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
06/05/2026 32,100 0.7 (2.23%) 40,100 1,289.01 0 0 31,400 36,100 26,700
05/05/2026 31,500 0.3 (0.96%) 31,932 1,004.23 0 0 31,200 35,800 26,600
04/05/2026 31,300 0 (0%) 21,704 677.99 0 0 31,300 35,900 26,700
29/04/2026 31,600 0 (0%) 52,126 1,631.54 0 0 31,600 36,300 26,900
28/04/2026 31,400 -0.3 (-0.95%) 28,871 911.89 0 0 31,700 36,400 27,000
24/04/2026 31,600 -0.4 (-1.25%) 93,112 2,953.88 0 0 32,000 36,800 27,200
23/04/2026 31,800 -0.3 (-0.93%) 42,096 1,346.2 0 0 32,100 36,900 27,300
22/04/2026 32,000 -0.2 (-0.62%) 28,045 900.95 0 0 32,200 37,000 27,400
21/04/2026 32,200 -0.1 (-0.31%) 35,014 1,128.77 0 0 32,300 37,100 27,500
20/04/2026 32,000 -0.3 (-0.93%) 39,353 1,272.09 0 0 32,300 37,100 27,500
17/04/2026 32,500 0.4 (1.25%) 40,640 1,312.46 0 0 32,100 36,900 27,300
16/04/2026 32,200 -0.2 (-0.62%) 28,094 901.01 0 0 32,400 37,200 27,600
15/04/2026 32,200 -0.3 (-0.92%) 21,374 691.85 0 0 32,500 37,300 27,700
14/04/2026 32,400 0.6 (1.89%) 60,534 1,968.24 0 0 31,800 36,500 27,100
13/04/2026 31,700 -0.2 (-0.63%) 36,111 1,148.76 0 0 31,900 36,600 27,200
10/04/2026 31,600 0 (0%) 24,448 779.69 0 0 31,600 36,300 26,900
09/04/2026 31,500 -0.5 (-1.56%) 103,437 3,271.82 0 0 32,000 36,800 27,200
08/04/2026 32,000 0.8 (2.56%) 38,633 1,236.09 0 0 31,200 35,800 26,600
07/04/2026 31,300 0.2 (0.64%) 38,250 1,193.46 0 0 31,100 35,700 26,500
06/04/2026 31,300 -1.2 (-3.69%) 59,771 1,861.08 0 0 32,500 37,300 27,700
03/04/2026 32,300 -0.4 (-1.22%) 25,742 835.43 0 0 32,700 37,600 27,800
02/04/2026 32,600 -0.8 (-2.4%) 64,486 2,111.4 0 0 33,400 38,400 28,400
01/04/2026 33,000 0.3 (0.92%) 89,689 2,991.45 0 0 32,700 37,600 27,800
31/03/2026 32,600 0.1 (0.31%) 41,317 1,352.56 0 0 32,500 37,300 27,700
30/03/2026 32,600 0.8 (2.52%) 68,041 2,212.51 0 0 31,800 36,500 27,100
27/03/2026 32,000 0.2 (0.63%) 45,966 1,459.83 0 0 31,800 36,500 27,100
26/03/2026 31,600 -0.2 (-0.63%) 37,679 1,196.9 0 0 31,800 36,500 27,100
25/03/2026 31,800 0.8 (2.58%) 30,359 964.25 0 0 31,000 35,600 26,400
24/03/2026 30,800 0.1 (0.33%) 75,828 2,353.99 0 0 30,700 35,300 26,100
23/03/2026 30,300 -1.8 (-5.61%) 125,172 3,847.36 0 0 32,100 36,900 27,300
20/03/2026 32,000 -0.9 (-2.74%) 39,926 1,281.55 0 0 32,900 37,800 28,000
19/03/2026 32,700 -0.9 (-2.68%) 41,571 1,366.5 0 0 33,600 38,600 28,600
18/03/2026 33,300 -0.2 (-0.6%) 50,637 1,701.31 0 0 33,500 38,500 28,500
17/03/2026 33,500 0.6 (1.82%) 47,772 1,601.02 0 0 32,900 37,800 28,000
16/03/2026 32,900 -0.1 (-0.3%) 52,099 1,715.49 0 0 33,000 37,900 28,100
13/03/2026 32,600 -0.2 (-0.61%) 81,681 2,693.42 0 0 32,800 37,700 27,900
12/03/2026 33,000 0.2 (0.61%) 76,378 2,506.24 0 0 32,800 37,700 27,900
11/03/2026 32,900 1.6 (5.11%) 163,113 5,344.53 0 0 31,300 35,900 26,700
10/03/2026 31,500 1.1 (3.62%) 91,672 2,871.47 0 0 30,400 34,900 25,900
09/03/2026 29,800 -4.5 (-13.12%) 360,957 10,969.25 0 0 34,300 39,400 29,200
