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
26/02/2026 28,750 0 (0%) 14,916,400 428,444.2 0 0 28,750 30,750 26,750
25/02/2026 28,750 0.5 (1.77%) 28,088,400 810,335.04 730,000 20,805 28,250 30,200 26,300
24/02/2026 28,250 -0.1 (-0.35%) 27,187,100 769,732.51 175,000 4,961.25 28,350 30,300 26,400
23/02/2026 28,350 0.05 (0.18%) 19,036,000 542,622.2 1,761,300 50,789.05 28,300 30,250 26,350
16/02/2026 28,300 0 (0%) 0 0 0 0 28,300 0 0
13/02/2026 28,300 -0.05 (-0.18%) 21,371,900 607,771.56 2,635,082 74,412.7 28,350 30,300 26,400
12/02/2026 28,350 -0.65 (-2.24%) 27,983,900 801,751.91 70,000 1,925 29,000 31,000 27,000
11/02/2026 29,000 1.15 (4.13%) 104,577,300 3,012,545.34 0 0 27,850 29,750 25,950
10/02/2026 27,850 0.25 (0.91%) 51,318,500 1,441,777.19 1,328,600 35,970.13 27,600 29,500 25,700
09/02/2026 27,600 0.25 (0.91%) 25,413,800 706,499.1 0 0 27,350 29,250 25,450
06/02/2026 27,350 0.3 (1.11%) 49,957,800 1,361,247.09 4,303,600 114,247.73 27,050 28,900 25,200
05/02/2026 27,050 -0.75 (-2.7%) 25,285,900 694,424.75 437,500 11,958.63 27,800 29,700 25,900
04/02/2026 27,800 0.1 (0.36%) 25,733,700 715,787.4 1,083,282 30,111.41 27,700 29,600 25,800
03/02/2026 27,700 0.4 (1.47%) 50,769,200 1,413,747.27 0 0 27,300 29,200 25,400
02/02/2026 27,300 0.1 (0.37%) 25,977,600 708,189.92 0 0 27,200 29,100 25,300
30/01/2026 27,200 0.5 (1.87%) 28,064,600 756,692.67 510,000 12,673.5 26,700 28,550 24,850
29/01/2026 26,700 0.15 (0.56%) 19,308,300 512,025.91 0 0 26,550 28,400 24,700
28/01/2026 26,550 0.05 (0.19%) 17,954,900 474,702.22 503,000 13,298.82 26,500 28,350 24,650
27/01/2026 26,500 0.4 (1.53%) 19,201,000 506,118.76 0 0 26,100 27,900 24,300
26/01/2026 26,100 -0.85 (-3.15%) 31,708,000 838,726.47 369,700 9,849.96 26,950 28,800 25,100
23/01/2026 26,950 0 (0%) 23,036,800 619,179.15 0 0 26,950 28,800 25,100
22/01/2026 26,950 -0.05 (-0.19%) 17,506,700 475,502.71 859,744 22,462.06 27,000 28,850 25,150
21/01/2026 27,000 -0.4 (-1.46%) 27,066,700 733,102.91 0 0 27,400 29,300 25,500
20/01/2026 27,400 -0.1 (-0.36%) 28,109,000 776,031.01 1,276,294 34,677.07 27,500 29,400 25,600
19/01/2026 27,500 0.45 (1.66%) 27,218,600 747,114.86 93,000 2,515.65 27,050 28,900 25,200
16/01/2026 27,050 -0.2 (-0.73%) 20,359,500 554,461.89 0 0 27,250 29,150 25,350
15/01/2026 27,250 0.1 (0.37%) 34,596,800 940,021.4 1,156,000 31,385.4 27,150 29,050 25,250
14/01/2026 27,150 -0.4 (-1.45%) 45,126,300 1,233,174.53 0 0 27,550 29,450 25,650
13/01/2026 27,550 -0.65 (-2.3%) 45,769,000 1,271,296.41 1,206,000 34,009.2 28,200 30,150 26,250
12/01/2026 28,200 0.9 (3.3%) 56,968,300 1,594,562.25 70,000 1,911 27,300 29,200 25,400
09/01/2026 27,300 0.7 (2.63%) 66,065,300 1,795,379.78 3,925,000 99,292.37 26,600 28,450 24,750
