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
25/05/2026 24,500 0 (0%) 1,703 41.68 0 0 24,500 28,100 20,900
22/05/2026 24,800 0 (0%) 320 7.85 0 0 24,800 28,500 21,100
21/05/2026 24,800 0.4 (1.64%) 6,700 166.02 0 0 24,400 28,000 20,800
20/05/2026 24,300 -1.1 (-4.33%) 2,309 56.31 0 0 25,400 29,200 21,600
19/05/2026 25,400 1.1 (4.53%) 700 17.78 0 0 24,300 27,900 20,700
18/05/2026 24,600 0.1 (0.41%) 3,600 87.54 0 0 24,500 28,100 20,900
15/05/2026 24,300 -0.2 (-0.82%) 10,800 264.56 0 0 24,500 28,100 20,900
14/05/2026 24,400 -0.1 (-0.41%) 1,200 29.34 0 0 24,500 28,100 20,900
13/05/2026 24,500 0 (0%) 530 12.89 0 0 24,500 28,100 20,900
12/05/2026 24,500 -0.9 (-3.54%) 13,129 322.2 0 0 25,400 29,200 21,600
11/05/2026 25,400 0 (0%) 100 2.54 0 0 25,400 29,200 21,600
08/05/2026 25,200 0 (0%) 501 12.73 0 0 25,200 28,900 21,500
07/05/2026 25,200 0 (0%) 1,067 26.87 0 0 25,200 28,900 21,500
06/05/2026 25,800 0.4 (1.57%) 200 5.03 0 0 25,400 29,200 21,600
05/05/2026 25,000 0.1 (0.4%) 9,007 228.86 0 0 24,900 28,600 21,200
04/05/2026 24,800 -0.5 (-1.98%) 9,101 225.93 0 0 25,300 29,000 21,600
29/04/2026 25,300 0.1 (0.4%) 900 22.79 0 0 25,200 28,900 21,500
28/04/2026 24,500 -2.3 (-8.58%) 15,132 380.91 0 0 26,800 30,800 22,800
24/04/2026 27,000 1 (3.85%) 6,300 168.92 0 0 26,000 29,900 22,100
23/04/2026 26,000 -0.4 (-1.52%) 2,811 73.12 0 0 26,400 30,300 22,500
22/04/2026 26,400 1.1 (4.35%) 35,400 933.11 0 0 25,300 29,000 21,600
21/04/2026 25,300 -0.1 (-0.39%) 1,600 40.52 0 0 25,400 29,200 21,600
20/04/2026 25,300 -0.2 (-0.78%) 1,987 50.32 0 0 25,500 29,300 21,700
17/04/2026 25,400 -0.1 (-0.39%) 1,300 33.16 0 0 25,500 29,300 21,700
16/04/2026 25,500 -1.2 (-4.49%) 6,500 165.63 0 0 26,700 30,700 22,700
15/04/2026 26,000 0.5 (1.96%) 7,690 205.35 0 0 25,500 29,300 21,700
14/04/2026 25,600 0.4 (1.59%) 8,071 205.89 0 0 25,200 28,900 21,500
13/04/2026 25,200 0.1 (0.4%) 4,300 108.33 0 0 25,100 28,800 21,400
10/04/2026 25,300 0.6 (2.43%) 18,199 457.37 0 0 24,700 28,400 21,000
09/04/2026 24,600 0 (0%) 1,100 27.14 0 0 24,600 28,200 21,000
08/04/2026 24,800 0.7 (2.9%) 3,754 92.18 0 0 24,100 27,700 20,500
07/04/2026 24,700 0.1 (0.41%) 20,803 502.02 0 0 24,600 28,200 21,000
06/04/2026 24,800 -0.3 (-1.2%) 27,889 687.24 0 0 25,100 28,800 21,400
03/04/2026 25,300 -0.2 (-0.78%) 24,921 625.23 0 0 25,500 29,300 21,700
02/04/2026 25,500 -1.7 (-6.25%) 80,412 2,050.25 0 0 27,200 31,200 23,200
01/04/2026 27,500 0.2 (0.73%) 5,810 157.79 0 0 27,300 31,300 23,300
31/03/2026 27,500 -0.5 (-1.79%) 13,550 369.33 0 0 28,000 32,200 23,800
30/03/2026 28,000 -0.4 (-1.41%) 4,000 112 0 0 28,400 32,600 24,200
27/03/2026 27,700 0 (0%) 10,304 292.59 0 0 27,700 31,800 23,600
26/03/2026 28,000 -1 (-3.45%) 45,912 1,271.83 0 0 29,000 33,300 24,700
