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
26/03/2026 21,750 0.65 (3.08%) 17,367,100 374,170 0 0 21,100 22,550 19,650
25/03/2026 21,100 1.35 (6.84%) 15,099,500 315,132.43 2,700,000 56,608.2 19,750 21,100 18,400
24/03/2026 19,750 0.65 (3.4%) 7,020,100 138,944.73 0 0 19,100 20,400 17,800
23/03/2026 19,100 -1.4 (-6.83%) 16,839,400 326,927.81 6,930,000 145,530 20,500 21,900 19,100
20/03/2026 20,500 -0.05 (-0.24%) 6,673,900 137,745.88 2,700,000 56,700 20,550 21,950 19,150
19/03/2026 20,550 -0.9 (-4.2%) 12,828,900 267,205.52 6,930,000 145,530 21,450 22,950 19,950
18/03/2026 21,450 -0.4 (-1.83%) 8,356,300 180,227.1 0 0 21,850 23,350 20,350
17/03/2026 21,850 0.1 (0.46%) 7,210,600 159,411.87 2,770,000 60,622.25 21,750 23,250 20,250
16/03/2026 21,750 0.1 (0.46%) 4,880,600 106,471.37 0 0 21,650 23,150 20,150
13/03/2026 21,650 -0.3 (-1.37%) 8,326,600 181,402.56 300,000 6,900 21,950 23,450 20,450
12/03/2026 21,950 -0.7 (-3.09%) 8,759,200 193,657.64 0 0 22,650 24,200 21,100
11/03/2026 22,650 0.65 (2.95%) 9,581,100 214,816.38 0 0 22,000 23,500 20,500
10/03/2026 22,000 0.25 (1.15%) 19,269,400 423,693.32 709,300 15,452.82 21,750 23,250 20,250
09/03/2026 21,750 -1.6 (-6.85%) 12,429,000 270,364.61 80,000 1,740 23,350 24,950 21,750
06/03/2026 23,350 -1.15 (-4.69%) 17,439,700 414,685.97 0 0 24,500 26,200 22,800
05/03/2026 24,500 -0.1 (-0.41%) 24,647,000 618,531.79 25,000 572.5 24,600 26,300 22,900
04/03/2026 24,600 0.7 (2.93%) 22,574,400 542,286.76 20,000 482 23,900 25,550 22,250
03/03/2026 23,900 0.55 (2.36%) 14,779,800 353,246.84 0 0 23,350 24,950 21,750
02/03/2026 23,350 -0.9 (-3.71%) 15,653,500 370,012.35 0 0 24,250 25,900 22,600
27/02/2026 24,250 0.1 (0.41%) 10,392,300 252,246.27 0 0 24,150 25,800 22,500
26/02/2026 24,150 0 (0%) 7,110,200 171,795.71 0 0 24,150 25,800 22,500
25/02/2026 24,150 0.05 (0.21%) 11,183,800 271,984.82 0 0 24,100 25,750 22,450
24/02/2026 24,100 0.2 (0.84%) 12,899,200 311,201.86 2,500,000 60,000 23,900 25,550 22,250
23/02/2026 23,900 0.3 (1.27%) 5,919,100 140,794.46 0 0 23,600 25,250 21,950
13/02/2026 23,600 0.3 (1.29%) 6,568,400 154,537.56 0 0 23,300 24,900 21,700
12/02/2026 23,300 -0.1 (-0.43%) 3,260,400 76,206.2 130,000 3,042 23,400 25,000 21,800
11/02/2026 23,400 0.6 (2.63%) 7,222,900 168,518.86 790,000 17,775 22,800 24,350 21,250
10/02/2026 22,800 -0.1 (-0.44%) 4,437,500 101,470.75 130,000 3,055 22,900 24,500 21,300
09/02/2026 22,900 0.4 (1.78%) 3,948,100 90,194.44 790,000 17,775 22,500 24,050 20,950
06/02/2026 22,500 -0.65 (-2.81%) 10,291,300 233,614.46 0 0 23,150 24,750 21,550
