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
02/04/2026 22,400 -0.4 (-1.75%) 50,000 1,123.08 0 0 22,800 25,000 20,600
01/04/2026 22,800 0 (0%) 19,006 433.33 0 0 22,800 25,000 20,600
31/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 25,000 20,600
30/03/2026 22,800 1.1 (5.07%) 3,700 82.32 0 0 21,700 23,800 19,600
27/03/2026 21,700 0 (0%) 705 15.3 0 0 21,700 23,800 19,600
26/03/2026 21,700 -0.3 (-1.36%) 1,305 28.32 0 0 22,000 24,200 19,800
25/03/2026 22,000 0.6 (2.8%) 13,500 303.35 0 0 21,400 23,500 19,300
24/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
23/03/2026 21,400 -0.2 (-0.93%) 4,100 87.76 0 0 21,600 23,700 19,500
20/03/2026 21,600 0 (0%) 1,800 38.88 0 0 21,600 23,700 19,500
19/03/2026 21,600 0 (0%) 2,600 56.17 0 0 21,600 23,700 19,500
18/03/2026 21,600 -0.4 (-1.82%) 700 15.24 0 0 22,000 24,200 19,800
17/03/2026 22,000 0 (0%) 101 2.22 0 0 22,000 24,200 19,800
16/03/2026 22,000 -0.3 (-1.35%) 300 6.6 0 0 22,300 24,500 20,100
13/03/2026 22,300 0.1 (0.45%) 100 2.23 0 0 22,200 24,400 20,000
12/03/2026 22,200 0.2 (0.91%) 5,300 116.87 0 0 22,000 24,200 19,800
11/03/2026 22,000 0.5 (2.33%) 1,030 22.7 0 0 21,500 23,600 19,400
10/03/2026 21,500 0.3 (1.42%) 13,200 283.06 0 0 21,200 23,300 19,100
09/03/2026 21,200 -0.8 (-3.64%) 16,201 344.66 0 0 22,000 24,200 19,800
06/03/2026 22,000 -0.3 (-1.35%) 14,300 315.08 0 0 22,300 24,500 20,100
05/03/2026 22,300 0 (0%) 800 17.84 0 0 22,300 24,500 20,100
04/03/2026 22,300 0 (0%) 1,104 24.62 0 0 22,300 24,500 20,100
03/03/2026 22,300 -0.2 (-0.89%) 15,510 348.79 0 0 22,500 24,700 20,300
02/03/2026 22,500 0 (0%) 8,500 195.15 0 0 22,500 24,700 20,300
27/02/2026 22,500 0 (0%) 173 3.89 0 0 22,500 24,700 20,300
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
25/02/2026 22,500 0 (0%) 3,104 69.81 0 0 22,500 24,700 20,300
24/02/2026 22,500 0 (0%) 11,300 254.25 0 0 22,500 24,700 20,300
23/02/2026 22,500 -0.4 (-1.75%) 400 9.14 0 0 22,900 25,100 20,700
13/02/2026 22,900 0 (0%) 3,004 68.8 0 0 22,900 25,100 20,700
12/02/2026 22,900 0.9 (4.09%) 15,900 365.03 0 0 22,000 24,200 19,800
11/02/2026 22,000 0 (0%) 2,000 44 0 0 22,000 24,200 19,800
10/02/2026 22,000 -0.6 (-2.65%) 7,000 160.32 0 0 22,600 24,800 20,400
09/02/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
06/02/2026 22,600 0.6 (2.73%) 100 2.26 0 0 22,000 24,200 19,800
05/02/2026 22,000 -0.6 (-2.65%) 3,200 70.07 0 0 22,600 24,800 20,400
04/02/2026 22,600 0.5 (2.26%) 2,800 63.19 0 0 22,100 24,300 19,900
03/02/2026 22,100 0.3 (1.38%) 10,800 245.98 0 0 21,800 23,900 19,700
02/02/2026 21,800 -0.6 (-2.68%) 9,200 204.7 0 0 22,400 24,600 20,200
30/01/2026 22,400 -0.1 (-0.44%) 700 15.73 0 0 22,500 24,700 20,300
29/01/2026 22,500 0.1 (0.45%) 4,300 96.95 0 0 22,400 24,600 20,200
28/01/2026 22,400 0.2 (0.9%) 272 6.08 0 0 22,200 24,400 20,000
