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
01/04/2026 26,600 0.1 (0.38%) 638 16.97 0 0 26,500 30,400 22,600
31/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/03/2026 26,500 -0.8 (-2.93%) 2,607 69.09 0 0 27,300 31,300 23,300
27/03/2026 27,300 0 (0%) 7 0.17 0 0 27,300 31,300 23,300
26/03/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
25/03/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
24/03/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
23/03/2026 26,800 0 (0%) 1,311 35.73 0 0 26,800 30,800 22,800
20/03/2026 26,800 0 (0%) 20 0.52 0 0 26,800 30,800 22,800
19/03/2026 26,800 0 (0%) 10 0.26 0 0 26,800 30,800 22,800
18/03/2026 26,800 0 (0%) 10 0.26 0 0 26,800 30,800 22,800
17/03/2026 27,900 0 (0%) 203 5.43 0 0 27,900 32,000 23,800
16/03/2026 27,900 2.4 (9.41%) 100 2.79 0 0 25,500 29,300 21,700
13/03/2026 25,600 0 (0%) 7,309 186.41 0 0 25,600 29,400 21,800
12/03/2026 25,600 0 (0%) 2,042 52.28 0 0 25,600 29,400 21,800
11/03/2026 25,600 0.4 (1.59%) 1,120 28.61 0 0 25,200 28,900 21,500
10/03/2026 25,200 0 (0%) 36 0.9 0 0 25,200 28,900 21,500
09/03/2026 25,100 -2.9 (-10.36%) 3,121 78.6 0 0 28,000 32,200 23,800
06/03/2026 28,000 2.4 (9.38%) 100 2.8 0 0 25,600 29,400 21,800
05/03/2026 26,000 -1.3 (-4.76%) 200 5.11 0 0 27,300 31,300 23,300
04/03/2026 27,300 0 (0%) 200 5.46 0 0 27,300 31,300 23,300
03/03/2026 27,300 0 (0%) 600 16.38 0 0 27,300 31,300 23,300
02/03/2026 27,000 -1 (-3.57%) 2,000 54.42 0 0 28,000 32,200 23,800
27/02/2026 27,900 0 (0%) 7,694 215.38 0 0 27,900 32,000 23,800
26/02/2026 27,600 -0.4 (-1.43%) 8,226 229.74 0 0 28,000 32,200 23,800
25/02/2026 27,800 2 (7.75%) 1,851 51.67 0 0 25,800 29,600 22,000
24/02/2026 26,000 0 (0%) 626 16.07 0 0 26,000 29,900 22,100
23/02/2026 26,000 0 (0%) 19 0.49 0 0 26,000 29,900 22,100
13/02/2026 26,000 0.2 (0.78%) 4,611 119.72 0 0 25,800 29,600 22,000
12/02/2026 26,500 2.5 (10.42%) 1,020 26.31 0 0 24,000 27,600 20,400
11/02/2026 24,000 0 (0%) 88 2.11 0 0 24,000 27,600 20,400
10/02/2026 24,000 0.5 (2.13%) 100 2.4 0 0 23,500 27,000 20,000
09/02/2026 23,500 -2.1 (-8.2%) 100 2.35 0 0 25,600 29,400 21,800
06/02/2026 25,500 0.1 (0.39%) 10,400 265.8 0 0 25,400 29,200 21,600
05/02/2026 25,300 0.3 (1.2%) 2,100 53.43 0 0 25,000 28,700 21,300
04/02/2026 25,200 0.6 (2.44%) 5,250 131.46 0 0 24,600 28,200 21,000
03/02/2026 24,600 0.1 (0.41%) 100 2.46 0 0 24,500 28,100 20,900
02/02/2026 24,600 0.4 (1.65%) 377 9.24 0 0 24,200 27,800 20,600
30/01/2026 24,200 -0.6 (-2.42%) 658 15.91 0 0 24,800 28,500 21,100
29/01/2026 24,800 0 (0%) 1,634 40.49 0 0 24,800 28,500 21,100
28/01/2026 24,000 -0.9 (-3.61%) 1,900 47.19 0 0 24,900 28,600 21,200
27/01/2026 25,500 1.3 (5.37%) 2,546 63.11 0 0 24,200 27,800 20,600
