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
16/03/2026 34,500 0.5 (1.47%) 8,152 287.3 0 0 34,000 39,100 28,900
13/03/2026 38,500 4.4 (12.9%) 38,111 1,295.44 0 0 34,100 39,200 29,000
12/03/2026 34,200 0 (0%) 36,431 1,243.17 0 0 34,200 39,300 29,100
11/03/2026 34,200 0.1 (0.29%) 17,701 604.96 0 0 34,100 39,200 29,000
10/03/2026 33,100 1 (3.12%) 22,055 753.08 0 0 32,100 36,900 27,300
09/03/2026 31,400 -5.3 (-14.44%) 88,587 2,842.17 0 0 36,700 42,200 31,200
06/03/2026 36,200 -1.2 (-3.21%) 13,800 506.32 0 0 37,400 43,000 31,800
05/03/2026 37,800 1.6 (4.42%) 16,133 603.28 0 0 36,200 41,600 30,800
04/03/2026 36,200 -1.1 (-2.95%) 61,654 2,233.44 0 0 37,300 42,800 31,800
03/03/2026 37,100 -0.9 (-2.37%) 49,444 1,843.45 0 0 38,000 43,700 32,300
02/03/2026 37,800 -1.2 (-3.08%) 46,518 1,767.94 0 0 39,000 44,800 33,200
27/02/2026 39,000 -0.1 (-0.26%) 45,615 1,778.1 0 0 39,100 44,900 33,300
26/02/2026 39,000 0.1 (0.26%) 25,606 1,002.37 0 0 38,900 44,700 33,100
25/02/2026 39,000 -0.1 (-0.26%) 31,315 1,217.34 0 0 39,100 44,900 33,300
24/02/2026 39,600 -0.2 (-0.5%) 24,234 947.64 0 0 39,800 45,700 33,900
23/02/2026 40,000 1 (2.56%) 26,152 1,040.98 0 0 39,000 44,800 33,200
13/02/2026 39,000 0.1 (0.26%) 16,105 628.22 0 0 38,900 44,700 33,100
12/02/2026 39,100 0.9 (2.36%) 14,248 554.38 0 0 38,200 43,900 32,500
11/02/2026 38,500 0.4 (1.05%) 23,994 916.82 0 0 38,100 43,800 32,400
10/02/2026 37,800 -0.4 (-1.05%) 15,546 592.82 0 0 38,200 43,900 32,500
09/02/2026 38,400 0.4 (1.05%) 15,050 575.2 0 0 38,000 43,700 32,300
06/02/2026 37,500 -2.1 (-5.3%) 74,201 2,821.14 0 0 39,600 45,500 33,700
05/02/2026 39,400 -0.9 (-2.23%) 39,972 1,583.19 0 0 40,300 46,300 34,300
04/02/2026 40,400 -0.1 (-0.25%) 42,358 1,706.45 0 0 40,500 46,500 34,500
03/02/2026 40,600 0 (0%) 23,200 939.72 0 0 40,600 46,600 34,600
02/02/2026 40,200 -0.4 (-0.99%) 30,028 1,217.68 0 0 40,600 46,600 34,600
30/01/2026 40,500 0.2 (0.5%) 52,883 2,146.69 0 0 40,300 46,300 34,300
29/01/2026 40,400 -0.3 (-0.74%) 35,098 1,415.1 0 0 40,700 46,800 34,600
28/01/2026 40,800 0.8 (2%) 40,135 1,632.99 0 0 40,000 46,000 34,000
27/01/2026 39,600 -0.3 (-0.75%) 41,005 1,641.92 0 0 39,900 45,800 34,000
26/01/2026 39,200 -2.5 (-6.%) 89,904 3,585.79 0 0 41,700 47,900 35,500
23/01/2026 40,900 -2.1 (-4.88%) 110,301 4,596.98 0 0 43,000 49,400 36,600
22/01/2026 42,000 -0.5 (-1.18%) 90,257 3,876.94 0 0 42,500 48,800 36,200
21/01/2026 42,400 -2.8 (-6.19%) 134,797 5,729.91 0 0 45,200 51,900 38,500
20/01/2026 44,800 -4.3 (-8.76%) 237,043 10,712.06 0 0 49,100 56,400 41,800
19/01/2026 47,000 0.9 (1.95%) 145,832 7,153.24 0 0 46,100 53,000 39,200
16/01/2026 47,200 5 (11.85%) 445,084 20,529.49 0 0 42,200 48,500 35,900
15/01/2026 42,000 0.4 (0.96%) 68,809 2,903.54 0 0 41,600 47,800 35,400
14/01/2026 42,000 0.7 (1.69%) 97,541 4,054.69 0 0 41,300 47,400 35,200
13/01/2026 41,600 -3 (-6.73%) 106,625 4,407.09 0 0 44,600 51,200 38,000
