93%) 733,200 20,597.11 0 0 28,450 30,400 26,500
11/03/2026 28,450 1.05 (3.83%) 1,249,800 34,954.62 0 0 27,400 29,300 25,500
10/03/2026 27,400 -0.35 (-1.26%) 1,841,100 50,848.24 0 0 27,750 29,650 25,850
09/03/2026 27,750 -2.05 (-6.88%) 1,282,600 35,754.44 0 0 29,800 31,850 27,750
06/03/2026 29,800 -2.15 (-6.73%) 3,644,800 110,538.94 0 0 31,950 34,150 29,750
05/03/2026 31,950 0.25 (0.79%) 2,313,100 75,069.03 0 0 31,700 33,900 29,500
04/03/2026 31,700 -0.2 (-0.63%) 2,005,000 61,872.27 0 0 31,900 34,100 29,700
03/03/2026 31,900 0.6 (1.92%) 837,700 26,588.39 0 0 31,300 33,450 29,150
02/03/2026 31,300 -1.3 (-3.99%) 1,848,600 58,392.95 0 0 32,600 34,850 30,350
27/02/2026 32,600 -0.3 (-0.91%) 1,052,200 34,566.72 0 0 32,900 35,200 30,600
26/02/2026 32,900 -0.05 (-0.15%) 495,600 16,220.09 0 0 32,950 35,250 30,650
25/02/2026 32,950 -0.25 (-0.75%) 909,600 29,851.52 0 0 33,200 35,500 30,900
24/02/2026 33,200 0.25 (0.76%) 1,473,400 48,958.19 0 0 32,950 35,250 30,650
23/02/2026 32,950 0.15 (0.46%) 460,800 15,139.23 0 0 32,800 35,050 30,550
13/02/2026 32,800 0.3 (0.92%) 802,500 26,144.78 0 0 32,500 34,750 30,250
12/02/2026 32,500 -0.1 (-0.31%) 413,900 13,394.9 0 0 32,600 34,850 30,350
11/02/2026 32,600 0.7 (2.19%) 624,600 20,132.45 0 0 31,900 34,100 29,700
10/02/2026 31,900 0.05 (0.16%) 723,800 22,910.4 0 0 31,850 34,050 29,650
09/02/2026 31,850 0 (0%) 467,700 14,920.41 0 0 31,850 34,050 29,650
06/02/2026 31,850 -0.75 (-2.3%) 1,296,300 41,574.25 0 0 32,600 34,850 30,350
05/02/2026 32,600 -0.6 (-1.81%) 649,500 21,375.16 0 0 33,200 35,500 30,900
04/02/2026 33,200 0.35 (1.07%) 1,016,100 33,853.22 0 0 32,850 35,100 30,600
03/02/2026 32,850 0.25 (0.77%) 843,000 27,697.27 0 0 32,600 34,850 30,350
02/02/2026 32,600 -0.3 (-0.91%) 791,100 25,721.73 0 0 32,900 35,200 30,600
30/01/2026 32,900 0.3 (0.92%) 1,120,300 36,676.81 0 0 32,600 34,850 30,350
29/01/2026 32,600 0.15 (0.46%) 420,200 13,673.44 0 0 32,450 34,700 30,200
28/01/2026 32,450 0.2 (0.62%) 922,500 29,810 0 0 32,250 34,500 30,000
27/01/2026 32,250 0 (0%) 1,205,900 38,886.01 0 0 32,250 34,500 30,000
26/01/2026 32,250 -0.35 (-1.07%) 1,016,800 32,859.71 0 0 32,600 34,850 30,350
23/01/2026 32,600 -0.25 (-0.76%) 873,300 28,795.63 0 0 32,850 35,100 30,600
22/01/2026 32,850 0.5 (1.55%) 1,157,600 37,833.45 0 0 32,350 34,600 30,100
21/01/2026 32,350 -0.9 (-2.71%) 2,350,500 76,443.86 0 0 33,250 35,550 30,950
20/01/2026 33,250 -0.65 (-1.92%) 1,898,900 63,941.59 0 0 33,900 36,250 31,550
19/01/2026 33,900 -0.35 (-1.02%) 1,233,600 42,189.57 0 0 34,250 36,600 31,900
16/01/2026 34,250 0.6 (1.78%) 3,423,500 118,729.68 0 0 33,650 36,000 31,300
15/01/2026 33,650 -0.35 (-1.03%) 1,483,800 50,126.04 0 0 34,000 36,350 31,650
14/01/2026 34,000 0 (0%) 2,273,700 76,922.47 0 0 34,000 36,350 31,650