27/01/2026 22,200 0 (0%) 1,600 35.52 0 0 22,200 24,400 20,000
26/01/2026 22,200 0 (0%) 17,133 380.73 0 0 22,200 24,400 20,000
23/01/2026 22,200 -0.8 (-3.48%) 500 11.1 0 0 23,000 25,300 20,700
22/01/2026 23,000 0 (0%) 3,300 75.9 0 0 23,000 25,300 20,700
21/01/2026 23,000 -0.2 (-0.86%) 8,887 203.86 0 0 23,200 25,500 20,900
20/01/2026 23,200 0.2 (0.87%) 27,515 632.35 0 0 23,000 25,300 20,700
19/01/2026 23,000 0.3 (1.32%) 9,515 218.29 0 0 22,700 24,900 20,500
16/01/2026 22,700 0.6 (2.71%) 14,200 321.22 0 0 22,100 24,300 19,900
15/01/2026 22,100 0.2 (0.91%) 2,201 48.46 0 0 21,900 24,000 19,800
14/01/2026 21,900 0.3 (1.39%) 8,201 178.76 0 0 21,600 23,700 19,500
13/01/2026 21,600 -0.1 (-0.46%) 8,215 178.76 0 0 21,700 23,800 19,600
12/01/2026 21,700 0.1 (0.46%) 6,600 142.53 0 0 21,600 23,700 19,500
09/01/2026 21,600 0.1 (0.47%) 3,500 75.55 0 0 21,500 23,600 19,400
08/01/2026 21,500 0 (0%) 3,700 79.56 0 0 21,500 23,600 19,400
07/01/2026 21,500 -0.2 (-0.92%) 10,400 225.44 0 0 21,700 23,800 19,600
06/01/2026 21,700 0.4 (1.88%) 3,220 69.89 0 0 21,300 23,400 19,200
05/01/2026 21,300 -0.1 (-0.47%) 3,560 75.94 0 0 21,400 23,500 19,300
31/12/2025 21,400 0 (0%) 2,813 60.3 0 0 21,400 23,500 19,300
30/12/2025 21,400 -0.1 (-0.47%) 8,300 178.35 0 0 21,500 23,600 19,400
29/12/2025 21,500 -0.2 (-0.92%) 7,152 154.31 0 0 21,700 23,800 19,600
26/12/2025 21,700 0.1 (0.46%) 7,900 170.45 0 0 21,600 23,700 19,500
25/12/2025 21,600 0.1 (0.47%) 16,945 364.47 0 0 21,500 23,600 19,400
24/12/2025 21,500 0 (0%) 16,600 359.49 0 0 21,500 23,600 19,400
23/12/2025 21,500 0.3 (1.42%) 1,517 32.63 0 0 21,200 23,300 19,100
22/12/2025 21,200 0 (0%) 6,500 138.76 0 0 21,200 23,300 19,100
19/12/2025 21,200 0.1 (0.47%) 18,800 392.82 0 0 21,100 23,200 19,000
18/12/2025 21,100 -0.3 (-1.4%) 2,800 59.38 0 0 21,400 23,500 19,300
17/12/2025 21,400 0 (0%) 2,100 44.94 0 0 21,400 23,500 19,300
16/12/2025 21,400 0 (0%) 4,101 87.58 0 0 21,400 23,500 19,300
15/12/2025 21,400 0 (0%) 13,600 291.07 0 0 21,400 23,500 19,300
12/12/2025 21,400 -0.8 (-3.6%) 5,400 117.45 0 0 22,200 24,400 20,000
11/12/2025 22,200 0.5 (2.3%) 1,101 24.45 0 0 21,700 23,800 19,600
10/12/2025 21,700 0 (0%) 1 0.02 0 0 21,700 23,800 19,600
09/12/2025 21,700 -0.5 (-2.25%) 8,613 187.27 0 0 22,200 24,400 20,000
08/12/2025 22,200 -0.2 (-0.89%) 2,200 48.97 0 0 22,400 24,600 20,200
05/12/2025 22,400 1.3 (6.16%) 30,900 678.73 0 0 21,100 23,200 19,000
04/12/2025 21,100 0 (0%) 11,500 241.74 0 0 21,100 23,200 19,000
03/12/2025 21,100 -0.3 (-1.4%) 10,800 230.7 0 0 21,400 23,500 19,300
02/12/2025 21,400 -0.2 (-0.93%) 2,201 47.22 0 0 21,600 23,700 19,500
01/12/2025 22,800 -0.5 (-2.15%) 6,832 155.03 0 0 23,300 25,600 21,000
28/11/2025 23,300 0.3 (1.3%) 10,702 244.24 0 0 23,000 25,300 20,700
27/11/2025 23,000 -0.2 (-0.86%) 8,550 198.21 0 0 23,200 25,500 20,900