08/01/2026 26,600 -0.1 (-0.37%) 47,534,900 1,277,063.23 20,000 497 26,700 28,550 24,850
07/01/2026 26,700 0.05 (0.19%) 33,897,900 904,075.6 730,000 18,140.5 26,650 28,500 24,800
06/01/2026 26,650 1.3 (5.13%) 72,144,100 1,884,949.09 0 0 25,350 27,100 23,600
05/01/2026 25,350 0.05 (0.2%) 36,858,500 933,393.82 5,223,000 125,191.4 25,300 27,050 23,550
31/12/2025 25,300 0.3 (1.2%) 23,824,800 599,489.98 0 0 25,000 26,750 23,250
30/12/2025 25,000 0.15 (0.6%) 12,056,900 300,983.21 0 0 24,850 26,550 23,150
29/12/2025 24,850 0 (0%) 11,448,200 284,451.32 4,415,000 116,997.5 24,850 26,550 23,150
26/12/2025 24,850 -0.15 (-0.6%) 24,369,500 601,528.83 0 0 25,000 26,750 23,250
25/12/2025 25,000 -0.3 (-1.19%) 17,926,700 453,635.19 3,785,000 102,195 25,300 27,050 23,550
24/12/2025 25,300 0.2 (0.8%) 24,794,700 627,646.95 90,000 2,403 25,100 26,850 23,350
23/12/2025 25,100 -0.15 (-0.59%) 21,996,200 556,381.51 635,000 16,510 25,250 27,000 23,500
22/12/2025 25,250 0.55 (2.23%) 26,664,100 669,768.44 0 0 24,700 26,400 23,000
19/12/2025 24,700 0.05 (0.2%) 10,343,600 254,752.55 1,683,900 42,275.69 24,650 26,350 22,950
18/12/2025 24,650 0.25 (1.02%) 12,957,300 317,558.17 0 0 24,400 26,100 22,700
17/12/2025 24,400 -0.05 (-0.2%) 9,524,600 233,163.61 1,623,900 40,757.06 24,450 26,150 22,750
16/12/2025 24,450 0.7 (2.95%) 21,422,000 516,520.35 0 0 23,750 25,400 22,100
15/12/2025 23,750 -0.25 (-1.04%) 16,023,100 383,527.61 65,000 1,560 24,000 25,650 22,350
12/12/2025 24,000 -0.85 (-3.42%) 21,849,200 532,240.97 0 0 24,850 26,550 23,150
11/12/2025 24,850 -0.3 (-1.19%) 15,190,600 380,002.19 2,000,000 49,996 25,150 26,900 23,400
10/12/2025 25,150 0.45 (1.82%) 25,865,300 650,419.1 1,060,000 26,724 24,700 26,400 23,000
09/12/2025 24,700 -0.6 (-2.37%) 34,378,900 847,642.33 140,000 3,507 25,300 27,050 23,550
08/12/2025 25,300 0.15 (0.6%) 22,616,800 570,471.48 0 0 25,150 26,900 23,400
05/12/2025 25,150 -0.55 (-2.14%) 29,444,500 743,306.08 871,000 21,974.06 25,700 27,450 23,950
04/12/2025 25,700 1.15 (4.68%) 80,906,200 2,052,821.14 925,430 23,416.78 24,550 26,250 22,850
03/12/2025 24,550 1 (4.25%) 56,674,900 1,366,517.49 785,218 18,813.37 23,550 25,150 21,950
02/12/2025 23,550 0.35 (1.51%) 19,166,400 446,013.49 0 0 23,200 24,800 21,600
01/12/2025 23,200 -0.05 (-0.22%) 7,796,300 181,542.91 0 0 23,250 24,850 21,650
28/11/2025 23,250 -0.25 (-1.06%) 11,759,400 274,536.9 0 0 23,500 25,100 21,900
27/11/2025 23,500 0.25 (1.08%) 22,892,300 538,311.98 100,000 2,325 23,250 24,850 21,650
26/11/2025 23,250 0.4 (1.75%) 21,635,300 500,894 0 0 22,850 24,400 21,300
25/11/2025 22,850 -0.3 (-1.3%) 18,502,700 425,964.89 435,000 10,070.25 23,150 24,750 21,550
24/11/2025 23,150 -0.05 (-0.22%) 10,531,000 244,049.41 0 0 23,200 24,800 21,600
