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
04/02/2026 27,450 0.05 (0.18%) 12,600 344.46 0 0 27,400 29,300 25,500
03/02/2026 27,400 0.15 (0.55%) 55,900 1,522.65 0 0 27,250 29,150 25,350
02/02/2026 27,250 -0.15 (-0.55%) 13,600 370.91 0 0 27,400 29,300 25,500
30/01/2026 27,400 -0.1 (-0.36%) 30,200 820.09 0 0 27,500 29,400 25,600
29/01/2026 27,500 0.2 (0.73%) 12,400 340.03 0 0 27,300 29,200 25,400
28/01/2026 27,300 0 (0%) 15,900 433.56 0 0 27,300 29,200 25,400
27/01/2026 27,300 0.35 (1.3%) 72,300 2,027.28 0 0 26,950 28,800 25,100
26/01/2026 26,950 -0.05 (-0.19%) 46,100 1,231.23 0 0 27,000 28,850 25,150
23/01/2026 27,000 -0.5 (-1.82%) 22,500 610.92 0 0 27,500 29,400 25,600
22/01/2026 27,500 0 (0%) 22,300 613.31 0 0 27,500 29,400 25,600
21/01/2026 27,500 -0.45 (-1.61%) 14,700 406.28 0 0 27,950 29,900 26,000
20/01/2026 27,950 0.5 (1.82%) 113,800 3,176.72 0 0 27,450 29,350 25,550
19/01/2026 27,450 -0.25 (-0.9%) 63,500 1,743.99 0 0 27,700 29,600 25,800
16/01/2026 27,700 0 (0%) 49,500 1,380.39 0 0 27,700 29,600 25,800
15/01/2026 27,700 0 (0%) 39,700 1,105.27 0 0 27,700 29,600 25,800
14/01/2026 27,700 0.75 (2.78%) 124,000 3,454.92 0 0 26,950 28,800 25,100
13/01/2026 26,950 -0.15 (-0.55%) 37,600 1,012.47 0 0 27,100 28,950 25,250
12/01/2026 27,100 0.5 (1.88%) 55,900 1,505.76 0 0 26,600 28,450 24,750
09/01/2026 26,600 0.1 (0.38%) 65,000 1,717.21 0 0 26,500 28,350 24,650
08/01/2026 26,500 0.15 (0.57%) 36,700 970.34 0 0 26,350 28,150 24,550
07/01/2026 26,350 0 (0%) 20,900 550.89 0 0 26,350 28,150 24,550
06/01/2026 26,350 -0.1 (-0.38%) 11,800 310.27 0 0 26,450 28,300 24,600
05/01/2026 26,450 0.1 (0.38%) 29,600 779.2 0 0 26,350 28,150 24,550
31/12/2025 26,350 0.1 (0.38%) 7,800 204.66 0 0 26,250 28,050 24,450
30/12/2025 26,250 0.05 (0.19%) 18,000 473.85 0 0 26,200 28,000 24,400
29/12/2025 26,200 -0.25 (-0.95%) 10,800 285.14 0 0 26,450 28,300 24,600
26/12/2025 26,450 0 (0%) 20,800 547.38 0 0 26,450 28,300 24,600
25/12/2025 26,450 -0.05 (-0.19%) 15,400 407.74 0 0 26,500 28,350 24,650
24/12/2025 26,500 0 (0%) 8,000 212.09 0 0 26,500 28,350 24,650
23/12/2025 26,500 0 (0%) 8,700 231.02 0 0 26,500 28,350 24,650
22/12/2025 26,500 0.1 (0.38%) 17,700 470.44 0 0 26,400 28,200 24,600
19/12/2025 26,400 0.2 (0.76%) 10,000 261.2 0 0 26,200 28,000 24,400
18/12/2025 26,200 -0.1 (-0.38%) 12,100 317.96 0 0 26,300 28,100 24,500
17/12/2025 26,300 -0.2 (-0.75%) 4,600 120.41 0 0 26,500 28,350 24,650
16/12/2025 26,500 0.55 (2.12%) 14,100 369.87 0 0 25,950 27,750 24,150
15/12/2025 25,950 -0.35 (-1.33%) 34,100 887.57 0 0 26,300 28,100 24,500
12/12/2025 26,300 -0.2 (-0.75%) 19,000 501.24 0 0 26,500 28,350 24,650
11/12/2025 26,500 -0.3 (-1.12%) 10,600 282 0 0 26,800 28,650 24,950
10/12/2025 26,800 0.3 (1.13%) 5,100 135.61 0 0 26,500 28,350 24,650
09/12/2025 26,500 -0.2 (-0.75%) 16,700 445.31 0 0 26,700 28,550 24,850
08/12/2025 26,700 -0.05 (-0.19%) 7,700 205.93 0 0 26,750 28,600 24,900
05/12/2025 26,750 0.1 (0.38%) 25,100 669.66 0 0 26,650 28,500 24,800
04/12/2025 26,650 0 (0%) 5,100 136.17 0 0 26,650 28,500 24,800
