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
27/03/2026 27,900 0.2 (0.72%) 11,877 328.72 0 0 27,700 30,400 25,000
26/03/2026 27,700 0 (0%) 34,503 943.3 0 0 27,700 30,400 25,000
25/03/2026 27,700 0.1 (0.36%) 3,304 91.46 0 0 27,600 30,300 24,900
24/03/2026 27,600 0.2 (0.73%) 12,808 349.5 0 0 27,400 30,100 24,700
23/03/2026 27,400 -0.6 (-2.14%) 41,210 1,113.26 0 0 28,000 30,800 25,200
20/03/2026 28,000 0 (0%) 22,310 621.69 0 0 28,000 30,800 25,200
19/03/2026 28,000 0 (0%) 12,501 346.25 0 0 28,000 30,800 25,200
18/03/2026 28,000 0.4 (1.45%) 34,085 938.13 0 0 27,600 30,300 24,900
17/03/2026 27,600 -0.4 (-1.43%) 17,501 486.51 0 0 28,000 30,800 25,200
16/03/2026 28,000 0 (0%) 23,081 639.39 0 0 28,000 30,800 25,200
13/03/2026 28,000 0.4 (1.45%) 26,100 729.12 0 0 27,600 30,300 24,900
12/03/2026 27,600 0.2 (0.73%) 27,112 749.94 0 0 27,400 30,100 24,700
11/03/2026 27,400 0.6 (2.24%) 22,021 602. 0 0 26,800 29,400 24,200
10/03/2026 26,800 1.1 (4.28%) 33,800 902.54 0 0 25,700 28,200 23,200
09/03/2026 25,700 -2.4 (-8.54%) 74,152 1,967.02 0 0 28,100 30,900 25,300
06/03/2026 28,100 0.1 (0.36%) 53,300 1,489.63 0 0 28,000 30,800 25,200
05/03/2026 28,000 -0.1 (-0.36%) 18,050 506.97 0 0 28,100 30,900 25,300
04/03/2026 28,100 -0.7 (-2.43%) 63,490 1,790.14 0 0 28,800 31,600 26,000
03/03/2026 28,800 -0.1 (-0.35%) 33,900 970.3 0 0 28,900 31,700 26,100
02/03/2026 28,900 0.4 (1.4%) 95,318 2,773.44 0 0 28,500 31,300 25,700
27/02/2026 28,500 -0.1 (-0.35%) 21,267 607.19 0 0 28,600 31,400 25,800
26/02/2026 28,600 -0.2 (-0.69%) 47,234 1,348.69 0 0 28,800 31,600 26,000
25/02/2026 28,800 0.3 (1.05%) 27,311 782.25 0 0 28,500 31,300 25,700
24/02/2026 28,500 0.3 (1.06%) 94,324 2,700.39 0 0 28,200 31,000 25,400
23/02/2026 28,200 0 (0%) 20,778 586.32 0 0 28,200 31,000 25,400
13/02/2026 28,200 0.2 (0.71%) 2,352 66.11 0 0 28,000 30,800 25,200
12/02/2026 28,000 0.3 (1.08%) 28,850 800.26 0 0 27,700 30,400 25,000
11/02/2026 27,700 0 (0%) 61,320 1,701.31 0 0 27,700 30,400 25,000
10/02/2026 27,700 -0.3 (-1.07%) 34,208 950.66 0 0 28,000 30,800 25,200
09/02/2026 28,000 0.1 (0.36%) 18,602 520.1 0 0 27,900 30,600 25,200
06/02/2026 27,900 -0.3 (-1.06%) 28,829 806.6 0 0 28,200 31,000 25,400
05/02/2026 28,200 -0.1 (-0.35%) 27,740 782.01 0 0 28,300 31,100 25,500
04/02/2026 28,300 0.2 (0.71%) 41,081 1,154.34 0 0 28,100 30,900 25,300
03/02/2026 28,100 -0.2 (-0.71%) 47,100 1,322.13 0 0 28,300 31,100 25,500
02/02/2026 28,300 0 (0%) 26,080 732.86 0 0 28,300 31,100 25,500
30/01/2026 28,300 -0.2 (-0.7%) 38,601 1,097.38 0 0 28,500 31,300 25,700
29/01/2026 28,500 0.1 (0.35%) 12,408 351.9 0 0 28,400 31,200 25,600
28/01/2026 28,400 0.2 (0.71%) 25,402 715.4 0 0 28,200 31,000 25,400
27/01/2026 28,200 -0.1 (-0.35%) 46,308 1,300.82 0 0 28,300 31,100 25,500
26/01/2026 28,300 -0.6 (-2.08%) 87,800 2,499.73 0 0 28,900 31,700 26,100
23/01/2026 28,900 -0.6 (-2.03%) 73,392 2,139.39 0 0 29,500 32,400 26,600