25/03/2026 29,100 0.4 (1.39%) 200 5.79 0 0 28,700 33,000 24,400
24/03/2026 28,500 0.7 (2.52%) 801 23.01 0 0 27,800 31,900 23,700
23/03/2026 28,000 -0.4 (-1.41%) 2,100 58.33 0 0 28,400 32,600 24,200
20/03/2026 28,300 0 (0%) 200 5.68 0 0 28,300 32,500 24,100
19/03/2026 28,200 -0.3 (-1.05%) 600 16.98 0 0 28,500 32,700 24,300
18/03/2026 28,400 -1.2 (-4.05%) 20,910 595.77 0 0 29,600 34,000 25,200
17/03/2026 29,400 0.6 (2.08%) 2,628 77.69 0 0 28,800 33,100 24,500
16/03/2026 29,000 0.8 (2.84%) 6,400 184.32 0 0 28,200 32,400 24,000
13/03/2026 28,000 -0.2 (-0.71%) 4,604 129.7 0 0 28,200 32,400 24,000
12/03/2026 28,800 0.4 (1.41%) 900 25.37 0 0 28,400 32,600 24,200
11/03/2026 28,400 0 (0%) 9,600 272.64 0 0 28,400 32,600 24,200
10/03/2026 28,200 0.4 (1.44%) 13,901 394.69 0 0 27,800 31,900 23,700
09/03/2026 27,700 -1.7 (-5.78%) 12,341 342.98 0 0 29,400 33,800 25,000
06/03/2026 29,100 -0.5 (-1.69%) 4,300 126.27 0 0 29,600 34,000 25,200
05/03/2026 29,500 -0.5 (-1.67%) 18,200 539.26 0 0 30,000 34,500 25,500
04/03/2026 29,800 -0.3 (-1.%) 11,600 347.69 0 0 30,100 34,600 25,600
03/03/2026 30,000 -0.1 (-0.33%) 3,600 108.24 0 0 30,100 34,600 25,600
02/03/2026 30,000 -0.4 (-1.32%) 48,774 1,468.38 0 0 30,400 34,900 25,900
27/02/2026 30,500 0.1 (0.33%) 1,739 52.84 0 0 30,400 34,900 25,900
26/02/2026 30,500 0.1 (0.33%) 3,318 100.71 0 0 30,400 34,900 25,900
25/02/2026 30,500 0.5 (1.67%) 5,210 158.41 0 0 30,000 34,500 25,500
24/02/2026 30,100 -0.5 (-1.63%) 10,701 321.21 0 0 30,600 35,100 26,100
23/02/2026 30,700 0.3 (0.99%) 2,632 80.65 0 0 30,400 34,900 25,900
13/02/2026 30,700 0.7 (2.33%) 11,700 355.43 0 0 30,000 34,500 25,500
12/02/2026 29,900 0.2 (0.67%) 20,100 602.7 0 0 29,700 34,100 25,300
11/02/2026 29,900 0.3 (1.01%) 10,000 296.69 0 0 29,600 34,000 25,200
10/02/2026 29,400 -0.2 (-0.68%) 5,200 153.66 0 0 29,600 34,000 25,200
09/02/2026 29,600 0.1 (0.34%) 11,204 331.48 0 0 29,500 33,900 25,100
06/02/2026 29,800 -0.2 (-0.67%) 14,800 436.88 0 0 30,000 34,500 25,500
05/02/2026 29,900 -0.5 (-1.64%) 95,075 2,856.71 0 0 30,400 34,900 25,900
04/02/2026 30,500 -0.3 (-0.97%) 83,707 2,548.1 0 0 30,800 35,400 26,200
03/02/2026 30,400 -1.8 (-5.59%) 122,000 3,760.1 0 0 32,200 37,000 27,400
02/02/2026 30,800 -4.7 (-13.24%) 86,921 2,801.31 0 0 35,500 40,800 30,200
30/01/2026 35,200 0 (0%) 147,024 5,217.48 0 0 35,200 40,400 30,000
29/01/2026 35,600 3.1 (9.54%) 226,832 7,974.26 0 0 32,500 37,300 27,700
28/01/2026 32,500 -0.9 (-2.69%) 1,000 32.5 0 0 33,400 38,400 28,400
27/01/2026 33,600 0 (0%) 1,701 56.73 0 0 33,600 38,600 28,600
26/01/2026 33,900 0.3 (0.89%) 12,250 411.57 0 0 33,600 38,600 28,600
23/01/2026 34,000 0.6 (1.8%) 4,928 165.38 0 0 33,400 38,400 28,400