06/03/2026 33,500 -2 (-5.63%) 141,700 4,865.64 0 0 35,500 40,800 30,200
05/03/2026 35,200 0.6 (1.73%) 96,455 3,423.61 0 0 34,600 39,700 29,500
04/03/2026 35,300 -0.8 (-2.22%) 377,751 13,065.1 0 0 36,100 41,500 30,700
03/03/2026 36,000 -0.3 (-0.83%) 139,945 5,058.02 0 0 36,300 41,700 30,900
02/03/2026 36,600 -0.1 (-0.27%) 214,093 7,764.3 0 0 36,700 42,200 31,200
27/02/2026 36,600 -0.8 (-2.14%) 355,872 13,047.84 0 0 37,400 43,000 31,800
26/02/2026 37,500 -0.6 (-1.57%) 159,217 5,962.78 0 0 38,100 43,800 32,400
25/02/2026 38,000 0.4 (1.06%) 146,033 5,570.73 0 0 37,600 43,200 32,000
24/02/2026 38,000 0.6 (1.6%) 175,878 6,610.02 0 0 37,400 43,000 31,800
23/02/2026 37,600 0.4 (1.08%) 115,064 4,299.97 0 0 37,200 42,700 31,700
13/02/2026 37,300 0.1 (0.27%) 79,025 2,940.93 0 0 37,200 42,700 31,700
12/02/2026 37,000 -0.1 (-0.27%) 54,789 2,038.85 0 0 37,100 42,600 31,600
11/02/2026 37,000 0.1 (0.27%) 109,722 4,073.16 0 0 36,900 42,400 31,400
10/02/2026 36,300 -1.6 (-4.22%) 209,840 7,747.47 0 0 37,900 43,500 32,300
09/02/2026 37,800 -0.8 (-2.07%) 88,886 3,367.81 0 0 38,600 44,300 32,900
06/02/2026 37,700 -3 (-7.37%) 370,035 14,269.32 0 0 40,700 46,800 34,600
05/02/2026 39,800 -0.1 (-0.25%) 231,460 9,422.18 0 0 39,900 45,800 34,000
04/02/2026 41,100 0.9 (2.24%) 473,423 18,874.79 0 0 40,200 46,200 34,200
03/02/2026 40,000 -0.2 (-0.5%) 367,800 14,780.52 0 0 40,200 46,200 34,200
02/02/2026 39,800 -3.1 (-7.23%) 802,352 32,280.32 0 0 42,900 49,300 36,500
30/01/2026 41,700 0.4 (0.97%) 871,365 37,363.8 0 0 41,300 47,400 35,200
29/01/2026 41,900 4.3 (11.44%) 1,217,810 50,244.08 0 0 37,600 43,200 32,000
28/01/2026 38,200 1.9 (5.23%) 281,637 10,595.72 0 0 36,300 41,700 30,900
27/01/2026 36,500 -0.3 (-0.82%) 116,084 4,218.79 0 0 36,800 42,300 31,300
26/01/2026 36,300 -1.9 (-4.97%) 320,081 11,770.51 0 0 38,200 43,900 32,500
23/01/2026 37,900 -0.6 (-1.56%) 238,938 9,136.5 0 0 38,500 44,200 32,800
22/01/2026 38,800 2.5 (6.89%) 573,898 22,079.49 0 0 36,300 41,700 30,900
21/01/2026 36,500 -0.4 (-1.08%) 141,537 5,137.29 0 0 36,900 42,400 31,400
20/01/2026 36,900 0.5 (1.37%) 249,932 9,213.87 0 0 36,400 41,800 31,000
19/01/2026 36,600 -0.3 (-0.81%) 91,685 3,335.89 0 0 36,900 42,400 31,400
16/01/2026 36,800 -0.4 (-1.08%) 256,447 9,465.4 0 0 37,200 42,700 31,700
15/01/2026 37,300 0 (0%) 219,069 8,147.85 0 0 37,300 42,800 31,800
14/01/2026 37,300 0.7 (1.91%) 243,855 9,090.01 0 0 36,600 42,000 31,200
13/01/2026 36,600 0.9 (2.52%) 194,672 7,123.53 0 0 35,700 41,000 30,400
12/01/2026 35,700 0.5 (1.42%) 123,643 4,413.1 0 0 35,200 40,400 30,000
09/01/2026 35,400 -0.3 (-0.84%) 108,276 3,811.33 0 0 35,700 41,000 30,400
08/01/2026 35,800 0.8 (2.29%) 92,341 3,298.61 0 0 35,000 40,200 29,800
07/01/2026 35,400 0.4 (1.14%) 130,962 4,588.74 0 0 35,000 40,200 29,800
06/01/2026 35,200 -0.1 (-0.28%) 72,243 2,527.78 0 0 35,300 40,500 30,100
05/01/2026 35,200 -0.1 (-0.28%) 65,425 2,306.81 0 0 35,300 40,500 30,100
