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
05/05/2026 41,000 0.6 (1.49%) 2,234,934 92,977.95 2,500,000 101,250 40,400 46,400 34,400
04/05/2026 40,700 2.9 (7.67%) 1,897,731 76,664.98 3,000,000 120,900 37,800 43,400 32,200
29/04/2026 38,600 -0.2 (-0.52%) 1,911,057 72,278.42 0 0 38,800 44,600 33,000
28/04/2026 38,300 -2.4 (-5.9%) 2,011,412 78,014.09 0 0 40,700 46,800 34,600
24/04/2026 40,500 0 (0%) 1,245,535 50,666.03 0 0 40,500 46,500 34,500
23/04/2026 40,500 -2.4 (-5.59%) 3,131,118 126,811.07 0 0 42,900 49,300 36,500
22/04/2026 42,700 -2.2 (-4.9%) 2,301,368 98,794.52 0 0 44,900 51,600 38,200
21/04/2026 44,500 -1.9 (-4.09%) 2,992,051 134,364.67 0 0 46,400 53,300 39,500
20/04/2026 46,300 -1 (-2.11%) 1,037,586 48,168.41 0 0 47,300 54,300 40,300
17/04/2026 46,900 0.2 (0.43%) 1,668,995 78,955.83 0 0 46,700 53,700 39,700
16/04/2026 47,200 1.3 (2.83%) 1,668,390 77,901.11 0 0 45,900 52,700 39,100
15/04/2026 46,100 -0.8 (-1.71%) 1,453,970 66,694.1 0 0 46,900 53,900 39,900
14/04/2026 46,600 -0.7 (-1.48%) 987,317 46,257.44 0 0 47,300 54,300 40,300
13/04/2026 47,000 1 (2.17%) 1,068,025 50,497.28 0 0 46,000 52,900 39,100
10/04/2026 46,100 0.2 (0.44%) 1,326,171 61,046.34 0 0 45,900 52,700 39,100
09/04/2026 45,400 -1.5 (-3.2%) 1,664,359 76,359.36 0 0 46,900 53,900 39,900
08/04/2026 47,200 1 (2.16%) 1,964,090 92,105.21 0 0 46,200 53,100 39,300
07/04/2026 45,900 -2.3 (-4.77%) 2,081,094 96,188. 0 0 48,200 55,400 41,000
06/04/2026 47,500 -0.7 (-1.45%) 948,367 45,739.37 0 0 48,200 55,400 41,000
03/04/2026 48,300 0.5 (1.05%) 1,040,585 50,146.28 0 0 47,800 54,900 40,700
02/04/2026 47,800 -2.6 (-5.16%) 3,070,466 146,838.03 0 0 50,400 57,900 42,900
01/04/2026 49,800 -1.2 (-2.35%) 1,897,760 95,562.43 0 0 51,000 58,600 43,400
31/03/2026 51,700 0.6 (1.17%) 2,636,329 134,433.55 230,000 13,053 51,100 58,700 43,500
30/03/2026 52,000 1.6 (3.17%) 2,442,327 124,742.26 0 0 50,400 57,900 42,900
27/03/2026 50,500 1.6 (3.27%) 2,014,425 101,608.23 0 0 48,900 56,200 41,600
26/03/2026 49,000 0.6 (1.24%) 2,079,130 101,665.02 0 0 48,400 55,600 41,200
25/03/2026 49,700 4.9 (10.94%) 3,194,710 154,611.53 300,000 11,700 44,800 51,500 38,100
24/03/2026 45,000 -0.3 (-0.66%) 2,710,719 121,514.71 0 0 45,300 52,000 38,600
23/03/2026 43,700 -4.7 (-9.71%) 2,939,118 133,107.69 0 0 48,400 55,600 41,200
20/03/2026 48,100 0.6 (1.26%) 1,733,454 83,916.37 0 0 47,500 54,600 40,400
19/03/2026 47,100 -3 (-5.99%) 3,183,164 151,124.67 0 0 50,100 57,600 42,600
18/03/2026 50,800 1 (2.01%) 1,951,874 97,716.28 0 0 49,800 57,200 42,400
17/03/2026 51,300 3.3 (6.88%) 3,700,879 184,300.62 0 0 48,000 55,200 40,800
16/03/2026 47,500 -4.9 (-9.35%) 4,483,322 215,292.33 0 0 52,400 60,200 44,600
13/03/2026 51,000 -1.9 (-3.59%) 6,824,787 357,720.19 0 0 52,900 60,800 45,000
12/03/2026 55,100 5.9 (11.99%) 4,442,590 234,802.6 0 0 49,200 56,500 41,900
11/03/2026 50,100 4.1 (8.91%) 3,586,431 176,503.65 0 0 46,000 52,900 39,100
10/03/2026 47,700 4.7 (10.93%) 3,987,149 183,388.35 0 0 43,000 49,400 36,600
09/03/2026 40,800 -4.7 (-10.33%) 5,245,355 225,615.92 0 0 45,500 52,300 38,700