22/01/2026 33,300 -0.5 (-1.48%) 16,904 565.19 0 0 33,800 38,800 28,800
21/01/2026 34,000 0 (0%) 4,300 145.3 0 0 34,000 39,100 28,900
20/01/2026 34,000 0 (0%) 29,521 1,002.86 0 0 34,000 39,100 28,900
19/01/2026 34,000 0.5 (1.49%) 36,520 1,242.22 0 0 33,500 38,500 28,500
16/01/2026 33,600 0 (0%) 2,800 93.9 0 0 33,600 38,600 28,600
15/01/2026 33,600 0 (0%) 1,600 53.69 0 0 33,600 38,600 28,600
14/01/2026 34,000 1.3 (3.98%) 2,100 70.65 0 0 32,700 37,600 27,800
13/01/2026 33,900 0.5 (1.5%) 8,800 287.33 0 0 33,400 38,400 28,400
12/01/2026 33,300 -0.1 (-0.3%) 2,100 70.09 0 0 33,400 38,400 28,400
09/01/2026 33,300 -0.3 (-0.89%) 21,900 731.85 0 0 33,600 38,600 28,600
08/01/2026 33,400 -0.4 (-1.18%) 48,800 1,640.8 0 0 33,800 38,800 28,800
07/01/2026 33,500 0 (0%) 29,618 1,000.5 0 0 33,500 38,500 28,500
06/01/2026 33,800 1.4 (4.32%) 19,500 654.22 0 0 32,400 37,200 27,600
05/01/2026 32,700 1.1 (3.48%) 24,100 779.88 0 0 31,600 36,300 26,900
31/12/2025 32,500 0.1 (0.31%) 11,100 350.87 0 0 32,400 37,200 27,600
30/12/2025 32,700 1.4 (4.47%) 11,001 356.11 0 0 31,300 35,900 26,700
29/12/2025 31,500 0.4 (1.29%) 1,200 37.57 0 0 31,100 35,700 26,500
26/12/2025 31,500 -1 (-3.08%) 1,100 34.16 0 0 32,500 37,300 27,700
25/12/2025 32,500 0 (0%) 50 1.62 0 0 32,500 37,300 27,700
24/12/2025 32,600 1.6 (5.16%) 14,025 456.2 0 0 31,000 35,600 26,400
23/12/2025 31,000 0.3 (0.98%) 27,700 858.23 0 0 30,700 35,300 26,100
22/12/2025 30,800 0.2 (0.65%) 1,700 52.19 0 0 30,600 35,100 26,100
19/12/2025 30,800 0 (0%) 500 15.31 0 0 30,800 35,400 26,200
18/12/2025 30,800 0.4 (1.32%) 100 3.08 0 0 30,400 34,900 25,900
17/12/2025 30,400 0 (0%) 200 6.08 0 0 30,400 34,900 25,900
16/12/2025 30,500 0.1 (0.33%) 12,400 377.46 0 0 30,400 34,900 25,900
15/12/2025 31,000 1.3 (4.38%) 1,600 48.6 0 0 29,700 34,100 25,300
12/12/2025 30,000 -1 (-3.23%) 2,000 59.47 0 0 31,000 35,600 26,400
11/12/2025 31,000 0 (0%) 6,400 198.4 0 0 31,000 35,600 26,400
10/12/2025 31,000 0 (0%) 300 9.3 0 0 31,000 35,600 26,400
09/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
08/12/2025 31,000 0 (0%) 44,916 1,392.4 0 0 31,000 35,600 26,400
05/12/2025 31,000 0 (0%) 4,900 151.9 0 0 31,000 35,600 26,400
04/12/2025 31,000 0 (0%) 11,820 366.42 0 0 31,000 35,600 26,400
03/12/2025 31,500 0.5 (1.61%) 67,100 2,080.18 0 0 31,000 35,600 26,400
02/12/2025 30,500 -0.1 (-0.33%) 32,600 1,009.3 0 0 30,600 35,100 26,100
01/12/2025 30,800 0 (0%) 2,300 70.38 0 0 30,800 35,400 26,200
28/11/2025 30,800 0 (0%) 101,000 3,110.8 0 0 30,800 35,400 26,200
27/11/2025 31,000 0.2 (0.65%) 4,100 126.4 0 0 30,800 35,400 26,200
26/11/2025 30,800 0.3 (0.98%) 202 6.22 0 0 30,500 35,000 26,000
25/11/2025 30,500 0 (0%) 514 15.68 0 0 30,500 35,000 26,000

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結