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 50,100 -0.2 (-0.4%) 17,300 869.55 0 0 50,300 53,800 46,800
01/04/2026 50,300 0 (0%) 28,400 1,431.72 0 0 50,300 53,800 46,800
31/03/2026 50,300 -0.5 (-0.98%) 32,800 1,655.63 0 0 50,800 54,300 47,250
30/03/2026 50,800 -0.2 (-0.39%) 37,900 1,936.95 0 0 51,000 54,500 47,450
27/03/2026 51,000 3 (6.25%) 73,000 3,637.25 0 0 48,000 51,300 44,650
26/03/2026 48,000 0 (0%) 2,300 110.12 0 0 48,000 51,300 44,650
25/03/2026 48,000 1 (2.13%) 2,000 95.71 0 0 47,000 50,200 43,750
24/03/2026 47,000 0 (0%) 19,800 930.24 0 0 47,000 50,200 43,750
23/03/2026 47,000 -1.2 (-2.49%) 6,900 325.44 0 0 48,200 51,500 44,850
20/03/2026 48,200 0.1 (0.21%) 9,600 461.78 0 0 48,100 51,400 44,750
19/03/2026 48,100 -0.05 (-0.1%) 4,400 209.45 0 0 48,150 51,500 44,800
18/03/2026 48,150 -0.1 (-0.21%) 1,400 66.32 0 0 48,250 51,600 44,900
17/03/2026 48,250 0 (0%) 11,200 528.64 0 0 48,250 51,600 44,900
16/03/2026 48,250 0.1 (0.21%) 1,800 86.62 0 0 48,150 51,500 44,800
13/03/2026 48,150 -0.25 (-0.52%) 7,100 343.65 0 0 48,400 51,700 45,050
12/03/2026 48,400 0.2 (0.41%) 24,100 1,160.85 0 0 48,200 51,500 44,850
11/03/2026 48,200 0.25 (0.52%) 11,100 534 0 0 47,950 51,300 44,600
10/03/2026 47,950 1.8 (3.9%) 11,700 558.33 0 0 46,150 49,350 42,950
09/03/2026 46,150 -1.7 (-3.55%) 31,500 1,423.87 0 0 47,850 51,100 44,550
06/03/2026 47,850 -0.6 (-1.24%) 11,500 546.76 0 0 48,450 51,800 45,100
05/03/2026 48,450 -0.25 (-0.51%) 23,800 1,134.81 0 0 48,700 52,100 45,300
04/03/2026 48,700 -0.3 (-0.61%) 8,500 407.59 0 0 49,000 52,400 45,600
03/03/2026 49,000 1 (2.08%) 2,400 116.64 0 0 48,000 51,300 44,650
02/03/2026 48,000 -0.9 (-1.84%) 9,600 461.86 0 0 48,900 52,300 45,500
27/02/2026 48,900 0 (0%) 6,400 311.79 0 0 48,900 52,300 45,500
26/02/2026 48,900 -0.1 (-0.2%) 16,400 801.1 0 0 49,000 52,400 45,600
25/02/2026 49,000 0 (0%) 2,200 107.46 0 0 49,000 52,400 45,600
24/02/2026 49,000 0.4 (0.82%) 12,300 601.34 0 0 48,600 52,000 45,200
23/02/2026 48,600 0.2 (0.41%) 5,300 257.98 0 0 48,400 51,700 45,050
13/02/2026 48,400 1.35 (2.87%) 17,100 820.84 0 0 47,050 50,300 43,800
12/02/2026 47,050 -0.2 (-0.42%) 5,000 235.54 0 0 47,250 50,500 43,950
11/02/2026 47,250 0.25 (0.53%) 57,500 2,704.03 0 0 47,000 50,200 43,750
10/02/2026 47,000 -1 (-2.08%) 22,100 1,039.91 0 0 48,000 51,300 44,650
09/02/2026 48,000 0 (0%) 1,100 52.84 0 0 48,000 51,300 44,650
06/02/2026 48,000 -0.5 (-1.03%) 4,800 231.06 0 0 48,500 51,800 45,150
05/02/2026 48,500 -0.8 (-1.62%) 900 43.97 0 0 49,300 52,700 45,850
04/02/2026 49,300 0.7 (1.44%) 1,500 73.46 0 0 48,600 52,000 45,200
03/02/2026 48,600 -0.7 (-1.42%) 16,700 806.89 0 0 49,300 52,700 45,850
02/02/2026 49,300 0 (0%) 0 0 0 0 49,300 52,700 45,850
30/01/2026 49,300 0.3 (0.61%) 4,100 198.41 0 0 49,000 52,400 45,600