12/01/2026 43,600 2.3 (5.57%) 130,069 5,805.93 0 0 41,300 47,400 35,200
09/01/2026 42,300 5.4 (14.63%) 237,486 9,804.11 0 0 36,900 42,400 31,400
08/01/2026 37,000 0.5 (1.37%) 13,072 482.26 0 0 36,500 41,900 31,100
07/01/2026 36,700 0.7 (1.94%) 14,375 525.09 0 0 36,000 41,400 30,600
06/01/2026 37,500 2 (5.63%) 14,999 539.57 0 0 35,500 40,800 30,200
05/01/2026 35,500 -0.3 (-0.84%) 8,182 290.48 0 0 35,800 41,100 30,500
31/12/2025 35,900 0.4 (1.13%) 3,525 126.08 0 0 35,500 40,800 30,200
30/12/2025 35,300 -0.2 (-0.56%) 966 34.3 0 0 35,500 40,800 30,200
29/12/2025 35,800 0.1 (0.28%) 10,300 366.17 0 0 35,700 41,000 30,400
26/12/2025 36,100 0.1 (0.28%) 5,665 202.12 0 0 36,000 41,400 30,600
25/12/2025 35,900 0 (0%) 3,613 130.07 0 0 35,900 41,200 30,600
24/12/2025 36,000 0.1 (0.28%) 4,370 156.88 0 0 35,900 41,200 30,600
23/12/2025 35,800 -0.1 (-0.28%) 1,619 58.11 0 0 35,900 41,200 30,600
22/12/2025 36,100 0.3 (0.84%) 5,358 192.4 0 0 35,800 41,100 30,500
19/12/2025 35,900 -0.1 (-0.28%) 10,708 383.5 0 0 36,000 41,400 30,600
18/12/2025 35,800 -0.6 (-1.65%) 4,621 166.53 0 0 36,400 41,800 31,000
17/12/2025 36,200 0.1 (0.28%) 5,197 188.98 0 0 36,100 41,500 30,700
16/12/2025 36,600 0 (0%) 11,560 417.37 0 0 36,600 42,000 31,200
15/12/2025 36,500 -0.3 (-0.82%) 5,450 199.57 0 0 36,800 42,300 31,300
12/12/2025 37,100 0.5 (1.37%) 12,038 443.55 0 0 36,600 42,000 31,200
11/12/2025 36,900 0.2 (0.54%) 5,249 191.84 0 0 36,700 42,200 31,200
10/12/2025 36,400 -0.1 (-0.27%) 12,721 467.23 0 0 36,500 41,900 31,100
09/12/2025 36,100 -0.9 (-2.43%) 40,968 1,495.73 0 0 37,000 42,500 31,500
08/12/2025 36,800 -0.2 (-0.54%) 15,871 586.76 0 0 37,000 42,500 31,500
05/12/2025 36,800 -0.7 (-1.87%) 54,327 2,011.71 0 0 37,500 43,100 31,900
04/12/2025 37,700 0.1 (0.27%) 16,524 618.96 0 0 37,600 43,200 32,000
03/12/2025 37,300 -0.2 (-0.53%) 8,934 336.4 0 0 37,500 43,100 31,900
02/12/2025 37,700 0.1 (0.27%) 6,401 239.91 0 0 37,600 43,200 32,000
01/12/2025 37,400 0.3 (0.81%) 18,319 688.64 0 0 37,100 42,600 31,600
28/11/2025 37,400 -0.2 (-0.53%) 7,309 271.03 0 0 37,600 43,200 32,000
27/11/2025 37,700 1 (2.72%) 8,731 327.94 0 0 36,700 42,200 31,200
26/11/2025 37,700 0 (0%) 11,201 411.34 0 0 37,700 43,300 32,100
25/11/2025 38,000 0.1 (0.26%) 9,882 372.74 0 0 37,900 43,500 32,300
24/11/2025 37,900 -0.4 (-1.04%) 6,419 243.5 0 0 38,300 44,000 32,600
21/11/2025 38,200 -0.6 (-1.55%) 8,371 320.42 0 0 38,800 44,600 33,000
20/11/2025 38,100 0 (0%) 9,928 385.08 0 0 38,100 43,800 32,400
19/11/2025 38,400 0.3 (0.79%) 17,123 652.18 0 0 38,100 43,800 32,400
18/11/2025 38,000 0 (0%) 13,064 497.24 0 0 38,000 43,700 32,300
17/11/2025 38,400 0.6 (1.59%) 11,189 425.52 0 0 37,800 43,400 32,200
14/11/2025 37,600 -0.3 (-0.79%) 11,771 445.46 0 0 37,900 43,500 32,300
13/11/2025 37,800 0.1 (0.27%) 5,656 214.44 0 0 37,700 43,300 32,100
12/11/2025 37,800 0 (0%) 12,554 473.59 0 0 37,800 43,400 32,200