05/02/2026 23,150 -0.55 (-2.32%) 7,571,500 177,557.31 0 0 23,700 25,350 22,050
04/02/2026 24,100 0.2 (0.84%) 12,850,600 312,409.76 0 0 23,900 25,550 22,250
03/02/2026 23,900 0.2 (0.84%) 12,453,000 298,878.88 77,100 1,907.09 23,700 25,350 22,050
02/02/2026 23,700 0.15 (0.64%) 10,921,000 258,108.47 0 0 23,550 25,150 21,950
30/01/2026 23,550 -0.05 (-0.21%) 10,281,500 243,075.12 0 0 23,600 25,250 21,950
29/01/2026 23,600 0.15 (0.64%) 8,057,900 190,921.64 0 0 23,450 25,050 21,850
28/01/2026 23,450 0.1 (0.43%) 9,153,000 214,179.58 0 0 23,350 24,950 21,750
27/01/2026 23,350 0.45 (1.97%) 13,051,800 305,031.88 20,000 480 22,900 24,500 21,300
26/01/2026 22,900 -0.75 (-3.17%) 18,567,000 430,220.09 0 0 23,650 25,300 22,000
23/01/2026 23,650 0 (0%) 16,200,900 387,115.84 20,000 480 23,650 25,300 22,000
22/01/2026 23,650 -0.1 (-0.42%) 17,603,600 419,475.09 0 0 23,750 25,400 22,100
21/01/2026 23,750 -1.75 (-6.86%) 78,387,800 1,873,413.26 0 0 25,500 27,250 23,750
20/01/2026 25,500 -0.4 (-1.54%) 24,235,100 630,952.19 50,000 1,295 25,900 27,700 24,100
19/01/2026 25,900 -0.6 (-2.26%) 22,972,800 601,366.64 50,000 1,327.5 26,500 28,350 24,650
16/01/2026 26,500 0.45 (1.73%) 32,554,100 864,718.69 70,000 1,822.5 26,050 27,850 24,250
15/01/2026 26,050 -0.45 (-1.7%) 32,267,000 855,942.39 100,000 2,687 26,500 28,350 24,650
14/01/2026 26,500 1 (3.92%) 39,610,400 1,028,738.11 70,000 1,870 25,500 27,250 23,750
13/01/2026 25,500 1.35 (5.59%) 53,751,500 1,380,164.8 80,000 1,932 24,150 25,800 22,500
12/01/2026 24,150 1.55 (6.86%) 23,784,800 569,111.98 0 0 22,600 24,150 21,050
09/01/2026 22,600 0.1 (0.44%) 9,068,900 204,803.9 0 0 22,500 24,050 20,950
08/01/2026 22,500 0.25 (1.12%) 11,682,400 264,920.19 0 0 22,250 23,800 20,700
07/01/2026 22,250 0.5 (2.3%) 5,999,100 132,719.21 0 0 21,750 23,250 20,250
06/01/2026 21,750 0 (0%) 7,288,600 157,697.84 0 0 21,750 23,250 20,250
05/01/2026 21,750 -0.65 (-2.9%) 9,130,100 200,761.46 0 0 22,400 23,950 20,850
31/12/2025 22,400 -0.3 (-1.32%) 5,472,800 123,649.1 300,000 6,750 22,700 24,250 21,150
30/12/2025 22,700 -0.05 (-0.22%) 3,418,600 77,612.13 0 0 22,750 24,300 21,200
29/12/2025 22,750 -0.15 (-0.66%) 4,177,500 95,290.43 0 0 22,900 24,500 21,300
26/12/2025 22,900 0 (0%) 12,134,900 275,762.81 0 0 22,900 24,500 21,300
25/12/2025 22,900 -0.35 (-1.51%) 7,768,400 180,379.57 0 0 23,250 24,850 21,650
24/12/2025 23,250 0.25 (1.09%) 8,551,700 197,662.24 100,000 2,300 23,000 24,600 21,400
23/12/2025 23,000 -0.3 (-1.29%) 12,389,800 287,650.86 0 0 23,300 24,900 21,700