31/12/2025 35,700 0.4 (1.13%) 24,547 867.28 0 0 35,300 40,500 30,100
30/12/2025 35,500 0.2 (0.57%) 43,675 1,542.68 0 0 35,300 40,500 30,100
29/12/2025 35,700 0.1 (0.28%) 52,591 1,856.8 0 0 35,600 40,900 30,300
26/12/2025 36,000 -0.3 (-0.83%) 78,454 2,794.49 0 0 36,300 41,700 30,900
25/12/2025 36,400 0.4 (1.11%) 75,217 2,727.98 0 0 36,000 41,400 30,600
24/12/2025 36,300 -0.4 (-1.09%) 68,205 2,458.01 0 0 36,700 42,200 31,200
23/12/2025 36,400 0.2 (0.55%) 53,165 1,952.48 0 0 36,200 41,600 30,800
22/12/2025 36,400 0.1 (0.28%) 77,983 2,820.96 0 0 36,300 41,700 30,900
19/12/2025 36,300 -0.8 (-2.16%) 107,711 3,911.06 0 0 37,100 42,600 31,600
18/12/2025 37,200 0.6 (1.64%) 86,896 3,225.82 0 0 36,600 42,000 31,200
17/12/2025 37,000 2.1 (6.02%) 304,503 11,149.72 0 0 34,900 40,100 29,700
16/12/2025 35,500 0.3 (0.85%) 68,482 2,391.64 0 0 35,200 40,400 30,000
15/12/2025 35,200 -0.5 (-1.4%) 70,662 2,489.9 0 0 35,700 41,000 30,400
12/12/2025 35,600 -0.6 (-1.66%) 115,015 4,108.17 0 0 36,200 41,600 30,800
11/12/2025 36,100 -0.1 (-0.28%) 73,557 2,659.64 0 0 36,200 41,600 30,800
10/12/2025 36,100 -0.2 (-0.55%) 67,845 2,458.71 0 0 36,300 41,700 30,900
09/12/2025 36,500 -0.3 (-0.82%) 97,110 3,529.12 0 0 36,800 42,300 31,300
08/12/2025 36,700 -0.7 (-1.87%) 220,061 8,105.37 90 2.88 37,400 43,000 31,800
05/12/2025 37,100 -1 (-2.62%) 113,076 4,229.27 0 0 38,100 43,800 32,400
04/12/2025 37,700 -0.3 (-0.79%) 174,601 6,660.02 0 0 38,000 43,700 32,300
03/12/2025 38,100 0.5 (1.33%) 133,908 5,095.08 0 0 37,600 43,200 32,000
02/12/2025 38,000 0 (0%) 208,290 7,841.76 0 0 38,000 43,700 32,300
01/12/2025 38,100 1.2 (3.25%) 376,944 14,311.93 0 0 36,900 42,400 31,400
28/11/2025 37,000 0.2 (0.54%) 113,397 4,183.55 0 0 36,800 42,300 31,300
27/11/2025 36,900 0.3 (0.82%) 127,093 4,681.9 0 0 36,600 42,000 31,200
26/11/2025 36,700 -0.5 (-1.34%) 76,467 2,800.28 0 0 37,200 42,700 31,700
25/11/2025 36,300 0.1 (0.28%) 238,698 8,881.13 0 0 36,200 41,600 30,800
24/11/2025 36,200 2.1 (6.16%) 333,192 12,044.94 0 0 34,100 39,200 29,000
21/11/2025 34,400 0.5 (1.47%) 90,225 3,077.48 0 0 33,900 38,900 28,900
20/11/2025 33,800 -0.2 (-0.59%) 52,816 1,790.37 0 0 34,000 39,100 28,900
19/11/2025 34,200 0.3 (0.88%) 66,624 2,265.08 0 0 33,900 38,900 28,900
18/11/2025 34,100 0 (0%) 50,735 1,721.59 0 0 34,100 39,200 29,000
17/11/2025 34,200 0.3 (0.88%) 47,160 1,608.59 0 0 33,900 38,900 28,900
14/11/2025 33,900 -0.2 (-0.59%) 38,799 1,316.66 0 0 34,100 39,200 29,000
13/11/2025 34,000 -0.2 (-0.58%) 52,918 1,804.91 0 0 34,200 39,300 29,100
12/11/2025 34,200 0.5 (1.48%) 28,226 964.2 0 0 33,700 38,700 28,700
11/11/2025 33,700 -0.2 (-0.59%) 59,411 2,002.29 0 0 33,900 38,900 28,900
10/11/2025 33,800 -0.3 (-0.88%) 35,303 1,198.34 0 0 34,100 39,200 29,000
07/11/2025 33,900 -0.9 (-2.59%) 50,609 1,726.38 0 0 34,800 40,000 29,600
06/11/2025 34,700 -0.6 (-1.7%) 61,036 2,121.76 0 0 35,300 40,500 30,100

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