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
27/02/2026 41,200 2.65 (6.87%) 2,801,900 112,966.15 0 0 38,550 41,200 35,900
26/02/2026 38,550 2.5 (6.93%) 4,133,600 156,975.81 0 0 36,050 38,550 33,550
25/02/2026 36,050 -0.55 (-1.5%) 1,570,200 57,508.56 0 0 36,600 39,150 34,050
24/02/2026 36,600 -0.2 (-0.54%) 3,773,500 140,380.03 0 0 36,800 39,350 34,250
23/02/2026 36,800 2.25 (6.51%) 4,124,900 150,677.01 0 0 34,550 36,950 32,150
16/02/2026 34,550 0 (0%) 0 0 0 0 34,550 0 0
13/02/2026 34,550 0.45 (1.32%) 1,257,300 43,302.12 0 0 34,100 36,450 31,750
12/02/2026 34,100 0.8 (2.4%) 1,234,600 42,234.06 0 0 33,300 35,600 31,000
11/02/2026 33,300 1.2 (3.74%) 1,034,400 34,201.59 0 0 32,100 34,300 29,900
10/02/2026 32,100 -0.7 (-2.13%) 2,240,700 72,992.2 0 0 32,800 35,050 30,550
09/02/2026 32,800 0.5 (1.55%) 894,700 29,451.66 0 0 32,300 34,550 30,050
06/02/2026 32,300 -2.1 (-6.1%) 3,027,400 99,790.9 0 0 34,400 36,800 32,000
05/02/2026 34,400 -2.55 (-6.9%) 3,235,100 114,662.17 0 0 36,950 39,500 34,400
04/02/2026 36,950 0.4 (1.09%) 3,859,700 144,476.55 0 0 36,550 39,100 34,000
03/02/2026 36,550 2.35 (6.87%) 6,523,000 232,437.16 0 0 34,200 36,550 31,850
02/02/2026 34,200 2.2 (6.88%) 2,885,900 95,752.7 0 0 32,000 34,200 29,800
30/01/2026 32,000 0 (0%) 2,098,700 68,132.53 0 0 32,000 34,200 29,800
29/01/2026 32,000 0.5 (1.59%) 1,216,900 38,747.26 0 0 31,500 33,700 29,300
28/01/2026 31,500 0.15 (0.48%) 1,367,800 43,197.11 0 0 31,350 33,500 29,200
27/01/2026 31,350 0.45 (1.46%) 2,219,500 68,035.1 0 0 30,900 33,050 28,750
26/01/2026 30,900 -2.3 (-6.93%) 3,387,100 106,958.64 0 0 33,200 35,500 30,900
23/01/2026 33,200 -2.35 (-6.61%) 2,427,600 82,614.79 10,000,000 355,000 35,550 38,000 33,100
22/01/2026 35,550 0.05 (0.14%) 1,409,000 50,397.26 395,900 13,084.5 35,500 37,950 33,050
21/01/2026 35,500 -0.4 (-1.11%) 1,939,900 68,157.25 0 0 35,900 38,400 33,400
20/01/2026 35,900 0.35 (0.98%) 2,956,300 107,394.95 0 0 35,550 38,000 33,100
19/01/2026 35,550 -0.45 (-1.25%) 1,138,000 40,580.67 0 0 36,000 38,500 33,500
16/01/2026 36,000 0.45 (1.27%) 3,043,700 111,274.84 0 0 35,550 38,000 33,100
15/01/2026 35,550 -0.95 (-2.6%) 1,978,200 70,371.05 0 0 36,500 39,050 33,950
14/01/2026 36,500 2.05 (5.95%) 4,793,000 174,766.02 20,000 661 34,450 36,850 32,050
13/01/2026 34,450 2.25 (6.99%) 2,751,200 93,802.02 0 0 32,200 34,450 29,950
12/01/2026 32,200 -1.1 (-3.3%) 2,173,200 70,571.2 0 0 33,300 35,600 31,000