06/03/2026 46,200 1 (2.21%) 2,389,500 108,828.63 0 0 45,200 51,900 38,500
05/03/2026 43,500 -2.8 (-6.05%) 3,048,903 137,929.54 0 0 46,300 53,200 39,400
04/03/2026 46,800 -3 (-6.02%) 5,871,737 272,143.42 0 0 49,800 57,200 42,400
03/03/2026 50,400 1.2 (2.44%) 3,343,435 166,522.99 0 0 49,200 56,500 41,900
02/03/2026 50,900 5.4 (11.87%) 5,253,387 258,547.85 0 0 45,500 52,300 38,700
27/02/2026 44,000 1.2 (2.8%) 3,973,985 180,839.97 0 0 42,800 49,200 36,400
26/02/2026 43,200 2.8 (6.93%) 4,600,466 196,869.33 0 0 40,400 46,400 34,400
25/02/2026 41,300 3.2 (8.4%) 4,382,570 176,927.07 0 0 38,100 43,800 32,400
24/02/2026 38,300 -0.5 (-1.29%) 2,186,967 83,383.47 0 0 38,800 44,600 33,000
23/02/2026 38,300 1.8 (4.93%) 2,532,472 98,239.44 0 0 36,500 41,900 31,100
13/02/2026 37,300 2.6 (7.49%) 3,746,316 136,888.6 0 0 34,700 39,900 29,500
12/02/2026 34,800 2.2 (6.75%) 1,655,899 57,461.77 0 0 32,600 37,400 27,800
11/02/2026 33,100 0.2 (0.61%) 1,971,536 64,226.99 0 0 32,900 37,800 28,000
10/02/2026 32,500 -1.9 (-5.52%) 2,970,810 97,768.67 0 0 34,400 39,500 29,300
09/02/2026 34,400 0.4 (1.18%) 979,421 33,729.48 0 0 34,000 39,100 28,900
06/02/2026 33,600 -2.9 (-7.95%) 4,731,310 160,664.08 0 0 36,500 41,900 31,100
05/02/2026 35,600 -2.3 (-6.07%) 4,087,717 149,340.79 0 0 37,900 43,500 32,300
04/02/2026 38,000 -1 (-2.56%) 4,047,520 153,561.45 0 0 39,000 44,800 33,200
03/02/2026 38,000 -1.3 (-3.31%) 4,391,500 171,226.73 0 0 39,300 45,100 33,500
02/02/2026 38,800 -1.5 (-3.72%) 5,428,569 213,082.21 0 0 40,300 46,300 34,300
30/01/2026 40,700 5.2 (14.65%) 6,291,169 253,615.6 0 0 35,500 40,800 30,200
29/01/2026 36,400 4.7 (14.83%) 6,275,633 222,918.09 0 0 31,700 36,400 27,000
28/01/2026 32,100 2.3 (7.72%) 4,504,386 142,919.09 0 0 29,800 34,200 25,400
27/01/2026 30,000 0.2 (0.67%) 1,495,527 44,641.26 0 0 29,800 34,200 25,400
26/01/2026 29,700 0.3 (1.02%) 2,369,226 70,653.31 0 0 29,400 33,800 25,000
23/01/2026 28,200 -1.4 (-4.73%) 2,370,963 69,672.82 0 0 29,600 34,000 25,200
22/01/2026 28,900 -0.8 (-2.69%) 2,241,334 66,233.88 0 0 29,700 34,100 25,300
21/01/2026 29,800 -0.3 (-1.%) 2,297,682 68,343.28 0 0 30,100 34,600 25,600
20/01/2026 30,300 2.3 (8.21%) 5,178,145 155,870.32 0 0 28,000 32,200 23,800
19/01/2026 28,300 0.6 (2.17%) 2,459,200 68,841.79 0 0 27,700 31,800 23,600
16/01/2026 27,600 0.5 (1.85%) 2,183,634 60,417.01 0 0 27,100 31,100 23,100
15/01/2026 27,100 -0.7 (-2.52%) 1,970,546 53,430.72 0 0 27,800 31,900 23,700
14/01/2026 27,600 0.6 (2.22%) 3,128,335 86,847.75 0 0 27,000 31,000 23,000
13/01/2026 26,900 0.8 (3.07%) 1,579,956 42,627.49 0 0 26,100 30,000 22,200
12/01/2026 26,300 0.5 (1.94%) 1,675,431 43,673.71 0 0 25,800 29,600 22,000
09/01/2026 25,700 -0.9 (-3.38%) 2,140,258 55,281.12 0 0 26,600 30,500 22,700
08/01/2026 26,300 -0.6 (-2.23%) 2,048,494 54,520.54 0 0 26,900 30,900 22,900
07/01/2026 27,000 1.2 (4.65%) 2,530,063 67,950.16 0 0 25,800 29,600 22,000
06/01/2026 26,100 1.3 (5.24%) 2,388,020 61,697.92 0 0 24,800 28,500 21,100
05/01/2026 24,700 0.1 (0.41%) 1,223,969 30,353.5 0 0 24,600 28,200 21,000
31/12/2025 24,600 -0.1 (-0.4%) 775,090 19,037.16 0 0 24,700 28,400 21,000