13/01/2026 34,000 -0.55 (-1.59%) 2,260,200 77,860.45 0 0 34,550 36,950 32,150
12/01/2026 34,550 2.25 (6.97%) 3,833,700 130,949.45 0 0 32,300 34,550 30,050
09/01/2026 32,300 -0.4 (-1.22%) 1,168,900 38,251.83 0 0 32,700 34,950 30,450
08/01/2026 32,700 0.05 (0.15%) 1,366,700 44,945.64 0 0 32,650 34,900 30,400
07/01/2026 32,650 0.45 (1.4%) 996,400 32,547.91 0 0 32,200 34,450 29,950
06/01/2026 32,200 0.4 (1.26%) 1,343,600 42,797.93 0 0 31,800 34,000 29,600
05/01/2026 31,800 -1.15 (-3.49%) 1,743,900 56,177.63 0 0 32,950 35,250 30,650
31/12/2025 32,950 -0.65 (-1.93%) 1,777,900 58,983.87 0 0 33,600 35,950 31,250
30/12/2025 33,600 -0.7 (-2.04%) 1,024,400 34,787.63 0 0 34,300 36,700 31,900
29/12/2025 34,300 -0.05 (-0.15%) 1,172,300 40,232.46 0 0 34,350 36,750 31,950
26/12/2025 34,350 0.85 (2.54%) 3,033,200 103,291.28 0 0 33,500 35,800 31,200
25/12/2025 33,500 -0.1 (-0.3%) 2,377,100 81,002.24 0 0 33,600 35,950 31,250
24/12/2025 33,600 -0.2 (-0.59%) 1,205,100 40,741.79 0 0 33,800 36,150 31,450
23/12/2025 33,800 -0.45 (-1.31%) 1,187,900 39,992.52 0 0 34,250 36,600 31,900
22/12/2025 34,250 0.1 (0.29%) 1,217,700 41,396.82 0 0 34,150 36,500 31,800
19/12/2025 34,150 2.15 (6.72%) 4,139,500 138,160.69 0 0 32,000 34,200 29,800
18/12/2025 32,000 0.15 (0.47%) 579,600 18,511.73 0 0 31,850 34,050 29,650
17/12/2025 31,850 -0.65 (-2%) 595,400 19,107.6 0 0 32,500 34,750 30,250
16/12/2025 32,500 0.7 (2.2%) 1,054,000 33,852.55 0 0 31,800 34,000 29,600
15/12/2025 31,800 -0.2 (-0.63%) 631,300 20,237.1 0 0 32,000 34,200 29,800
12/12/2025 32,000 -0.95 (-2.88%) 1,489,200 48,822.24 0 0 32,950 35,250 30,650
11/12/2025 32,950 -0.4 (-1.2%) 605,400 20,013.55 0 0 33,350 35,650 31,050
10/12/2025 33,350 1.4 (4.38%) 1,510,500 49,210.21 0 0 31,950 34,150 29,750
09/12/2025 31,950 -0.15 (-0.47%) 1,076,300 34,287.34 0 0 32,100 34,300 29,900
08/12/2025 32,100 -0.35 (-1.08%) 696,500 22,486.74 0 0 32,450 34,700 30,200
05/12/2025 32,450 -0.55 (-1.67%) 639,800 20,923.92 0 0 33,000 35,300 30,700
04/12/2025 33,000 0.45 (1.38%) 801,100 26,422.96 0 0 32,550 34,800 30,300
03/12/2025 32,550 0.25 (0.77%) 595,800 19,394.39 0 0 32,300 34,550 30,050
02/12/2025 32,300 0.1 (0.31%) 778,600 25,003.74 0 0 32,200 34,450 29,950
01/12/2025 32,200 -0.2 (-0.62%) 484,500 15,679.9 0 0 32,400 34,650 30,150
28/11/2025 32,400 -0.35 (-1.07%) 646,800 21,130.44 0 0 32,750 35,000 30,500
27/11/2025 32,750 -0.3 (-0.91%) 442,800 14,591.5 0 0 33,050 35,350 30,750
26/11/2025 33,050 0.85 (2.64%) 625,900 20,676.77 0 0 32,200 34,450 29,950
25/11/2025 32,200 -0.85 (-2.57%) 1,058,800 34,739.87 0 0 33,050 35,350 30,750
24/11/2025 33,050 -0.15 (-0.45%) 672,200 22,310.92 0 0 33,200 35,500 30,900
21/11/2025 33,200 -0.45 (-1.34%) 838,400 27,829.57 0 0 33,650 36,000 31,300
