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 50,200 0.3 (0.6%) 69,300 3,472.8 0 0 49,900 53,300 46,450
05/05/2026 49,900 -0.1 (-0.2%) 75,700 3,773.15 3,900,000 196,950 50,000 53,500 46,500
04/05/2026 50,000 -0.1 (-0.2%) 46,200 2,310.08 830,000 41,995 50,100 53,600 46,600
29/04/2026 50,100 0.1 (0.2%) 108,700 5,409.81 0 0 50,000 53,500 46,500
28/04/2026 50,000 0.2 (0.4%) 124,100 6,184.26 0 0 49,800 53,200 46,350
24/04/2026 49,800 0.4 (0.81%) 55,300 2,725.68 0 0 49,400 52,800 45,950
23/04/2026 49,400 0.05 (0.1%) 58,900 2,895.16 0 0 49,350 52,800 45,900
22/04/2026 49,350 0.1 (0.2%) 59,600 2,939 0 0 49,250 52,600 45,850
21/04/2026 49,250 -1.25 (-2.48%) 101,700 5,071.27 270,000 13,380 50,500 54,000 47,000
20/04/2026 50,500 0.8 (1.61%) 264,800 13,288.3 250,000 12,250 49,700 53,100 46,250
17/04/2026 49,700 0.25 (0.51%) 184,600 9,182.49 0 0 49,450 52,900 46,000
16/04/2026 49,450 -0.55 (-1.1%) 35,300 1,748.46 0 0 50,000 53,500 46,500
15/04/2026 50,000 0.25 (0.5%) 113,300 5,659.1 0 0 49,750 53,200 46,300
14/04/2026 49,750 0.1 (0.2%) 80,000 3,939.84 0 0 49,650 53,100 46,200
13/04/2026 49,650 0 (0%) 50,200 2,474.94 0 0 49,650 53,100 46,200
10/04/2026 49,650 0.1 (0.2%) 219,500 10,827.03 0 0 49,550 53,000 46,100
09/04/2026 49,550 0.2 (0.41%) 82,800 4,056.91 0 0 49,350 52,800 45,900
08/04/2026 49,350 2.05 (4.33%) 467,600 22,746.38 0 0 47,300 50,600 44,000
07/04/2026 47,300 -0.7 (-1.46%) 57,900 2,734.3 0 0 48,000 51,300 44,650
06/04/2026 48,000 0.3 (0.63%) 70,900 3,355.27 92,000 4,388.4 47,700 51,000 44,400
03/04/2026 47,700 -0.8 (-1.65%) 63,800 3,058.94 0 0 48,500 51,800 45,150
02/04/2026 48,500 -0.85 (-1.72%) 91,900 4,445.1 0 0 49,350 52,800 45,900
01/04/2026 49,350 -0.3 (-0.6%) 96,400 4,766.31 0 0 49,650 53,100 46,200
31/03/2026 49,650 1.2 (2.48%) 129,100 6,394.33 0 0 48,450 51,800 45,100
30/03/2026 48,450 -0.2 (-0.41%) 34,900 1,675.53 0 0 48,650 52,000 45,250
27/03/2026 48,650 0.45 (0.93%) 98,400 4,827.97 0 0 48,200 51,500 44,850
26/03/2026 48,200 -0.05 (-0.1%) 72,200 3,504.02 0 0 48,250 51,600 44,900
25/03/2026 48,250 0.95 (2.01%) 96,800 4,661.63 0 0 47,300 50,600 44,000
24/03/2026 47,300 0.4 (0.85%) 128,400 6,061.88 0 0 46,900 50,100 43,650
23/03/2026 46,900 -1.8 (-3.7%) 355,300 16,524.57 0 0 48,700 52,100 45,300
20/03/2026 48,700 -1.8 (-3.56%) 270,000 13,122.99 0 0 50,500 54,000 47,000
19/03/2026 50,500 -0.7 (-1.37%) 50,100 2,526.38 0 0 51,200 54,700 47,650
18/03/2026 51,200 -0.3 (-0.58%) 38,600 1,976.78 0 0 51,500 55,100 47,900
17/03/2026 51,500 0.1 (0.19%) 22,500 1,158.97 0 0 51,400 54,900 47,850
16/03/2026 51,400 -0.8 (-1.53%) 96,600 4,960.69 0 0 52,200 55,800 48,550
13/03/2026 52,200 0.2 (0.38%) 92,200 4,775.06 0 0 52,000 55,600 48,400
12/03/2026 52,000 -0.3 (-0.57%) 266,300 14,042.37 0 0 52,300 55,900 48,650
11/03/2026 52,300 2.2 (4.39%) 167,800 8,682.74 0 0 50,100 53,600 46,600
10/03/2026 50,100 2.1 (4.38%) 68,500 3,394.18 0 0 48,000 51,300 44,650
09/03/2026 48,000 -3.6 (-6.98%) 668,900 32,142.19 193,000 9,264 51,600 55,200 48,000