30/12/2025 24,800 0.2 (0.81%) 661,320 16,334.51 0 0 24,600 28,200 21,000
29/12/2025 24,800 0.7 (2.9%) 888,519 21,853.24 0 0 24,100 27,700 20,500
26/12/2025 24,200 -0.9 (-3.59%) 1,944,401 46,833.37 0 0 25,100 28,800 21,400
25/12/2025 24,400 -1.1 (-4.31%) 1,808,838 45,413.38 0 0 25,500 29,300 21,700
24/12/2025 25,600 -0.2 (-0.78%) 927,553 23,668.56 0 0 25,800 29,600 22,000
23/12/2025 25,700 0.3 (1.18%) 1,368,395 35,304.97 0 0 25,400 29,200 21,600
22/12/2025 25,800 0.3 (1.18%) 1,088,432 27,669.39 0 0 25,500 29,300 21,700
19/12/2025 25,200 -0.8 (-3.08%) 1,344,080 34,210.85 0 0 26,000 29,900 22,100
18/12/2025 26,000 0.6 (2.36%) 1,324,320 34,490.32 0 0 25,400 29,200 21,600
17/12/2025 25,400 0.5 (2.01%) 1,165,795 29,556.39 0 0 24,900 28,600 21,200
16/12/2025 25,300 -0.4 (-1.56%) 1,358,749 33,823.56 0 0 25,700 29,500 21,900
15/12/2025 25,500 -1.1 (-4.14%) 1,424,483 36,666.15 0 0 26,600 30,500 22,700
12/12/2025 26,000 -0.4 (-1.52%) 2,605,641 69,409.06 0 0 26,400 30,300 22,500
11/12/2025 26,100 0.6 (2.35%) 1,450,959 38,257.69 0 0 25,500 29,300 21,700
10/12/2025 25,500 0.2 (0.79%) 639,931 16,303.26 0 0 25,300 29,000 21,600
09/12/2025 25,400 -0.7 (-2.68%) 1,550,887 39,182.48 0 0 26,100 30,000 22,200
08/12/2025 26,100 0.4 (1.56%) 804,214 20,989.92 0 0 25,700 29,500 21,900
05/12/2025 26,000 0.8 (3.17%) 1,624,074 41,813.27 0 0 25,200 28,900 21,500
04/12/2025 25,200 0 (0%) 951,911 24,022.98 0 0 25,200 28,900 21,500
03/12/2025 25,200 0.6 (2.44%) 753,489 18,979.82 0 0 24,600 28,200 21,000
02/12/2025 24,800 -0.8 (-3.13%) 1,500,388 36,911.98 0 0 25,600 29,400 21,800
01/12/2025 25,000 -0.6 (-2.34%) 1,401,913 35,907.34 0 0 25,600 29,400 21,800
28/11/2025 26,000 2.2 (9.24%) 4,673,785 119,571.38 0 0 23,800 27,300 20,300
27/11/2025 24,000 1.4 (6.19%) 1,998,787 47,509.14 0 0 22,600 25,900 19,300
26/11/2025 22,800 0.1 (0.44%) 886,556 20,080.03 0 0 22,700 26,100 19,300
25/11/2025 22,500 -0.1 (-0.44%) 1,019,623 23,187.97 0 0 22,600 25,900 19,300
24/11/2025 22,600 0.3 (1.35%) 538,639 12,187.63 0 0 22,300 25,600 19,000
21/11/2025 22,400 -0.1 (-0.44%) 795,927 17,712.53 0 0 22,500 25,800 19,200
20/11/2025 22,500 -0.2 (-0.88%) 645,688 14,559.5 0 0 22,700 26,100 19,300
19/11/2025 22,800 -0.1 (-0.44%) 981,728 22,280.09 0 0 22,900 26,300 19,500
18/11/2025 22,800 -0.5 (-2.15%) 987,119 22,598.89 0 0 23,300 26,700 19,900
17/11/2025 23,300 -0.1 (-0.43%) 915,095 21,350.69 0 0 23,400 26,900 19,900
14/11/2025 23,500 0.6 (2.62%) 1,616,611 37,880.23 0 0 22,900 26,300 19,500
13/11/2025 22,700 0.7 (3.18%) 962,272 22,004.15 0 0 22,000 25,300 18,700
12/11/2025 22,400 0.9 (4.19%) 720,430 15,827.44 0 0 21,500 24,700 18,300
11/11/2025 21,600 0.1 (0.47%) 746,320 16,071.78 0 0 21,500 24,700 18,300
10/11/2025 21,500 -0.4 (-1.83%) 863,258 18,536.87 0 0 21,900 25,100 18,700
07/11/2025 21,500 -0.8 (-3.59%) 1,277,202 27,974.85 0 0 22,300 25,600 19,000
06/11/2025 22,200 -0.3 (-1.33%) 917,762 20,424.58 0 0 22,500 25,800 19,200
05/11/2025 22,400 0.8 (3.7%) 987,095 22,170.56 0 0 21,600 24,800 18,400

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