03/12/2025 26,650 0 (0%) 12,600 336. 0 0 26,650 28,500 24,800
02/12/2025 26,650 -0.15 (-0.56%) 22,600 603.1 0 0 26,800 28,650 24,950
01/12/2025 26,800 0.25 (0.94%) 22,600 603.89 0 0 26,550 28,400 24,700
28/11/2025 26,550 0.25 (0.95%) 59,000 1,565.21 0 0 26,300 28,100 24,500
27/11/2025 26,300 0 (0%) 4,500 118.56 0 0 26,300 28,100 24,500
26/11/2025 26,300 -0.05 (-0.19%) 21,100 555.97 0 0 26,350 28,150 24,550
25/11/2025 26,350 -0.05 (-0.19%) 10,000 264.1 0 0 26,400 28,200 24,600
24/11/2025 26,400 0.05 (0.19%) 13,400 352.58 0 0 26,350 28,150 24,550
21/11/2025 26,350 -0.1 (-0.38%) 20,500 536.27 0 0 26,450 28,300 24,600
20/11/2025 26,450 -0.1 (-0.38%) 5,300 140.6 0 0 26,550 28,400 24,700
19/11/2025 26,550 -0.45 (-1.67%) 49,600 1,317.99 0 0 27,000 28,850 25,150
18/11/2025 27,000 0.05 (0.19%) 30,600 818.45 0 0 26,950 28,800 25,100
17/11/2025 26,950 -0.15 (-0.55%) 41,000 1,097.39 0 0 27,100 28,950 25,250
14/11/2025 27,100 0.25 (0.93%) 21,400 577.1 0 0 26,850 28,700 25,000
13/11/2025 27,850 0.25 (0.91%) 61,200 1,695.79 0 0 27,600 29,500 25,700
12/11/2025 27,600 0.05 (0.18%) 39,000 1,076.73 0 0 27,550 29,450 25,650
11/11/2025 27,550 0.05 (0.18%) 56,900 1,566.14 0 0 27,500 29,400 25,600
10/11/2025 27,500 0.15 (0.55%) 30,900 844.38 0 0 27,350 29,250 25,450
07/11/2025 27,350 -0.05 (-0.18%) 68,700 1,873.77 0 0 27,400 29,300 25,500
06/11/2025 27,400 -0.1 (-0.36%) 25,200 689.89 0 0 27,500 29,400 25,600
05/11/2025 27,500 0.1 (0.36%) 27,700 755.71 0 0 27,400 29,300 25,500
04/11/2025 27,400 -0.05 (-0.18%) 19,200 522.29 0 0 27,450 29,350 25,550
03/11/2025 27,450 0 (0%) 33,000 905.47 0 0 27,450 29,350 25,550
31/10/2025 27,450 0.25 (0.92%) 39,200 1,072.85 0 0 27,200 29,100 25,300
30/10/2025 27,200 0.2 (0.74%) 60,100 1,626.25 0 0 27,000 28,850 25,150
29/10/2025 27,000 0 (0%) 70,600 1,902.38 0 0 27,000 28,850 25,150
28/10/2025 27,000 0.15 (0.56%) 41,000 1,103.06 0 0 26,850 28,700 25,000
27/10/2025 26,850 0.05 (0.19%) 42,900 1,153.29 0 0 26,800 28,650 24,950
24/10/2025 26,800 0.1 (0.37%) 77,800 2,047.63 0 0 26,700 28,550 24,850
23/10/2025 26,700 0.3 (1.14%) 31,700 842.81 0 0 26,400 28,200 24,600
22/10/2025 26,400 -0.2 (-0.75%) 36,200 958.36 0 0 26,600 28,450 24,750
21/10/2025 26,600 -0.2 (-0.75%) 49,900 1,329.82 0 0 26,800 28,650 24,950
20/10/2025 26,800 -1.15 (-4.11%) 120,000 3,275.56 0 0 27,950 29,900 26,000
17/10/2025 27,950 -0.25 (-0.89%) 38,500 1,079.7 0 0 28,200 30,150 26,250
16/10/2025 28,200 0.1 (0.36%) 30,400 853.88 0 0 28,100 30,050 26,150
15/10/2025 28,100 -0.1 (-0.35%) 40,100 1,127.94 0 0 28,200 30,150 26,250
14/10/2025 28,200 0 (0%) 39,000 1,106.72 0 0 28,200 30,150 26,250
13/10/2025 28,200 -0.3 (-1.05%) 64,300 1,812.22 0 0 28,500 30,450 26,550
10/10/2025 28,500 -0.25 (-0.87%) 17,200 489.75 0 0 28,750 30,750 26,750
09/10/2025 28,750 0 (0%) 6,100 174.62 0 0 28,750 30,750 26,750
08/10/2025 28,750 0.35 (1.23%) 18,200 517.59 0 0 28,400 30,350 26,450
07/10/2025 28,400 0 (0%) 52,700 1,497.39 0 0 28,400 30,350 26,450
06/10/2025 28,400 0.05 (0.18%) 24,500 696.82 0 0 28,350 30,300 26,400