09/01/2026 33,800 -0.1 (-0.29%) 781,000 26,596.5 0 0 33,900 36,250 31,550
08/01/2026 33,900 0.3 (0.89%) 1,880,300 64,803.14 0 0 33,600 35,950 31,250
07/01/2026 33,600 -0.95 (-2.75%) 2,279,500 76,862.75 0 0 34,550 36,950 32,150
06/01/2026 34,550 0.05 (0.14%) 1,166,100 40,295.18 0 0 34,500 36,900 32,100
05/01/2026 34,500 -0.4 (-1.15%) 2,107,000 73,760.78 0 0 34,900 37,300 32,500
31/12/2025 34,900 0.9 (2.65%) 1,949,900 67,815.03 0 0 34,000 36,350 31,650
30/12/2025 34,000 -0.45 (-1.31%) 812,600 27,692.7 0 0 34,450 36,850 32,050
29/12/2025 34,450 0.65 (1.92%) 1,470,300 50,382.66 0 0 33,800 36,150 31,450
26/12/2025 33,800 0.55 (1.65%) 2,451,900 82,780.39 0 0 33,250 35,550 30,950
25/12/2025 33,250 2.15 (6.91%) 2,136,500 70,072.56 20,000 624 31,100 33,250 28,950
24/12/2025 31,100 0.25 (0.81%) 664,100 20,670.4 0 0 30,850 33,000 28,700
23/12/2025 30,850 -0.55 (-1.75%) 1,121,400 34,985.91 0 0 31,400 33,550 29,250
22/12/2025 31,400 0.4 (1.29%) 667,900 20,945.17 0 0 31,000 33,150 28,850
19/12/2025 31,000 -0.4 (-1.27%) 577,600 18,044.84 0 0 31,400 33,550 29,250
18/12/2025 31,400 0.05 (0.16%) 484,100 15,050.04 0 0 31,350 33,500 29,200
17/12/2025 31,350 1.55 (5.2%) 5,838,600 172,938.47 0 0 29,800 31,850 27,750
16/12/2025 29,800 -0.05 (-0.17%) 1,350,000 40,761.78 0 0 29,850 31,900 27,800
15/12/2025 29,850 -0.5 (-1.65%) 1,043,100 31,338.27 0 0 30,350 32,450 28,250
12/12/2025 30,350 -2.25 (-6.9%) 2,559,200 79,921.23 0 0 32,600 34,850 30,350
11/12/2025 32,600 -2.45 (-6.99%) 4,208,700 143,226.32 0 0 35,050 37,500 32,600
10/12/2025 35,050 0.05 (0.14%) 901,100 31,455.47 0 0 35,000 37,450 32,550
09/12/2025 35,000 -0.8 (-2.23%) 2,283,600 79,216.89 0 0 35,800 38,300 33,300
08/12/2025 35,800 0.5 (1.42%) 2,695,000 97,740.04 0 0 35,300 37,750 32,850
05/12/2025 35,300 0.6 (1.73%) 1,794,800 63,032.21 0 0 34,700 37,100 32,300
04/12/2025 34,700 -1.2 (-3.34%) 2,203,500 77,487.56 0 0 35,900 38,400 33,400
03/12/2025 35,900 1.5 (4.36%) 3,570,000 126,324.05 0 0 34,400 36,800 32,000
02/12/2025 34,400 2.2 (6.83%) 2,995,600 100,685.29 0 0 32,200 34,450 29,950
01/12/2025 32,200 0 (0%) 595,900 19,222.75 0 0 32,200 34,450 29,950
28/11/2025 32,200 -0.65 (-1.98%) 708,000 23,126.55 0 0 32,850 35,100 30,600
27/11/2025 32,850 0.1 (0.31%) 1,068,100 35,497.75 0 0 32,750 35,000 30,500
26/11/2025 32,750 1.55 (4.97%) 1,166,400 37,508.91 0 0 31,200 33,350 29,050
25/11/2025 31,200 0.35 (1.13%) 699,700 21,702.67 0 0 30,850 33,000 28,700