22/01/2026 29,500 0.5 (1.72%) 74,212 2,179.68 0 0 29,000 31,900 26,100
21/01/2026 29,000 -0.3 (-1.02%) 73,345 2,124.22 0 0 29,300 32,200 26,400
20/01/2026 29,300 0 (0%) 82,222 2,419.5 0 0 29,300 32,200 26,400
19/01/2026 29,300 -0.8 (-2.66%) 97,560 2,885.27 0 0 30,100 33,100 27,100
16/01/2026 30,100 0.6 (2.03%) 219,663 6,646.51 0 0 29,500 32,400 26,600
15/01/2026 29,500 0.7 (2.43%) 223,957 6,524.37 0 0 28,800 31,600 26,000
14/01/2026 28,800 0.3 (1.05%) 177,475 5,073.18 0 0 28,500 31,300 25,700
13/01/2026 28,500 0 (0%) 46,822 1,332.67 0 0 28,500 31,300 25,700
12/01/2026 28,500 -0.1 (-0.35%) 72,878 2,076.09 0 0 28,600 31,400 25,800
09/01/2026 28,600 0 (0%) 18,397 523.99 0 0 28,600 31,400 25,800
08/01/2026 28,600 0.1 (0.35%) 25,971 741.75 0 0 28,500 31,300 25,700
07/01/2026 28,500 -0.1 (-0.35%) 23,900 681.19 0 0 28,600 31,400 25,800
06/01/2026 28,600 0.1 (0.35%) 9,501 269.55 0 0 28,500 31,300 25,700
05/01/2026 28,500 0.1 (0.35%) 13,320 379.49 0 0 28,400 31,200 25,600
31/12/2025 28,400 -0.4 (-1.39%) 19,043 545.46 0 0 28,800 31,600 26,000
30/12/2025 28,800 0.2 (0.7%) 8,470 242.74 0 0 28,600 31,400 25,800
29/12/2025 28,600 0.4 (1.42%) 16,900 479.17 0 0 28,200 31,000 25,400
26/12/2025 28,200 -0.3 (-1.05%) 31,300 880.61 0 0 28,500 31,300 25,700
25/12/2025 28,500 -0.1 (-0.35%) 21,401 609.94 0 0 28,600 31,400 25,800
24/12/2025 28,600 0 (0%) 24,700 703.44 0 0 28,600 31,400 25,800
23/12/2025 28,600 -0.5 (-1.72%) 59,508 1,708.51 0 0 29,100 32,000 26,200
22/12/2025 29,100 0.2 (0.69%) 7,985 229.97 0 0 28,900 31,700 26,100
19/12/2025 28,900 0 (0%) 14,799 426.09 0 0 28,900 31,700 26,100
18/12/2025 28,900 -0.2 (-0.69%) 4,500 130.51 0 0 29,100 32,000 26,200
17/12/2025 29,100 -0.2 (-0.68%) 2,829 82.45 0 0 29,300 32,200 26,400
16/12/2025 29,300 0.2 (0.69%) 1,300 37.74 0 0 29,100 32,000 26,200
15/12/2025 29,100 0 (0%) 6,257 182.61 0 0 29,100 32,000 26,200
12/12/2025 29,100 -0.5 (-1.69%) 15,741 461.25 0 0 29,600 32,500 26,700
11/12/2025 29,600 -0.1 (-0.34%) 39,023 1,144.95 0 0 29,700 32,600 26,800
10/12/2025 29,700 0.4 (1.37%) 2,801 82.48 0 0 29,300 32,200 26,400
09/12/2025 29,300 -0.6 (-2.01%) 23,348 690.9 0 0 29,900 32,800 27,000
08/12/2025 29,900 -0.2 (-0.66%) 2,019 60.44 0 0 30,100 33,100 27,100
05/12/2025 30,100 0.2 (0.67%) 20,017 601.04 0 0 29,900 32,800 27,000
04/12/2025 29,900 -0.1 (-0.33%) 14,390 429.32 0 0 30,000 33,000 27,000
03/12/2025 30,000 0.3 (1.01%) 33,775 1,003.5 0 0 29,700 32,600 26,800
02/12/2025 29,700 0.1 (0.34%) 10,818 320.26 0 0 29,600 32,500 26,700
01/12/2025 29,600 -0.1 (-0.34%) 111,117 3,289.99 0 0 29,700 32,600 26,800
28/11/2025 29,700 0.1 (0.34%) 20,784 613.59 0 0 29,600 32,500 26,700
27/11/2025 29,600 -0.4 (-1.33%) 27,609 822.34 0 0 30,000 33,000 27,000
26/11/2025 30,000 0 (0%) 16,807 504.06 0 0 30,000 33,000 27,000
25/11/2025 30,000 -0.4 (-1.32%) 19,266 579.27 0 0 30,400 33,400 27,400