21/11/2025 23,200 -0.15 (-0.64%) 26,669,000 616,112.83 178,000 3,871.5 23,350 24,950 21,750
20/11/2025 23,350 -0.15 (-0.64%) 13,622,300 319,297.4 1,460,000 34,310 23,500 25,100 21,900
19/11/2025 23,500 -0.2 (-0.84%) 16,581,700 391,289.99 1,072,000 25,739.3 23,700 25,350 22,050
18/11/2025 23,700 -0.1 (-0.42%) 19,492,900 463,732.57 20,000 443 23,800 25,450 22,150
17/11/2025 23,800 0.3 (1.28%) 16,843,400 400,092.62 150,000 3,675 23,500 25,100 21,900
14/11/2025 23,500 0 (0%) 16,560,800 388,726.81 21,122 462.57 23,500 25,100 21,900
13/11/2025 23,500 -0.2 (-0.84%) 19,631,300 463,593.65 0 0 23,700 25,350 22,050
12/11/2025 23,700 0.5 (2.16%) 17,528,300 411,415.05 103,000 2,229.95 23,200 24,800 21,600
11/11/2025 23,200 0.1 (0.43%) 15,211,100 352,545.74 0 0 23,100 24,700 21,500
10/11/2025 23,100 -0.2 (-0.86%) 17,025,200 396,773. 0 0 23,300 24,900 21,700
07/11/2025 23,300 -0.4 (-1.69%) 21,326,700 499,938.7 0 0 23,700 25,350 22,050
06/11/2025 23,700 -0.2 (-0.84%) 10,717,900 254,999.31 200,000 4,780.8 23,900 25,550 22,250
05/11/2025 23,900 -0.1 (-0.42%) 12,417,500 297,685.45 2,617,600 64,066.59 24,000 25,650 22,350
04/11/2025 24,000 0.9 (3.9%) 38,226,500 905,837.09 521,277 12,384.26 23,100 24,700 21,500
03/11/2025 23,100 -0.5 (-2.12%) 29,961,200 707,928.56 1,415,000 35,272.25 23,600 25,250 21,950
31/10/2025 23,600 -0.35 (-1.46%) 19,849,200 472,470.43 417,700 10,099.35 23,950 25,600 22,300
30/10/2025 23,950 -0.4 (-1.64%) 24,498,600 587,852.73 2,685,000 64,385.98 24,350 26,050 22,650
29/10/2025 24,350 0.35 (1.46%) 24,107,400 585,528.13 4,372,000 100,220.15 24,000 25,650 22,350
28/10/2025 24,000 0.2 (0.84%) 49,519,800 1,163,981.93 0 0 23,800 25,450 22,150
27/10/2025 23,800 -0.6 (-2.46%) 52,326,000 1,257,397.39 700,000 17,780 24,400 26,100 22,700
24/10/2025 24,400 -0.8 (-3.17%) 46,363,100 1,141,584.73 0 0 25,200 26,950 23,450
23/10/2025 25,200 -0.25 (-0.98%) 19,904,800 506,307.71 696,000 17,713.2 25,450 27,200 23,700
22/10/2025 25,450 0.15 (0.59%) 29,596,300 744,504.57 0 0 25,300 27,050 23,550
21/10/2025 25,300 0.05 (0.2%) 51,668,400 1,308,657.56 2,479,900 62,756.62 25,250 27,000 23,500
20/10/2025 25,250 -1.85 (-6.83%) 74,530,200 1,947,449.95 0 0 27,100 28,950 25,250
17/10/2025 27,100 -0.1 (-0.37%) 43,529,100 1,190,859.25 23,600 641.92 27,200 29,100 25,300
16/10/2025 27,200 -0.05 (-0.18%) 26,482,800 723,188.07 6,171,000 156,534.85 27,250 29,150 25,350
15/10/2025 27,250 0.2 (0.74%) 31,486,300 861,169.75 260,000 6,648.75 27,050 28,900 25,200
14/10/2025 27,050 -0.3 (-1.1%) 49,401,300 1,353,259.01 7,519,500 219,456.93 27,350 29,250 25,450
13/10/2025 27,350 -0.1 (-0.36%) 46,449,900 1,263,353.44 160,000 4,088 27,450 29,350 25,550
10/10/2025 27,450 0.1 (0.37%) 56,780,900 1,561,001.82 417,900 10,976.57 27,350 29,250 25,450