11/11/2025 37,800 -0.2 (-0.53%) 10,526 398.36 0 0 38,000 43,700 32,300
10/11/2025 38,500 0 (0%) 30,161 1,145.06 0 0 38,500 44,200 32,800
07/11/2025 38,400 -0.6 (-1.54%) 48,301 1,860.52 0 0 39,000 44,800 33,200
06/11/2025 39,000 -0.4 (-1.02%) 15,110 589.02 0 0 39,400 45,300 33,500
05/11/2025 39,300 0.2 (0.51%) 35,027 1,381.11 0 0 39,100 44,900 33,300
04/11/2025 42,000 -1 (-2.33%) 60,214 2,504.5 0 0 43,000 49,400 36,600
03/11/2025 42,300 -1.6 (-3.64%) 79,180 3,400.92 0 0 43,900 50,400 37,400
31/10/2025 43,500 0.6 (1.4%) 58,288 2,558.05 0 0 42,900 49,300 36,500
30/10/2025 43,500 2 (4.82%) 102,795 4,410.14 0 0 41,500 47,700 35,300
29/10/2025 41,600 0.3 (0.73%) 26,354 1,094.05 0 0 41,300 47,400 35,200
28/10/2025 41,600 0 (0%) 38,107 1,573.81 0 0 41,600 47,800 35,400
27/10/2025 41,900 0.8 (1.95%) 22,223 924.57 0 0 41,100 47,200 35,000
24/10/2025 41,300 0.1 (0.24%) 34,606 1,423.16 0 0 41,200 47,300 35,100
23/10/2025 40,800 -1 (-2.39%) 29,348 1,210.19 0 0 41,800 48,000 35,600
22/10/2025 41,800 0.7 (1.7%) 56,182 2,346.37 0 0 41,100 47,200 35,000
21/10/2025 41,200 -1 (-2.37%) 65,003 2,674.94 0 0 42,200 48,500 35,900
20/10/2025 42,100 1.8 (4.47%) 86,680 3,660.17 0 0 40,300 46,300 34,300
17/10/2025 41,000 1.4 (3.54%) 86,281 3,479.6 0 0 39,600 45,500 33,700
16/10/2025 39,500 -0.4 (-1.%) 12,624 499.73 0 0 39,900 45,800 34,000
15/10/2025 39,600 -0.5 (-1.25%) 10,171 405.53 0 0 40,100 46,100 34,100
14/10/2025 40,100 -0.3 (-0.74%) 30,247 1,213.11 0 0 40,400 46,400 34,400
13/10/2025 40,000 -0.5 (-1.23%) 38,290 1,545.51 0 0 40,500 46,500 34,500
10/10/2025 40,200 0.1 (0.25%) 20,252 819.34 0 0 40,100 46,100 34,100
09/10/2025 40,400 0.4 (1%) 9,179 368.48 0 0 40,000 46,000 34,000
08/10/2025 40,000 -0.3 (-0.74%) 10,834 433.23 0 0 40,300 46,300 34,300
07/10/2025 40,000 -0.4 (-0.99%) 6,972 280.83 0 0 40,400 46,400 34,400
06/10/2025 40,300 0.9 (2.28%) 20,907 843.71 0 0 39,400 45,300 33,500
03/10/2025 39,800 -0.6 (-1.49%) 12,319 485.41 0 0 40,400 46,400 34,400
02/10/2025 40,400 0.9 (2.28%) 9,974 403.45 0 0 39,500 45,400 33,600
01/10/2025 39,700 -0.3 (-0.75%) 32,582 1,288.26 0 0 40,000 46,000 34,000
30/09/2025 39,800 -0.8 (-1.97%) 41,904 1,676.36 0 0 40,600 46,600 34,600
29/09/2025 40,500 -0.8 (-1.94%) 31,260 1,268.86 0 0 41,300 47,400 35,200
26/09/2025 41,300 -0.4 (-0.96%) 27,340 1,129.08 0 0 41,700 47,900 35,500
25/09/2025 41,700 0.1 (0.24%) 8,911 371.92 0 0 41,600 47,800 35,400
24/09/2025 41,800 0.1 (0.24%) 9,444 393.22 0 0 41,700 47,900 35,500
23/09/2025 41,700 -0.2 (-0.48%) 14,131 588.93 0 0 41,900 48,100 35,700
22/09/2025 41,500 -0.9 (-2.12%) 56,115 2,350.92 0 0 42,400 48,700 36,100
19/09/2025 42,100 -0.6 (-1.41%) 16,666 706.48 0 0 42,700 49,100 36,300
18/09/2025 42,300 -1 (-2.31%) 9,726 415.31 0 0 43,300 49,700 36,900
17/09/2025 43,300 0.6 (1.41%) 31,988 1,385.2 0 0 42,700 49,100 36,300

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