22/12/2025 23,300 0.2 (0.87%) 8,120,400 189,004.66 100,000 2,310 23,100 24,700 21,500
19/12/2025 23,100 0.1 (0.43%) 8,597,600 198,368.97 0 0 23,000 24,600 21,400
18/12/2025 23,000 0 (0%) 4,771,600 109,543.97 778,000 17,894 23,000 24,600 21,400
17/12/2025 23,000 -0.4 (-1.71%) 6,094,600 140,847.12 0 0 23,400 25,000 21,800
16/12/2025 23,400 0.75 (3.31%) 13,301,700 307,635.76 910,000 21,200 22,650 24,200 21,100
15/12/2025 22,650 0.3 (1.34%) 7,624,600 171,765.95 400,000 9,560 22,350 23,900 20,800
12/12/2025 22,350 -0.6 (-2.61%) 11,605,100 264,788.62 610,000 14,152 22,950 24,550 21,350
11/12/2025 22,950 -0.1 (-0.43%) 7,137,400 164,690.03 0 0 23,050 24,650 21,450
10/12/2025 23,050 0.15 (0.66%) 7,888,000 181,984.33 700,000 16,213 22,900 24,500 21,300
09/12/2025 22,900 0.4 (1.78%) 13,656,800 308,678.02 44,600 1,003.5 22,500 24,050 20,950
08/12/2025 22,500 -0.35 (-1.53%) 6,436,800 146,134.72 700,000 16,312 22,850 24,400 21,300
05/12/2025 22,850 -0.15 (-0.65%) 7,354,200 168,498.59 220,000 4,899.4 23,000 24,600 21,400
04/12/2025 23,000 0.3 (1.32%) 10,588,600 243,038.93 138,000 3,132.6 22,700 24,250 21,150
03/12/2025 22,700 0.4 (1.79%) 5,687,700 128,287.76 940,000 20,950 22,300 23,850 20,750
02/12/2025 22,300 0.2 (0.9%) 7,069,200 157,048.24 118,000 2,607.8 22,100 23,600 20,600
01/12/2025 22,100 -0.05 (-0.23%) 3,749,500 83,388.38 400,000 9,080 22,150 23,700 20,600
28/11/2025 22,150 -0.3 (-1.34%) 4,647,700 103,702.35 0 0 22,450 24,000 20,900
27/11/2025 22,450 -0.25 (-1.1%) 5,295,400 119,557.71 128,000 2,905.6 22,700 24,250 21,150
26/11/2025 22,700 0.55 (2.48%) 7,296,200 165,412.98 0 0 22,150 23,700 20,600
25/11/2025 22,150 -0.4 (-1.77%) 7,600,900 169,924.53 28,800 694.08 22,550 24,100 21,000
24/11/2025 22,550 0.05 (0.22%) 4,541,500 102,909.75 0 0 22,500 24,050 20,950
21/11/2025 22,500 -0.15 (-0.66%) 5,656,500 127,258.61 0 0 22,650 24,200 21,100
20/11/2025 22,650 0 (0%) 4,931,200 111,733.35 126,000 2,853.9 22,650 24,200 21,100
19/11/2025 22,650 -0.3 (-1.31%) 8,048,400 182,986.43 0 0 22,950 24,550 21,350
18/11/2025 22,950 0 (0%) 11,213,500 258,702.16 0 0 22,950 24,550 21,350
17/11/2025 22,950 0.35 (1.55%) 8,864,600 202,792.04 628,000 14,660 22,600 24,150 21,050
14/11/2025 22,600 -0.1 (-0.44%) 7,118,900 161,686.73 0 0 22,700 24,250 21,150
13/11/2025 22,700 -0.1 (-0.44%) 7,462,900 169,500.09 628,000 14,660 22,800 24,350 21,250
12/11/2025 22,800 0.25 (1.11%) 8,347,100 189,761.53 0 0 22,550 24,100 21,000
11/11/2025 22,550 0.3 (1.35%) 6,673,900 150,190.93 0 0 22,250 23,800 20,700
10/11/2025 22,250 0.35 (1.6%) 10,428,200 232,934.69 0 0 21,900 23,400 20,400