24/11/2025 30,850 -0.75 (-2.37%) 819,100 25,422.83 0 0 31,600 33,800 29,400
21/11/2025 31,600 -0.9 (-2.77%) 1,230,000 39,163.77 698,900 21,141.73 32,500 34,750 30,250
20/11/2025 32,500 -0.4 (-1.22%) 470,000 15,344.61 0 0 32,900 35,200 30,600
19/11/2025 32,900 0.2 (0.61%) 1,311,500 43,459.35 0 0 32,700 34,950 30,450
18/11/2025 32,700 -0.5 (-1.51%) 801,900 26,480.08 0 0 33,200 35,500 30,900
17/11/2025 33,200 0.45 (1.37%) 1,457,300 48,676.03 0 0 32,750 35,000 30,500
14/11/2025 32,750 0.05 (0.15%) 761,700 24,858.36 0 0 32,700 34,950 30,450
13/11/2025 32,700 0.2 (0.62%) 1,373,100 45,426. 115,900 4,027.53 32,500 34,750 30,250
12/11/2025 32,500 -0.05 (-0.15%) 1,190,700 38,668.25 150,000 5,220 32,550 34,800 30,300
11/11/2025 32,550 0.35 (1.09%) 2,780,400 92,348.37 200,000 6,890 32,200 34,450 29,950
10/11/2025 32,200 2.1 (6.98%) 818,200 26,346.04 1,006,300 28,226.72 30,100 32,200 28,000
07/11/2025 30,100 -0.9 (-2.9%) 1,190,300 36,787.48 0 0 31,000 33,150 28,850
06/11/2025 31,000 0.3 (0.98%) 1,404,100 43,984.54 0 0 30,700 32,800 28,600
05/11/2025 30,700 0.5 (1.66%) 1,589,300 48,259.83 0 0 30,200 32,300 28,100
04/11/2025 30,200 0.8 (2.72%) 1,802,000 52,007.32 0 0 29,400 31,450 27,350
03/11/2025 29,400 -0.9 (-2.97%) 1,076,600 32,293.57 0 0 30,300 32,400 28,200
31/10/2025 30,300 -0.6 (-1.94%) 867,500 26,613.61 0 0 30,900 33,050 28,750
30/10/2025 30,900 -0.25 (-0.8%) 606,300 18,842.9 0 0 31,150 33,300 29,000
29/10/2025 31,150 0.3 (0.97%) 1,018,700 31,951.78 0 0 30,850 33,000 28,700
28/10/2025 30,850 0.95 (3.18%) 845,000 25,199.24 198,200 6,332.49 29,900 31,950 27,850
27/10/2025 29,900 -0.85 (-2.76%) 505,000 15,428.14 0 0 30,750 32,900 28,600
24/10/2025 30,750 -0.25 (-0.81%) 745,400 23,180.25 6,000,000 174,000 31,000 33,150 28,850
23/10/2025 31,000 0.4 (1.31%) 861,600 26,741.46 0 0 30,600 32,700 28,500
22/10/2025 30,600 -0.1 (-0.33%) 686,300 20,684.6 0 0 30,700 32,800 28,600
21/10/2025 30,700 0 (0%) 2,862,200 85,162.58 20,000 630 30,700 32,800 28,600
20/10/2025 30,700 -2.3 (-6.97%) 2,893,000 91,516.01 0 0 33,000 35,300 30,700
17/10/2025 33,000 -1.2 (-3.51%) 2,140,100 71,523.21 0 0 34,200 36,550 31,850
16/10/2025 34,200 0.3 (0.88%) 1,635,900 56,149.5 35,000 1,197 33,900 36,250 31,550
15/10/2025 33,900 0.7 (2.11%) 2,284,500 77,409.99 0 0 33,200 35,500 30,900
14/10/2025 33,200 -0.1 (-0.3%) 2,862,900 96,647.3 0 0 33,300 35,600 31,000