03/10/2025 28,350 0 (0%) 13,500 383.06 0 0 28,350 30,300 26,400
02/10/2025 28,350 -0.05 (-0.18%) 18,600 529.64 0 0 28,400 30,350 26,450
01/10/2025 28,400 -0.1 (-0.35%) 29,000 825.25 0 0 28,500 30,450 26,550
30/09/2025 28,500 0.05 (0.18%) 12,500 355.95 0 0 28,450 30,400 26,500
29/09/2025 28,450 -0.05 (-0.18%) 10,900 310.22 0 0 28,500 30,450 26,550
26/09/2025 28,500 0 (0%) 5,900 168.62 0 0 28,500 30,450 26,550
25/09/2025 28,500 0 (0%) 11,500 328.27 0 0 28,500 30,450 26,550
24/09/2025 28,500 0 (0%) 7,200 205.32 0 0 28,500 30,450 26,550
23/09/2025 28,500 -0.2 (-0.7%) 59,900 1,708.42 0 0 28,700 30,700 26,700
22/09/2025 28,700 0 (0%) 58,400 1,665.94 0 0 28,700 30,700 26,700
19/09/2025 28,700 -0.3 (-1.03%) 27,000 777.86 0 0 29,000 31,000 27,000
18/09/2025 29,000 -0.1 (-0.34%) 36,800 1,063.37 0 0 29,100 31,100 27,100
17/09/2025 29,100 0.1 (0.34%) 141,100 4,095.7 0 0 29,000 31,000 27,000
16/09/2025 29,000 0 (0%) 76,000 2,195.46 0 0 29,000 31,000 27,000
15/09/2025 29,000 0.15 (0.52%) 16,400 473.09 0 0 28,850 30,850 26,850
12/09/2025 28,850 0.25 (0.87%) 59,100 1,693.75 0 0 28,600 30,600 26,600
11/09/2025 28,600 0 (0%) 22,100 628.84 0 0 28,600 30,600 26,600
10/09/2025 28,600 -0.05 (-0.17%) 19,400 554.52 0 0 28,650 30,650 26,650
09/09/2025 28,650 0 (0%) 21,500 614.69 0 0 28,650 30,650 26,650
08/09/2025 28,650 -0.25 (-0.87%) 27,100 776.34 0 0 28,900 30,900 26,900
05/09/2025 28,900 -0.1 (-0.34%) 110,500 3,174.57 0 0 29,000 31,000 27,000
04/09/2025 29,000 -0.05 (-0.17%) 23,900 690.89 0 0 29,050 31,050 27,050
03/09/2025 29,050 0.55 (1.93%) 18,300 524.47 0 0 28,500 30,450 26,550
29/08/2025 28,500 -0.45 (-1.55%) 55,600 1,594.83 0 0 28,950 30,950 26,950
28/08/2025 28,950 0.05 (0.17%) 14,100 407.24 0 0 28,900 30,900 26,900
27/08/2025 28,900 0.1 (0.35%) 8,700 250.94 0 0 28,800 30,800 26,800
26/08/2025 28,800 0.05 (0.17%) 22,200 634.92 0 0 28,750 30,750 26,750
25/08/2025 28,750 -0.15 (-0.52%) 20,900 599.08 0 0 28,900 30,900 26,900
22/08/2025 28,900 -0.3 (-1.03%) 108,800 3,144.7 0 0 29,200 31,200 27,200
21/08/2025 29,200 -0.2 (-0.68%) 59,400 1,730.24 0 0 29,400 31,450 27,350
20/08/2025 29,400 0 (0%) 35,600 1,041. 0 0 29,400 31,450 27,350
19/08/2025 29,400 0.15 (0.51%) 51,900 1,520.56 0 0 29,250 31,250 27,250
18/08/2025 29,250 -0.15 (-0.51%) 30,600 896.28 0 0 29,400 31,450 27,350
15/08/2025 29,400 -0.2 (-0.68%) 48,900 1,444.17 0 0 29,600 31,650 27,550
14/08/2025 29,600 -0.35 (-1.17%) 30,200 895.9 0 0 29,950 32,000 27,900
13/08/2025 29,950 -0.25 (-0.83%) 41,600 1,237.73 0 0 30,200 32,300 28,100
12/08/2025 30,200 0.2 (0.67%) 29,100 876.43 0 0 30,000 32,100 27,900
11/08/2025 30,000 -0.15 (-0.5%) 37,100 1,115.12 0 0 30,150 32,250 28,050
08/08/2025 30,150 0.85 (2.9%) 198,800 5,970.81 0 0 29,300 31,350 27,250
07/08/2025 29,300 -0.2 (-0.68%) 65,600 1,921.58 0 0 29,500 31,550 27,450
06/08/2025 29,500 0 (0%) 53,700 1,579.3 0 0 29,500 31,550 27,450
05/08/2025 29,500 0.3 (1.03%) 50,600 1,482.52 0 0 29,200 31,200 27,200
04/08/2025 29,200 0 (0%) 65,400 1,908.65 0 0 29,200 31,200 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