07/11/2025 21,900 -0.65 (-2.88%) 13,282,700 296,430.96 0 0 22,550 24,100 21,000
06/11/2025 22,550 -0.5 (-2.17%) 8,644,800 196,638.77 0 0 23,050 24,650 21,450
05/11/2025 23,050 -0.55 (-2.33%) 7,605,200 176,528.32 0 0 23,600 25,250 21,950
04/11/2025 23,600 1.25 (5.59%) 15,067,700 345,063.95 20,000 460 22,350 23,900 20,800
03/11/2025 22,350 -0.95 (-4.08%) 15,802,000 360,159.25 130,000 3,029 23,300 24,900 21,700
31/10/2025 23,300 -0.25 (-1.06%) 13,363,500 313,978.46 0 0 23,550 25,150 21,950
30/10/2025 23,550 -0.45 (-1.88%) 8,537,300 203,073.76 35,000 840 24,000 25,650 22,350
29/10/2025 24,000 0 (0%) 10,385,800 250,671.03 0 0 24,000 25,650 22,350
28/10/2025 24,000 0.05 (0.21%) 17,952,400 426,634.89 200,000 4,790 23,950 25,600 22,300
27/10/2025 23,950 -0.65 (-2.64%) 21,260,600 511,110.59 0 0 24,600 26,300 22,900
24/10/2025 24,600 0.2 (0.82%) 8,400,800 202,416.63 0 0 24,400 26,100 22,700
23/10/2025 24,400 -0.35 (-1.41%) 3,248,300 79,874.36 130,000 3,217.5 24,750 26,450 23,050
22/10/2025 24,750 0.5 (2.06%) 6,454,700 156,943.85 0 0 24,250 25,900 22,600
21/10/2025 24,250 -0.4 (-1.62%) 15,860,300 386,089.25 130,000 3,204.5 24,650 26,350 22,950
20/10/2025 24,650 -1.85 (-6.98%) 14,342,000 367,471.21 0 0 26,500 28,350 24,650
17/10/2025 26,500 -0.3 (-1.12%) 10,389,500 278,569.96 160,000 4,288 26,800 28,650 24,950
16/10/2025 26,800 0.1 (0.37%) 7,194,000 192,869.19 0 0 26,700 28,550 24,850
15/10/2025 26,700 -0.25 (-0.93%) 12,949,000 346,641. 0 0 26,950 28,800 25,100
14/10/2025 26,950 -0.45 (-1.64%) 15,145,400 415,520.1 0 0 27,400 29,300 25,500
13/10/2025 27,400 0.05 (0.18%) 10,366,200 280,921.01 0 0 27,350 29,250 25,450
10/10/2025 27,350 0.1 (0.37%) 8,356,700 229,454.7 0 0 27,250 29,150 25,350
09/10/2025 27,250 -0.15 (-0.55%) 6,373,100 173,661.44 0 0 27,400 29,300 25,500
08/10/2025 27,400 -0.2 (-0.72%) 14,158,200 391,533.85 0 0 27,600 29,500 25,700
07/10/2025 27,600 -0.25 (-0.9%) 9,546,600 265,351.66 0 0 27,850 29,750 25,950
06/10/2025 27,850 1.8 (6.91%) 18,710,100 514,834.08 0 0 26,050 27,850 24,250
03/10/2025 26,050 -0.4 (-1.51%) 6,835,100 178,856.32 0 0 26,450 28,300 24,600
02/10/2025 26,450 -0.25 (-0.94%) 5,904,200 157,749.39 0 0 26,700 28,550 24,850
01/10/2025 26,700 0 (0%) 4,951,500 132,895.53 0 0 26,700 28,550 24,850
30/09/2025 26,700 0.2 (0.75%) 6,970,100 184,958.55 40,000 1,134 26,500 28,350 24,650
29/09/2025 26,500 0.2 (0.76%) 7,253,400 192,979.1 0 0 26,300 28,100 24,500
26/09/2025 26,300 -0.45 (-1.68%) 5,955,900 157,670.85 0 0 26,750 28,600 24,900

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