26/11/2025 23,200 0.7 (3.11%) 7,706 176.61 0 0 22,500 24,700 20,300
25/11/2025 22,500 -0.8 (-3.43%) 9,063 208.73 0 0 23,300 25,600 21,000
24/11/2025 23,300 -0.1 (-0.43%) 15,788 368.94 0 0 23,400 25,700 21,100
21/11/2025 23,400 0.9 (4%) 39,301 913.33 0 0 22,500 24,700 20,300
20/11/2025 22,500 -0.1 (-0.44%) 11,500 259.91 0 0 22,600 24,800 20,400
19/11/2025 22,600 0.1 (0.44%) 10,406 235.18 0 0 22,500 24,700 20,300
18/11/2025 22,500 0.1 (0.45%) 14,400 325.01 0 0 22,400 24,600 20,200
17/11/2025 22,400 0 (0%) 7,200 161.06 0 0 22,400 24,600 20,200
14/11/2025 22,400 -0.1 (-0.44%) 10,000 224.58 0 0 22,500 24,700 20,300
13/11/2025 22,500 0 (0%) 9,300 209.55 0 0 22,500 24,700 20,300
12/11/2025 22,500 0 (0%) 20,300 451.97 0 0 22,500 24,700 20,300
11/11/2025 22,500 0.8 (3.69%) 10,100 223.34 0 0 21,700 23,800 19,600
10/11/2025 21,700 -0.3 (-1.36%) 14,701 322.21 0 0 22,000 24,200 19,800
07/11/2025 22,000 -0.4 (-1.79%) 11,200 247.02 0 0 22,400 24,600 20,200
06/11/2025 22,400 -0.3 (-1.32%) 22,300 490.52 0 0 22,700 24,900 20,500
05/11/2025 22,700 0.2 (0.89%) 25,500 562.57 0 0 22,500 24,700 20,300
04/11/2025 22,500 -0.7 (-3.02%) 14,506 327.32 0 0 23,200 25,500 20,900
03/11/2025 23,200 1.8 (8.41%) 103,245 2,313.64 0 0 21,400 23,500 19,300
31/10/2025 21,400 0.2 (0.94%) 35,308 754.22 0 0 21,200 23,300 19,100
30/10/2025 21,200 0.4 (1.92%) 39,600 833.9 0 0 20,800 22,800 18,800
29/10/2025 20,800 0.5 (2.46%) 104,101 2,166.08 0 0 20,300 22,300 18,300
28/10/2025 20,300 0.1 (0.5%) 34,808 698.69 0 0 20,200 22,200 18,200
27/10/2025 20,200 0.4 (2.02%) 104,306 2,116.26 0 0 19,800 21,700 17,900
24/10/2025 19,800 -0.2 (-1%) 12,000 236.6 0 0 20,000 22,000 18,000
23/10/2025 20,000 0.4 (2.04%) 20,100 400.82 0 0 19,600 21,500 17,700
22/10/2025 19,600 -0.1 (-0.51%) 31,600 621.76 0 0 19,700 21,600 17,800
21/10/2025 19,700 0 (0%) 6,400 126.11 0 0 19,700 21,600 17,800
20/10/2025 19,700 0 (0%) 27,000 535.99 0 0 19,700 21,600 17,800
17/10/2025 19,700 0 (0%) 5,200 102.44 0 0 19,700 21,600 17,800
16/10/2025 19,700 0.1 (0.51%) 31,200 614.64 0 0 19,600 21,500 17,700
15/10/2025 19,600 -0.2 (-1.01%) 8,000 157.02 0 0 19,800 21,700 17,900
14/10/2025 19,800 -0.1 (-0.5%) 5,400 106.97 0 0 19,900 21,800 18,000
13/10/2025 19,900 0 (0%) 23,000 456.56 0 0 19,900 21,800 18,000
10/10/2025 19,900 0.1 (0.51%) 43,600 867.64 0 0 19,800 21,700 17,900
09/10/2025 19,800 -0.5 (-2.46%) 10,009 198.74 0 0 20,300 22,300 18,300
08/10/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
07/10/2025 20,300 0.1 (0.5%) 11,500 232.38 0 0 20,200 22,200 18,200
06/10/2025 20,200 0 (0%) 5,700 114.88 0 0 20,200 22,200 18,200
03/10/2025 20,200 0.2 (1%) 100 2.02 0 0 20,000 22,000 18,000
02/10/2025 20,000 0 (0%) 1,000 20 0 0 20,000 22,000 18,000

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