26/01/2026 24,700 0 (0%) 200 4.84 0 0 24,700 28,400 21,000
23/01/2026 24,700 0 (0%) 10,100 249.47 0 0 24,700 28,400 21,000
22/01/2026 24,700 0 (0%) 4,950 122.23 0 0 24,700 28,400 21,000
21/01/2026 25,000 1.4 (5.93%) 5,602 138.51 0 0 23,600 27,100 20,100
20/01/2026 23,500 -1.1 (-4.47%) 2,806 66.27 0 0 24,600 28,200 21,000
19/01/2026 24,600 0.2 (0.82%) 100 2.46 0 0 24,400 28,000 20,800
16/01/2026 24,500 0.6 (2.51%) 522 12.7 0 0 23,900 27,400 20,400
15/01/2026 24,200 0.8 (3.42%) 300 7.18 0 0 23,400 26,900 19,900
14/01/2026 23,400 -1 (-4.1%) 3,410 79.72 0 0 24,400 28,000 20,800
13/01/2026 23,100 -1.1 (-4.55%) 410 9.99 0 0 24,200 27,800 20,600
12/01/2026 24,800 0.8 (3.33%) 679 16.38 0 0 24,000 27,600 20,400
09/01/2026 24,100 -0.9 (-3.6%) 2,400 57.64 0 0 25,000 28,700 21,300
08/01/2026 25,000 0.1 (0.4%) 3,447 86.17 0 0 24,900 28,600 21,200
07/01/2026 24,100 -0.9 (-3.6%) 1,535 38.21 0 0 25,000 28,700 21,300
06/01/2026 25,500 1.2 (4.94%) 8,665 216.97 0 0 24,300 27,900 20,700
05/01/2026 24,700 1 (4.22%) 10,500 254.96 0 0 23,700 27,200 20,200
31/12/2025 23,700 0.1 (0.42%) 181 4.27 0 0 23,600 27,100 20,100
30/12/2025 23,600 0.2 (0.85%) 1,783 42.08 0 0 23,400 26,900 19,900
29/12/2025 23,400 0 (0%) 2,028 47.45 0 0 23,400 26,900 19,900
26/12/2025 23,400 -0.6 (-2.5%) 10,246 239.56 0 0 24,000 27,600 20,400
25/12/2025 24,000 0.3 (1.27%) 110 2.64 0 0 23,700 27,200 20,200
24/12/2025 23,600 0.1 (0.43%) 9,711 230.18 0 0 23,500 27,000 20,000
23/12/2025 23,300 -0.5 (-2.1%) 500 11.77 0 0 23,800 27,300 20,300
22/12/2025 23,800 -1.5 (-5.93%) 2,430 57.86 0 0 25,300 29,000 21,600
19/12/2025 24,700 1.4 (6.01%) 200 5.05 0 0 23,300 26,700 19,900
18/12/2025 23,500 -2.4 (-9.27%) 7,305 170.35 0 0 25,900 29,700 22,100
17/12/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
16/12/2025 25,900 0 (0%) 21 0.54 0 0 25,900 29,700 22,100
15/12/2025 25,900 2 (8.37%) 1,203 31.12 0 0 23,900 27,400 20,400
12/12/2025 23,800 -0.2 (-0.83%) 400 9.55 0 0 24,000 27,600 20,400
11/12/2025 24,000 0.3 (1.27%) 161 3.86 0 0 23,700 27,200 20,200
10/12/2025 23,700 -0.5 (-2.07%) 2,100 49.73 0 0 24,200 27,800 20,600
09/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
08/12/2025 23,300 -0.7 (-2.92%) 3,769 91.04 0 0 24,000 27,600 20,400
05/12/2025 23,900 0 (0%) 1,083 25.92 0 0 23,900 27,400 20,400
04/12/2025 24,400 0.7 (2.95%) 1,517 36.26 0 0 23,700 27,200 20,200
03/12/2025 24,000 0.2 (0.84%) 2,012 47.73 0 0 23,800 27,300 20,300
02/12/2025 23,400 -1.4 (-5.65%) 786 18.69 0 0 24,800 28,500 21,100
01/12/2025 24,800 -0.2 (-0.8%) 810 20.1 0 0 25,000 28,700 21,300
28/11/2025 25,000 0.7 (2.88%) 100 2.5 0 0 24,300 27,900 20,700
27/11/2025 24,400 -0.5 (-2.01%) 1,390 33.77 0 0 24,900 28,600 21,200
26/11/2025 24,900 1.4 (5.96%) 173 4.31 0 0 23,500 27,000 20,000
