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 190,000 1 (0.53%) 3,384 637.14 0 0 189,000 207,900 170,100
01/04/2026 189,000 -3.1 (-1.61%) 3,304 626.31 0 0 192,100 211,300 172,900
31/03/2026 192,100 1 (0.52%) 6,666 1,266.13 0 0 191,100 210,200 172,000
30/03/2026 191,100 1.1 (0.58%) 4,904 936.92 0 0 190,000 209,000 171,000
27/03/2026 190,000 1 (0.53%) 3,058 580.76 0 0 189,000 207,900 170,100
26/03/2026 189,000 -2.8 (-1.46%) 2,249 425.24 0 0 191,800 210,900 172,700
25/03/2026 191,800 2.2 (1.16%) 3,121 593.84 0 0 189,600 208,500 170,700
24/03/2026 189,600 -0.7 (-0.37%) 2,134 408.35 0 0 190,300 209,300 171,300
23/03/2026 190,300 -6.7 (-3.4%) 7,364 1,353.99 0 0 197,000 216,700 177,300
20/03/2026 197,000 -2.9 (-1.45%) 2,601 495.51 0 0 199,900 219,800 180,000
19/03/2026 199,900 -2.3 (-1.14%) 9,827 1,904.16 0 0 202,200 222,400 182,000
18/03/2026 211,000 -2 (-0.94%) 11,845 2,513.11 0 0 213,000 234,300 191,700
17/03/2026 213,000 -1.7 (-0.79%) 14,438 3,097.92 0 0 214,700 236,100 193,300
16/03/2026 214,700 5.2 (2.48%) 19,897 4,273.85 0 0 209,500 230,400 188,600
13/03/2026 209,500 1.8 (0.87%) 7,144 1,483.07 0 0 207,700 228,400 187,000
12/03/2026 207,700 4.8 (2.37%) 8,315 1,707.79 0 0 202,900 223,100 182,700
11/03/2026 202,900 8.9 (4.59%) 7,770 1,595.56 0 0 194,000 213,400 174,600
10/03/2026 194,000 9.5 (5.15%) 4,417 848.28 0 0 184,500 202,900 166,100
09/03/2026 184,500 -17.1 (-8.48%) 11,623 2,207.68 0 0 201,600 221,700 181,500
06/03/2026 201,600 0.6 (0.3%) 7,913 1,598.84 0 0 201,000 221,100 180,900
05/03/2026 201,000 1.8 (0.9%) 8,721 1,764.11 0 0 199,200 219,100 179,300
04/03/2026 199,200 -10.7 (-5.1%) 4,487 878.09 0 0 209,900 230,800 189,000
03/03/2026 209,900 -3.1 (-1.46%) 12,346 2,544.66 0 0 213,000 234,300 191,700
02/03/2026 213,000 8 (3.9%) 18,949 3,982.48 0 0 205,000 225,500 184,500
27/02/2026 205,000 13 (6.77%) 15,298 3,133.88 0 0 192,000 211,200 172,800
26/02/2026 192,000 0.2 (0.1%) 9,021 1,731.88 0 0 191,800 210,900 172,700
25/02/2026 191,800 -0.1 (-0.05%) 5,418 1,036.72 0 0 191,900 211,000 172,800
24/02/2026 191,900 -0.1 (-0.05%) 5,249 1,006.43 0 0 192,000 211,200 172,800
23/02/2026 192,000 0 (0%) 3,003 576.78 0 0 192,000 211,200 172,800
13/02/2026 192,000 0 (0%) 2,623 498.62 0 0 192,000 211,200 172,800
12/02/2026 192,000 3.2 (1.69%) 4,209 802. 0 0 188,800 207,600 170,000
11/02/2026 188,800 -3.7 (-1.92%) 13,776 2,532.26 0 0 192,500 211,700 173,300
10/02/2026 192,500 -1.9 (-0.98%) 21,882 4,053.27 0 0 194,400 213,800 175,000
09/02/2026 194,400 -5.6 (-2.8%) 20,812 4,058.29 0 0 200,000 220,000 180,000
06/02/2026 200,000 -10.9 (-5.17%) 28,469 5,573.65 0 0 210,900 231,900 189,900
05/02/2026 210,900 -6.1 (-2.81%) 34,002 6,930.49 0 0 217,000 238,700 195,300
04/02/2026 217,000 -1 (-0.46%) 11,817 2,540.77 0 0 218,000 239,800 196,200
03/02/2026 218,000 -7 (-3.11%) 26,301 5,720.34 0 0 225,000 247,500 202,500
02/02/2026 225,000 -24.9 (-9.96%) 27,124 6,225.42 0 0 249,900 274,800 225,000
30/01/2026 249,900 -0.6 (-0.24%) 19,154 4,867.52 0 0 250,500 275,500 225,500
29/01/2026 250,500 22.7 (9.96%) 51,129 12,707.04 0 0 227,800 250,500 205,100