20/11/2025 33,650 -0.25 (-0.74%) 564,400 19,029.88 0 0 33,900 36,250 31,550
19/11/2025 33,900 -0.5 (-1.45%) 902,300 30,664.39 0 0 34,400 36,800 32,000
18/11/2025 34,400 0.3 (0.88%) 1,365,100 47,232.21 0 0 34,100 36,450 31,750
17/11/2025 34,100 0.4 (1.19%) 767,000 26,112.81 0 0 33,700 36,050 31,350
14/11/2025 33,700 0.1 (0.3%) 752,100 25,308.32 0 0 33,600 35,950 31,250
13/11/2025 33,600 -0.25 (-0.74%) 909,700 30,776.89 0 0 33,850 36,200 31,500
12/11/2025 33,850 0.4 (1.2%) 774,200 26,112.25 0 0 33,450 35,750 31,150
11/11/2025 33,450 0.5 (1.52%) 643,300 21,349.83 0 0 32,950 35,250 30,650
10/11/2025 32,950 -0.25 (-0.75%) 1,142,700 38,115.91 0 0 33,200 35,500 30,900
07/11/2025 33,200 -1.4 (-4.05%) 1,703,900 57,757.15 0 0 34,600 37,000 32,200
06/11/2025 34,600 -0.4 (-1.14%) 1,067,700 37,188.46 0 0 35,000 37,450 32,550
05/11/2025 35,000 -0.9 (-2.51%) 1,013,200 35,691.28 0 0 35,900 38,400 33,400
04/11/2025 35,900 1.6 (4.66%) 3,770,900 130,587.36 0 0 34,300 36,700 31,900
03/11/2025 34,300 -0.7 (-2%) 2,060,000 71,670.26 0 0 35,000 37,450 32,550
31/10/2025 35,000 -0.35 (-0.99%) 2,842,800 101,475.81 0 0 35,350 37,800 32,900
30/10/2025 35,350 0.6 (1.73%) 2,026,700 71,172.22 0 0 34,750 37,150 32,350
29/10/2025 34,750 -0.65 (-1.84%) 1,726,200 60,570.69 0 0 35,400 37,850 32,950
28/10/2025 35,400 0.95 (2.76%) 1,993,900 70,084.47 0 0 34,450 36,850 32,050
27/10/2025 34,450 1.65 (5.03%) 4,970,700 170,672.82 0 0 32,800 35,050 30,550
24/10/2025 32,800 -0.3 (-0.91%) 1,129,400 36,846.67 0 0 33,100 35,400 30,800
23/10/2025 33,100 -0.9 (-2.65%) 874,500 29,239.23 0 0 34,000 36,350 31,650
22/10/2025 34,000 0.55 (1.64%) 1,243,900 41,673.37 0 0 33,450 35,750 31,150
21/10/2025 33,450 1.5 (4.69%) 3,162,800 102,040.35 0 0 31,950 34,150 29,750
20/10/2025 31,950 -2.4 (-6.99%) 2,441,500 80,711.78 0 0 34,350 36,750 31,950
17/10/2025 34,350 -0.05 (-0.15%) 2,036,000 70,659.88 0 0 34,400 36,800 32,000
16/10/2025 34,400 -0.35 (-1.01%) 1,972,900 68,130.63 0 0 34,750 37,150 32,350
15/10/2025 34,750 -0.55 (-1.56%) 2,128,400 74,300.88 0 0 35,300 37,750 32,850
14/10/2025 35,300 -0.25 (-0.7%) 2,677,000 95,546.25 0 0 35,550 38,000 33,100
13/10/2025 35,550 -0.5 (-1.39%) 1,734,800 61,592.79 0 0 36,050 38,550 33,550
10/10/2025 36,050 0.2 (0.56%) 1,297,300 46,928.69 0 0 35,850 38,350 33,350
09/10/2025 35,850 -0.25 (-0.69%) 1,132,900 40,803.6 0 0 36,100 38,600 33,600
08/10/2025 36,100 0 (0%) 1,497,300 54,659.18 0 0 36,100 38,600 33,600
07/10/2025 36,100 -1 (-2.7%) 1,738,700 63,712.13 0 0 37,100 39,650 34,550
06/10/2025 37,100 2.1 (6%) 3,064,100 111,906.16 0 0 35,000 37,450 32,550
03/10/2025 35,000 0.4 (1.16%) 2,588,800 89,167.01 0 0 34,600 37,000 32,200
02/10/2025 34,600 -0.7 (-1.98%) 1,566,800 54,837.01 0 0 35,300 37,750 32,850

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