06/03/2026 51,600 -1.4 (-2.64%) 157,500 8,168.13 0 0 53,000 56,700 49,300
05/03/2026 53,000 -2 (-3.64%) 98,100 5,293.55 0 0 55,000 58,800 51,200
04/03/2026 55,000 1 (1.85%) 352,300 18,399.55 0 0 54,000 57,700 50,300
03/03/2026 54,000 -2 (-3.57%) 159,800 8,727.18 140,000 7,294 56,000 59,900 52,100
02/03/2026 56,000 -1.9 (-3.28%) 229,800 12,952.86 220,000 11,858 57,900 61,900 53,900
27/02/2026 57,900 1.4 (2.48%) 393,300 22,374.89 0 0 56,500 60,400 52,600
26/02/2026 56,500 0.4 (0.71%) 150,300 8,319.81 0 0 56,100 60,000 52,200
25/02/2026 56,100 1.6 (2.94%) 263,300 14,562.42 0 0 54,500 58,300 50,700
24/02/2026 54,500 -1 (-1.8%) 71,100 3,878.52 0 0 55,500 59,300 51,700
23/02/2026 55,500 0.7 (1.28%) 122,800 6,769.1 0 0 54,800 58,600 51,000
13/02/2026 54,800 0.2 (0.37%) 134,700 7,341.03 0 0 54,600 58,400 50,800
12/02/2026 54,600 0.6 (1.11%) 63,700 3,441.24 0 0 54,000 57,700 50,300
11/02/2026 54,000 1.1 (2.08%) 156,800 8,404.17 0 0 52,900 56,600 49,200
10/02/2026 52,900 -1 (-1.86%) 55,000 2,910.6 0 0 53,900 57,600 50,200
09/02/2026 53,900 2.8 (5.48%) 268,000 14,131.51 300,000 15,330 51,100 54,600 47,550
06/02/2026 51,100 -2.3 (-4.31%) 238,900 12,365.6 0 0 53,400 57,100 49,700
05/02/2026 53,400 -1.7 (-3.09%) 107,000 5,760.81 2,998,000 154,022.4 55,100 58,900 51,300
04/02/2026 55,100 -0.1 (-0.18%) 266,500 14,584.46 0 0 55,200 59,000 51,400
03/02/2026 55,200 -1.3 (-2.3%) 162,600 8,985.27 0 0 56,500 60,400 52,600
02/02/2026 56,500 3.5 (6.6%) 842,100 46,272.43 0 0 53,000 56,700 49,300
30/01/2026 53,000 1.9 (3.72%) 451,900 23,591.03 0 0 51,100 54,600 47,550
29/01/2026 51,100 0.2 (0.39%) 175,400 8,932.95 0 0 50,900 54,400 47,350
28/01/2026 50,900 0.3 (0.59%) 152,800 7,777.16 0 0 50,600 54,100 47,100
27/01/2026 50,600 0.1 (0.2%) 181,200 8,943.92 0 0 50,500 54,000 47,000
26/01/2026 50,500 -0.3 (-0.59%) 157,100 7,818.71 0 0 50,800 54,300 47,250
23/01/2026 50,800 -1.4 (-2.68%) 93,000 4,776.4 2,470,000 129,485 52,200 55,800 48,550
22/01/2026 52,200 1.4 (2.76%) 295,300 15,439.08 220,000 11,176 50,800 54,300 47,250
21/01/2026 50,800 -0.3 (-0.59%) 150,900 7,560.64 0 0 51,100 54,600 47,550
20/01/2026 51,100 -0.6 (-1.16%) 101,000 5,232.57 0 0 51,700 55,300 48,100
19/01/2026 51,700 -0.1 (-0.19%) 139,300 7,164.71 0 0 51,800 55,400 48,200
16/01/2026 51,800 -0.4 (-0.77%) 78,000 4,047.69 0 0 52,200 55,800 48,550
15/01/2026 52,200 0.6 (1.16%) 118,200 6,154.17 0 0 51,600 55,200 48,000
14/01/2026 51,600 -0.1 (-0.19%) 127,200 6,524.05 0 0 51,700 55,300 48,100
13/01/2026 51,700 1.3 (2.58%) 263,200 13,579.6 153,000 7,796.5 50,400 53,900 46,900
12/01/2026 50,400 0.9 (1.82%) 193,300 9,709.05 0 0 49,500 52,900 46,050
09/01/2026 49,500 -0.3 (-0.6%) 169,400 8,299.69 0 0 49,800 53,200 46,350
08/01/2026 49,800 -0.2 (-0.4%) 123,500 6,155.87 625,000 31,250 50,000 53,500 46,500
07/01/2026 50,000 2.1 (4.38%) 230,000 11,419.93 0 0 47,900 51,200 44,550
06/01/2026 47,900 0.85 (1.81%) 132,500 6,316.4 0 0 47,050 50,300 43,800
05/01/2026 47,050 0 (0%) 291,700 14,028.67 0 0 47,050 50,300 43,800