28/01/2026 227,800 2.8 (1.24%) 5,630 1,269.12 0 0 225,000 247,500 202,500
27/01/2026 225,000 0 (0%) 4,079 924.93 0 0 225,000 247,500 202,500
26/01/2026 225,000 0 (0%) 2,862 645.87 0 0 225,000 247,500 202,500
23/01/2026 225,000 -1 (-0.44%) 4,018 908.43 0 0 226,000 248,600 203,400
22/01/2026 226,000 -4 (-1.74%) 4,432 1,000.4 0 0 230,000 253,000 207,000
21/01/2026 230,000 1.5 (0.66%) 5,162 1,192.12 0 0 228,500 251,300 205,700
20/01/2026 228,500 -3.3 (-1.42%) 14,222 3,268.59 0 0 231,800 254,900 208,700
19/01/2026 231,800 -0.1 (-0.04%) 2,863 660.05 0 0 231,900 255,000 208,800
16/01/2026 231,900 0 (0%) 5,291 1,238.4 0 0 231,900 255,000 208,800
15/01/2026 231,900 -3.7 (-1.57%) 9,900 2,272.15 0 0 235,600 259,100 212,100
14/01/2026 235,600 -0.1 (-0.04%) 3,714 866.57 0 0 235,700 259,200 212,200
13/01/2026 235,700 -2.3 (-0.97%) 12,401 2,901.05 0 0 238,000 261,800 214,200
12/01/2026 238,000 -1.8 (-0.75%) 4,257 994.16 0 0 239,800 263,700 215,900
09/01/2026 239,800 -1.4 (-0.58%) 4,981 1,179.59 0 0 241,200 265,300 217,100
08/01/2026 241,200 0.7 (0.29%) 4,295 1,037.34 0 0 240,500 264,500 216,500
07/01/2026 240,500 2.5 (1.05%) 8,622 2,087.26 0 0 238,000 261,800 214,200
06/01/2026 238,000 7 (3.03%) 11,510 2,741.07 0 0 231,000 254,100 207,900
05/01/2026 231,000 -8.7 (-3.63%) 1,610 379.07 0 0 239,700 263,600 215,800
31/12/2025 239,700 -0.1 (-0.04%) 311 74.52 0 0 239,800 263,700 215,900
30/12/2025 239,800 -0.2 (-0.08%) 2,501 597.12 0 0 240,000 264,000 216,000
29/12/2025 240,000 0.6 (0.25%) 1,728 413.8 0 0 239,400 263,300 215,500
26/12/2025 239,400 -1.6 (-0.66%) 5,856 1,381.73 0 0 241,000 265,100 216,900
25/12/2025 241,000 -0.1 (-0.04%) 2,796 673.3 0 0 241,100 265,200 217,000
24/12/2025 241,100 2 (0.84%) 8,214 1,977.98 0 0 239,100 263,000 215,200
23/12/2025 239,100 -0.7 (-0.29%) 2,900 691.09 0 0 239,800 263,700 215,900
22/12/2025 239,800 0.8 (0.33%) 8,082 1,931.5 0 0 239,000 262,900 215,100
19/12/2025 239,000 0 (0%) 2,202 526.13 0 0 239,000 262,900 215,100
18/12/2025 239,000 0 (0%) 4,002 956.63 0 0 239,000 262,900 215,100
17/12/2025 239,000 -2 (-0.83%) 2,104 499.44 0 0 241,000 265,100 216,900
16/12/2025 241,000 0 (0%) 143 34.48 0 0 241,000 265,100 216,900
15/12/2025 241,000 3 (1.26%) 1,400 330.94 0 0 238,000 261,800 214,200
12/12/2025 238,000 -3.3 (-1.37%) 6,822 1,634. 0 0 241,300 265,400 217,200
11/12/2025 241,300 0 (0%) 2,500 598.55 0 0 241,300 265,400 217,200
10/12/2025 241,300 -3.5 (-1.43%) 7,107 1,703.63 0 0 244,800 269,200 220,400
09/12/2025 244,800 -5.1 (-2.04%) 7,545 1,837.93 0 0 249,900 274,800 225,000
08/12/2025 249,900 -1.6 (-0.64%) 7,112 1,772.69 0 0 251,500 276,600 226,400
05/12/2025 251,500 1.3 (0.52%) 3,238 808.83 0 0 250,200 275,200 225,200
04/12/2025 250,200 -1.8 (-0.71%) 5,205 1,314.27 0 0 252,000 277,200 226,800
03/12/2025 252,000 -2 (-0.79%) 5,000 1,261.83 0 0 254,000 279,400 228,600
02/12/2025 254,000 -0.3 (-0.12%) 1,700 428.81 0 0 254,300 279,700 228,900
01/12/2025 254,300 -4.6 (-1.78%) 1,708 436.02 0 0 258,900 284,700 233,100
28/11/2025 258,900 2.5 (0.98%) 5,110 1,314.96 0 0 256,400 282,000 230,800