25/11/2025 23,500 -0.2 (-0.84%) 2,209 51.95 0 0 23,700 27,200 20,200
24/11/2025 23,700 0.1 (0.42%) 1,076 25.47 0 0 23,600 27,100 20,100
21/11/2025 23,700 0 (0%) 2,010 47.4 0 0 23,700 27,200 20,200
20/11/2025 23,600 0.1 (0.43%) 2,001 47.35 0 0 23,500 27,000 20,000
19/11/2025 23,600 -1.5 (-5.98%) 1,210 28.48 0 0 25,100 28,800 21,400
18/11/2025 25,100 0.7 (2.87%) 271 6.8 0 0 24,400 28,000 20,800
17/11/2025 25,900 2.5 (10.68%) 1,021 25.09 0 0 23,400 26,900 19,900
14/11/2025 23,300 -2.2 (-8.63%) 5,600 131.21 0 0 25,500 29,300 21,700
13/11/2025 25,500 0 (0%) 80 1.99 0 0 25,500 29,300 21,700
12/11/2025 25,100 1.1 (4.58%) 262 6.72 0 0 24,000 27,600 20,400
11/11/2025 24,000 0.7 (3.%) 326 7.81 0 0 23,300 26,700 19,900
10/11/2025 23,500 -0.4 (-1.67%) 2,044 47.69 0 0 23,900 27,400 20,400
07/11/2025 23,800 -0.6 (-2.46%) 800 19.14 0 0 24,400 28,000 20,800
06/11/2025 24,500 0 (0%) 704 17.2 0 0 24,500 28,100 20,900
05/11/2025 23,700 -0.5 (-2.07%) 717 17.54 0 0 24,200 27,800 20,600
04/11/2025 25,000 -0.1 (-0.4%) 211 5.1 0 0 25,100 28,800 21,400
03/11/2025 25,400 1.4 (5.83%) 3,933 98.66 0 0 24,000 27,600 20,400
31/10/2025 24,000 -1.3 (-5.14%) 904 21.7 0 0 25,300 29,000 21,600
30/10/2025 25,100 1.3 (5.46%) 343 8.69 0 0 23,800 27,300 20,300
29/10/2025 23,500 0.1 (0.43%) 200 4.75 0 0 23,400 26,900 19,900
28/10/2025 23,400 -0.4 (-1.68%) 3,100 72.53 0 0 23,800 27,300 20,300
27/10/2025 24,000 0.2 (0.84%) 1,162 27.62 0 0 23,800 27,300 20,300
24/10/2025 23,800 -0.9 (-3.64%) 1,234 29.41 0 0 24,700 28,400 21,000
23/10/2025 24,000 -1.9 (-7.34%) 702 17.34 0 0 25,900 29,700 22,100
22/10/2025 25,900 2.5 (10.68%) 400 10.37 0 0 23,400 26,900 19,900
21/10/2025 26,000 2.6 (11.11%) 7,362 172.53 0 0 23,400 26,900 19,900
20/10/2025 23,000 -0.8 (-3.36%) 3,826 89.36 0 0 23,800 27,300 20,300
17/10/2025 24,200 -1.7 (-6.56%) 4,324 102.98 0 0 25,900 29,700 22,100
16/10/2025 25,800 3 (13.16%) 1,279 33.07 0 0 22,800 26,200 19,400
15/10/2025 26,400 0 (0%) 30,913 705.73 0 0 26,400 30,300 22,500
14/10/2025 26,400 0 (0%) 359 9.47 0 0 26,400 30,300 22,500
13/10/2025 27,900 1.7 (6.49%) 417 11.01 0 0 26,200 30,100 22,300
10/10/2025 25,900 -2.3 (-8.16%) 3,005 78.6 0 0 28,200 32,400 24,000
09/10/2025 28,200 0 (0%) 40 1.12 0 0 28,200 32,400 24,000
08/10/2025 27,000 0 (0%) 3,006 84.82 0 0 27,000 31,000 23,000
07/10/2025 27,000 -1.8 (-6.25%) 1,516 40.93 0 0 28,800 33,100 24,500
06/10/2025 28,800 2.3 (8.68%) 102 2.94 0 0 26,500 30,400 22,600
03/10/2025 27,600 2.2 (8.66%) 1,054 27.88 0 0 25,400 29,200 21,600
02/10/2025 23,600 -3.7 (-13.55%) 1,138 28.99 0 0 27,300 31,300 23,300
01/10/2025 27,300 0.6 (2.25%) 405 11.04 0 0 26,700 30,700 22,700

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