09/10/2025 27,350 0.5 (1.86%) 38,667,700 1,051,328.11 1,262,900 32,796.08 26,850 28,700 25,000
08/10/2025 26,850 0 (0%) 32,173,000 870,399.13 415,000 11,176.37 26,850 28,700 25,000
07/10/2025 26,850 -0.5 (-1.83%) 22,188,300 600,369.07 1,300,000 37,520 27,350 29,250 25,450
06/10/2025 27,350 0.8 (3.01%) 38,982,400 1,057,520.89 0 0 26,550 28,400 24,700
03/10/2025 26,550 -0.25 (-0.93%) 14,509,500 385,734.29 100,000 2,675 26,800 28,650 24,950
02/10/2025 26,800 0.4 (1.52%) 44,086,100 1,191,416.85 3,518,923 88,890.51 26,400 28,200 24,600
01/10/2025 26,400 0.2 (0.76%) 11,544,600 305,169.87 100,000 2,598.85 26,200 28,000 24,400
30/09/2025 26,200 0.05 (0.19%) 19,759,800 518,765.03 750,000 19,615.5 26,150 27,950 24,350
29/09/2025 26,150 -0.1 (-0.38%) 16,253,000 426,094.97 130,000 3,358.5 26,250 28,050 24,450
26/09/2025 26,250 -0.3 (-1.13%) 12,945,900 342,337.87 200,000 5,247.5 26,550 28,400 24,700
25/09/2025 26,550 -0.25 (-0.93%) 15,489,700 412,431.67 1,899,900 50,389.15 26,800 28,650 24,950
24/09/2025 26,800 0.45 (1.71%) 22,752,100 597,691.7 30,000 765.45 26,350 28,150 24,550
23/09/2025 26,350 0.2 (0.76%) 10,100,400 266,796.55 0 0 26,150 27,950 24,350
22/09/2025 26,150 -0.5 (-1.88%) 26,372,700 693,182.62 30,000 855 26,650 28,500 24,800
19/09/2025 26,650 -0.15 (-0.56%) 14,481,700 385,935.32 0 0 26,800 28,650 24,950
18/09/2025 26,800 -0.2 (-0.74%) 17,716,200 474,616.5 0 0 27,000 28,850 25,150
17/09/2025 27,000 -0.5 (-1.82%) 15,819,100 430,202.69 500,000 13,597.5 27,500 29,400 25,600
16/09/2025 27,500 0.65 (2.42%) 51,366,800 1,415,710.84 0 0 26,850 28,700 25,000
15/09/2025 26,850 0.25 (0.94%) 21,483,300 573,774.42 0 0 26,600 28,450 24,750
12/09/2025 26,600 -0.1 (-0.37%) 19,231,800 514,044.41 0 0 26,700 28,550 24,850
11/09/2025 26,700 -0.25 (-0.93%) 31,166,200 824,793.67 0 0 26,950 28,800 25,100
10/09/2025 26,950 0.3 (1.13%) 28,898,300 783,511.37 0 0 26,650 28,500 24,800
09/09/2025 26,650 -0.05 (-0.19%) 32,840,700 871,859.38 25,000 712.5 26,700 28,550 24,850
08/09/2025 26,700 -0.7 (-2.55%) 62,869,000 1,691,448.75 5,250,000 147,597.8 27,400 29,300 25,500
05/09/2025 27,400 -0.85 (-3.01%) 66,550,600 1,867,044.85 0 0 28,250 30,200 26,300
04/09/2025 28,250 -0.2 (-0.7%) 28,054,200 793,976.6 832,200 23,455.03 28,450 30,400 26,500
03/09/2025 28,450 0.7 (2.52%) 46,653,600 1,315,357.88 0 0 27,750 29,650 25,850
29/08/2025 27,750 0.55 (2.02%) 55,715,700 1,547,278.68 0 0 27,200 29,100 25,300
28/08/2025 27,200 -0.2 (-0.73%) 32,467,000 878,455.51 0 0 27,400 29,300 25,500
27/08/2025 27,400 -0.15 (-0.54%) 39,077,600 1,085,551.58 1,291,000 35,862.69 27,550 29,450 25,650
26/08/2025 27,550 1.35 (5.15%) 40,433,700 1,090,684.12 775,000 20,989.23 26,200 28,000 24,400

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