24/11/2025 30,400 0 (0%) 54,605 1,664.07 0 0 30,400 33,400 27,400
21/11/2025 30,400 0 (0%) 35,575 1,080.65 0 0 30,400 33,400 27,400
20/11/2025 30,400 -0.2 (-0.65%) 27,054 818.47 0 0 30,600 33,600 27,600
19/11/2025 30,600 0 (0%) 24,256 745.31 86,300 2,381.88 30,600 33,600 27,600
18/11/2025 30,600 -0.1 (-0.33%) 16,300 498.72 0 0 30,700 33,700 27,700
17/11/2025 30,700 -0.3 (-0.97%) 32,300 991. 0 0 31,000 34,100 27,900
14/11/2025 31,000 -0.1 (-0.32%) 8,815 273.05 0 0 31,100 34,200 28,000
13/11/2025 31,100 0.8 (2.64%) 145,234 4,539.82 0 0 30,300 33,300 27,300
12/11/2025 30,300 0.3 (1%) 23,520 708.98 0 0 30,000 33,000 27,000
11/11/2025 30,000 0 (0%) 7,700 230.26 0 0 30,000 33,000 27,000
10/11/2025 30,000 -0.3 (-0.99%) 43,010 1,297.05 0 0 30,300 33,300 27,300
07/11/2025 30,300 -0.2 (-0.66%) 40,510 1,232.63 0 0 30,500 33,500 27,500
06/11/2025 30,500 0.5 (1.67%) 69,607 2,127.03 0 0 30,000 33,000 27,000
05/11/2025 30,000 0.1 (0.33%) 23,000 684.85 0 0 29,900 32,800 27,000
04/11/2025 29,900 0 (0%) 25,100 745.04 0 0 29,900 32,800 27,000
03/11/2025 29,900 -0.8 (-2.61%) 51,270 1,543.8 0 0 30,700 33,700 27,700
31/10/2025 30,700 0.3 (0.99%) 37,700 1,157.06 0 0 30,400 33,400 27,400
30/10/2025 30,400 0.4 (1.33%) 27,673 839.76 0 0 30,000 33,000 27,000
29/10/2025 30,000 0 (0%) 17,613 528.53 0 0 30,000 33,000 27,000
28/10/2025 30,000 0 (0%) 11,500 344.24 0 0 30,000 33,000 27,000
27/10/2025 30,000 0 (0%) 26,900 806.68 0 0 30,000 33,000 27,000
24/10/2025 30,000 -0.1 (-0.33%) 28,006 839.61 0 0 30,100 33,100 27,100
23/10/2025 30,100 0.4 (1.35%) 30,270 910.91 0 0 29,700 32,600 26,800
22/10/2025 29,700 0.4 (1.37%) 4,103 120.69 0 0 29,300 32,200 26,400
21/10/2025 29,300 -0.2 (-0.68%) 13,001 381.69 0 0 29,500 32,400 26,600
20/10/2025 29,500 0 (0%) 24,030 710.23 0 0 29,500 32,400 26,600
17/10/2025 29,500 -0.5 (-1.67%) 5,813 172.19 0 0 30,000 33,000 27,000
16/10/2025 30,000 0 (0%) 13,700 410.81 0 0 30,000 33,000 27,000
15/10/2025 30,000 0.2 (0.67%) 11,801 350.6 0 0 29,800 32,700 26,900
14/10/2025 29,800 0.2 (0.68%) 12,613 376.59 0 0 29,600 32,500 26,700
13/10/2025 29,600 0 (0%) 8,112 240.2 0 0 29,600 32,500 26,700
10/10/2025 29,600 -0.2 (-0.67%) 20,600 613.59 0 0 29,800 32,700 26,900
09/10/2025 29,800 -0.4 (-1.32%) 14,063 419.35 0 0 30,200 33,200 27,200
08/10/2025 30,200 0.3 (1.%) 19,611 586.19 0 0 29,900 32,800 27,000
07/10/2025 29,900 -0.5 (-1.64%) 12,270 368.36 0 0 30,400 33,400 27,400
06/10/2025 30,400 0.1 (0.33%) 17,302 524.37 0 0 30,300 33,300 27,300
03/10/2025 30,300 0 (0%) 8,454 257. 0 0 30,300 33,300 27,300
02/10/2025 30,300 0 (0%) 22,020 670.96 0 0 30,300 33,300 27,300
01/10/2025 30,300 0.3 (1%) 32,913 991.95 0 0 30,000 33,000 27,000
30/09/2025 30,000 0.1 (0.33%) 21,418 638.81 0 0 29,900 32,800 27,000
29/09/2025 29,900 -0.3 (-0.99%) 30,895 926.74 0 0 30,200 33,200 27,200

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