31/12/2025 47,050 0.2 (0.43%) 118,400 5,541.33 0 0 46,850 50,100 43,600
30/12/2025 46,850 2.15 (4.81%) 264,600 12,091.35 0 0 44,700 47,800 41,600
29/12/2025 44,700 0.1 (0.22%) 47,900 2,137.55 0 0 44,600 47,700 41,500
26/12/2025 44,600 1.05 (2.41%) 172,900 7,616.96 0 0 43,550 46,550 40,550
25/12/2025 43,550 -0.35 (-0.8%) 26,500 1,156.85 0 0 43,900 46,950 40,850
24/12/2025 43,900 -0.1 (-0.23%) 55,300 2,415.01 0 0 44,000 47,050 40,950
23/12/2025 44,000 0 (0%) 36,600 1,607.52 0 0 44,000 47,050 40,950
22/12/2025 44,000 0 (0%) 128,800 5,613.74 0 0 44,000 47,050 40,950
19/12/2025 44,000 -0.3 (-0.68%) 58,600 2,592.38 0 0 44,300 47,400 41,200
18/12/2025 44,300 -0.1 (-0.23%) 17,600 776.14 0 0 44,400 47,500 41,300
17/12/2025 44,400 0 (0%) 87,800 3,877.48 0 0 44,400 47,500 41,300
16/12/2025 44,400 0.9 (2.07%) 29,100 1,276.39 0 0 43,500 46,500 40,500
15/12/2025 43,500 0.15 (0.35%) 24,700 1,071.55 0 0 43,350 46,350 40,350
12/12/2025 43,350 -1.05 (-2.36%) 163,400 7,241.86 0 0 44,400 47,500 41,300
11/12/2025 50,900 -0.5 (-0.97%) 253,200 12,878.15 0 0 51,400 54,900 47,850
10/12/2025 51,400 0.3 (0.59%) 183,500 9,383.24 159,000 8,124.9 51,100 54,600 47,550
09/12/2025 51,100 -0.1 (-0.2%) 111,200 5,660.33 90,100 4,613.12 51,200 54,700 47,650
08/12/2025 51,200 -0.3 (-0.58%) 91,100 4,648.47 0 0 51,500 55,100 47,900
05/12/2025 51,500 0.1 (0.19%) 106,900 5,489.49 0 0 51,400 54,900 47,850
04/12/2025 51,400 -0.1 (-0.19%) 123,500 6,347.56 0 0 51,500 55,100 47,900
03/12/2025 51,500 0.1 (0.19%) 229,300 11,745.64 0 0 51,400 54,900 47,850
02/12/2025 51,400 0.2 (0.39%) 61,100 3,121.94 0 0 51,200 54,700 47,650
01/12/2025 51,200 0.3 (0.59%) 87,700 4,463.07 0 0 50,900 54,400 47,350
28/11/2025 50,900 0.6 (1.19%) 28,900 1,460.44 0 0 50,300 53,800 46,800
27/11/2025 50,300 -0.1 (-0.2%) 21,900 1,102.07 0 0 50,400 53,900 46,900
26/11/2025 50,400 0.3 (0.6%) 47,100 2,369.45 0 0 50,100 53,600 46,600
25/11/2025 50,100 0.4 (0.8%) 71,900 3,578.22 0 0 49,700 53,100 46,250
24/11/2025 49,700 -0.3 (-0.6%) 22,000 1,095.19 0 0 50,000 53,500 46,500
21/11/2025 50,000 0.1 (0.2%) 104,600 5,204.77 0 0 49,900 53,300 46,450
20/11/2025 49,900 -0.5 (-0.99%) 94,400 4,709.71 22,000 1,183.6 50,400 53,900 46,900
19/11/2025 50,400 0 (0%) 115,100 5,761.66 0 0 50,400 53,900 46,900
18/11/2025 50,400 -0.7 (-1.37%) 69,100 3,497.7 22,000 1,183.6 51,100 54,600 47,550
17/11/2025 51,100 0.1 (0.2%) 69,400 3,536.76 0 0 51,000 54,500 47,450
14/11/2025 51,000 -0.3 (-0.58%) 39,500 2,013.11 0 0 51,300 54,800 47,750
13/11/2025 51,300 0 (0%) 244,000 12,477.16 1,552,000 79,672.6 51,300 54,800 47,750
12/11/2025 51,300 0.9 (1.79%) 69,600 3,547.21 0 0 50,400 53,900 46,900
11/11/2025 50,400 0.3 (0.6%) 9,400 471.77 22,000 1,179.2 50,100 53,600 46,600
10/11/2025 50,100 0 (0%) 46,200 2,313.28 0 0 50,100 53,600 46,600
07/11/2025 50,100 -1.3 (-2.53%) 120,100 6,040.97 22,000 1,183.6 51,400 54,900 47,850
06/11/2025 51,400 -0.4 (-0.77%) 46,200 2,369.9 20,000 1,036 51,800 55,400 48,200

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