13/10/2025 33,300 -0.2 (-0.6%) 1,965,100 64,773.75 0 0 33,500 35,800 31,200
10/10/2025 33,500 0 (0%) 2,001,600 67,686.29 0 0 33,500 35,800 31,200
09/10/2025 33,500 2.15 (6.86%) 4,248,000 139,943.94 40,000 1,268 31,350 33,500 29,200
08/10/2025 31,350 0.15 (0.48%) 923,200 28,958.58 0 0 31,200 33,350 29,050
07/10/2025 31,200 -0.8 (-2.5%) 1,109,300 35,015.55 176,000 5,456 32,000 34,200 29,800
06/10/2025 32,000 1.25 (4.07%) 1,219,700 38,473.62 0 0 30,750 32,900 28,600
03/10/2025 30,750 0.3 (0.99%) 1,240,800 38,260.02 176,000 5,456 30,450 32,550 28,350
02/10/2025 30,450 0.05 (0.16%) 1,115,900 34,614.83 0 0 30,400 32,500 28,300
01/10/2025 30,400 -0.25 (-0.82%) 783,200 23,818.56 0 0 30,650 32,750 28,550
30/09/2025 30,650 0.35 (1.16%) 1,295,800 38,508.58 90,000 2,727 30,300 32,400 28,200
29/09/2025 30,300 -0.7 (-2.26%) 663,500 20,269.43 0 0 31,000 33,150 28,850
26/09/2025 31,000 -0.5 (-1.59%) 926,100 28,856.57 0 0 31,500 33,700 29,300
25/09/2025 31,500 1.3 (4.3%) 1,793,200 56,543.4 0 0 30,200 32,300 28,100
24/09/2025 30,200 0.2 (0.67%) 694,600 20,751.24 0 0 30,000 32,100 27,900
23/09/2025 30,000 0 (0%) 510,400 15,342.15 0 0 30,000 32,100 27,900
22/09/2025 30,000 -0.95 (-3.07%) 961,000 29,026.87 0 0 30,950 33,100 28,800
19/09/2025 30,950 0.05 (0.16%) 897,400 27,959.22 0 0 30,900 33,050 28,750
18/09/2025 30,900 0.3 (0.98%) 1,022,800 31,360.8 0 0 30,600 32,700 28,500
17/09/2025 30,600 -1 (-3.16%) 1,437,900 44,706.38 0 0 31,600 33,800 29,400
16/09/2025 31,600 -0.35 (-1.1%) 1,640,200 52,131.56 0 0 31,950 34,150 29,750
15/09/2025 31,950 1.35 (4.41%) 2,276,300 71,639.52 0 0 30,600 32,700 28,500
12/09/2025 30,600 0.65 (2.17%) 1,750,200 53,189.15 0 0 29,950 32,000 27,900
11/09/2025 29,950 0.15 (0.5%) 2,367,900 69,688.16 0 0 29,800 31,850 27,750
10/09/2025 29,800 -0.55 (-1.81%) 1,529,300 45,946.58 0 0 30,350 32,450 28,250
09/09/2025 30,350 0.05 (0.17%) 1,970,000 58,516.29 0 0 30,300 32,400 28,200
08/09/2025 30,300 -2.25 (-6.91%) 3,529,200 109,086.15 0 0 32,550 34,800 30,300
05/09/2025 32,550 -1.15 (-3.41%) 2,992,300 100,900.94 0 0 33,700 36,050 31,350
04/09/2025 33,700 0.1 (0.3%) 2,062,000 69,711.3 0 0 33,600 35,950 31,250
03/09/2025 33,600 0.8 (2.44%) 1,850,000 61,857.72 0 0 32,800 35,050 30,550
29/08/2025 32,800 0.1 (0.31%) 2,821,900 91,776.04 0 0 32,700 34,950 30,450
28/08/2025 32,700 -0.7 (-2.1%) 1,438,500 47,375.16 0 0 33,400 35,700 31,100

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