27/11/2025 256,400 0.5 (0.2%) 4,121 1,048.92 0 0 255,900 281,400 230,400
26/11/2025 255,900 1.9 (0.75%) 2,802 715.05 0 0 254,000 279,400 228,600
25/11/2025 254,000 -1 (-0.39%) 3,193 805.24 0 0 255,000 280,500 229,500
24/11/2025 255,000 1.2 (0.47%) 1,841 466.63 0 0 253,800 279,100 228,500
21/11/2025 262,300 -3.6 (-1.35%) 4,967 1,310.21 0 0 265,900 292,400 239,400
20/11/2025 265,900 -0.3 (-0.11%) 5,188 1,374.95 0 0 266,200 292,800 239,600
19/11/2025 266,200 0.2 (0.08%) 2,753 730.04 0 0 266,000 292,600 239,400
18/11/2025 266,000 4.5 (1.72%) 6,938 1,830.57 0 0 261,500 287,600 235,400
17/11/2025 261,500 5.1 (1.99%) 6,500 1,682.01 0 0 256,400 282,000 230,800
14/11/2025 256,400 0.4 (0.16%) 4,814 1,221.81 0 0 256,000 281,600 230,400
13/11/2025 256,000 -2 (-0.78%) 5,603 1,439.86 0 0 258,000 283,800 232,200
12/11/2025 258,000 -2 (-0.77%) 11,416 2,946.64 0 0 260,000 286,000 234,000
11/11/2025 260,000 -4 (-1.52%) 6,055 1,560.07 0 0 264,000 290,400 237,600
10/11/2025 264,000 -8 (-2.94%) 5,616 1,489.7 0 0 272,000 299,200 244,800
07/11/2025 272,000 -2 (-0.73%) 501 136.2 0 0 274,000 301,400 246,600
06/11/2025 274,000 -0.9 (-0.33%) 2,100 565.78 0 0 274,900 302,300 247,500
05/11/2025 274,900 3 (1.1%) 1,231 335.45 0 0 271,900 299,000 244,800
04/11/2025 271,900 0 (0%) 5,885 1,574.6 0 0 271,900 299,000 244,800
03/11/2025 271,900 3.8 (1.42%) 4,754 1,281.52 0 0 268,100 294,900 241,300
31/10/2025 268,100 -12 (-4.28%) 8,102 2,191.82 0 0 280,100 308,100 252,100
30/10/2025 280,100 -4.3 (-1.51%) 12,403 3,506.3 0 0 284,400 312,800 256,000
29/10/2025 284,400 3.4 (1.21%) 3,944 1,132.38 0 0 281,000 309,100 252,900
28/10/2025 281,000 -0.1 (-0.04%) 25,201 6,878.23 0 0 281,100 309,200 253,000
27/10/2025 281,100 -7.9 (-2.73%) 10,844 3,078.4 0 0 289,000 317,900 260,100
24/10/2025 289,000 -9.6 (-3.22%) 8,301 2,412.61 0 0 298,600 328,400 268,800
23/10/2025 298,600 -0.4 (-0.13%) 9,610 2,802.51 0 0 299,000 328,900 269,100
22/10/2025 299,000 -0.9 (-0.3%) 6,600 1,937.9 0 0 299,900 329,800 270,000
21/10/2025 299,900 -2.2 (-0.73%) 20,133 5,984.51 0 0 302,100 332,300 271,900
20/10/2025 302,100 -7.9 (-2.55%) 6,980 2,162.7 0 0 310,000 341,000 279,000
17/10/2025 310,000 -2 (-0.64%) 1,207 371.93 0 0 312,000 343,200 280,800
16/10/2025 312,000 10 (3.31%) 4,114 1,268.47 0 0 302,000 332,200 271,800
15/10/2025 302,000 -8.9 (-2.86%) 3,859 1,167.28 0 0 310,900 341,900 279,900
14/10/2025 310,900 -0.1 (-0.03%) 4,001 1,253.04 0 0 311,000 342,100 279,900
13/10/2025 311,000 11.1 (3.7%) 10,727 3,350.79 0 0 299,900 329,800 270,000
10/10/2025 299,900 -2.1 (-0.7%) 6,911 2,073.31 0 0 302,000 332,200 271,800
09/10/2025 302,000 -0.1 (-0.03%) 7,300 2,189.96 0 0 302,100 332,300 271,900
08/10/2025 302,100 -4.8 (-1.56%) 6,608 2,000.44 0 0 306,900 337,500 276,300
07/10/2025 306,900 1.9 (0.62%) 1,211 378.58 0 0 305,000 335,500 274,500
06/10/2025 305,000 2.5 (0.83%) 700 211.85 0 0 302,500 332,700 272,300
03/10/2025 302,500 0 (0%) 201 60.8 0 0 302,500 332,700 272,300
02/10/2025 302,500 -3 (-0.98%) 5,630 1,690.37 0 0 305,500 336,000 275,000

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