29/01/2026 49,000 0.5 (1.03%) 2,400 115.83 0 0 48,500 51,800 45,150
28/01/2026 48,500 0 (0%) 0 0 0 0 48,500 51,800 45,150
27/01/2026 48,500 -0.5 (-1.02%) 2,700 130.13 0 0 49,000 52,400 45,600
26/01/2026 49,000 -0.5 (-1.01%) 4,100 201.32 0 0 49,500 52,900 46,050
23/01/2026 49,500 0.5 (1.02%) 7,100 351.05 0 0 49,000 52,400 45,600
22/01/2026 49,000 -0.75 (-1.51%) 5,200 257.11 0 0 49,750 53,200 46,300
21/01/2026 49,750 -0.25 (-0.5%) 12,900 645.18 0 0 50,000 53,500 46,500
20/01/2026 50,000 2 (4.17%) 22,100 1,090.26 0 0 48,000 51,300 44,650
19/01/2026 48,000 0 (0%) 2,300 110.42 0 0 48,000 51,300 44,650
16/01/2026 48,000 0 (0%) 2,400 115.2 0 0 48,000 51,300 44,650
15/01/2026 48,000 0 (0%) 7,700 369.98 0 0 48,000 51,300 44,650
14/01/2026 48,000 -0.1 (-0.21%) 600 28.82 0 0 48,100 51,400 44,750
13/01/2026 48,100 -0.1 (-0.21%) 4,600 221.32 0 0 48,200 51,500 44,850
12/01/2026 48,200 0 (0%) 2,000 96.39 0 0 48,200 51,500 44,850
09/01/2026 48,200 0.5 (1.05%) 9,500 448.32 0 0 47,700 51,000 44,400
08/01/2026 47,700 0.1 (0.21%) 4,300 205.07 0 0 47,600 50,900 44,300
07/01/2026 47,600 -0.5 (-1.04%) 2,600 124.26 0 0 48,100 51,400 44,750
06/01/2026 48,100 0.1 (0.21%) 8,200 390.21 0 0 48,000 51,300 44,650
05/01/2026 48,000 1 (2.13%) 2,500 118.06 0 0 47,000 50,200 43,750
31/12/2025 47,000 0.5 (1.08%) 14,400 674.17 0 0 46,500 49,750 43,250
30/12/2025 46,500 0 (0%) 0 0 0 0 46,500 49,750 43,250
29/12/2025 46,500 0 (0%) 100 4.65 0 0 46,500 49,750 43,250
26/12/2025 46,500 0 (0%) 15,300 708.23 0 0 46,500 49,750 43,250
25/12/2025 46,500 0.2 (0.43%) 200 9.31 0 0 46,300 49,500 43,100
24/12/2025 46,300 -0.3 (-0.64%) 5,200 241.88 0 0 46,600 49,850 43,350
23/12/2025 46,600 0.5 (1.08%) 9,300 430.09 0 0 46,100 49,300 42,900
22/12/2025 46,100 -0.05 (-0.11%) 11,600 528.46 0 0 46,150 49,350 42,950
19/12/2025 46,150 -1.55 (-3.25%) 3,300 153.21 0 0 47,700 51,000 44,400
18/12/2025 47,700 0 (0%) 0 0 0 0 47,700 51,000 44,400
17/12/2025 47,700 -0.2 (-0.42%) 200 9.54 0 0 47,900 51,200 44,550
16/12/2025 47,900 0 (0%) 0 0 0 0 47,900 51,200 44,550
15/12/2025 47,900 1.4 (3.01%) 29,600 1,417.61 0 0 46,500 49,750 43,250
12/12/2025 46,500 -0.9 (-1.9%) 1,500 70.12 0 0 47,400 50,700 44,100
11/12/2025 47,400 0 (0%) 200 9.48 0 0 47,400 50,700 44,100
10/12/2025 47,400 0.05 (0.11%) 2,000 94.8 0 0 47,350 50,600 44,050
09/12/2025 47,350 0.35 (0.74%) 6,600 310.43 0 0 47,000 50,200 43,750
08/12/2025 47,000 -0.45 (-0.95%) 600 28.23 0 0 47,450 50,700 44,150
05/12/2025 47,450 -0.05 (-0.11%) 500 23.79 0 0 47,500 50,800 44,200
04/12/2025 47,500 1.1 (2.37%) 5,400 252.95 0 0 46,400 49,600 43,200
03/12/2025 46,400 0.1 (0.22%) 13,900 643.12 0 0 46,300 49,500 43,100
02/12/2025 46,300 0 (0%) 5,600 257.81 0 0 46,300 49,500 43,100
01/12/2025 46,300 0.3 (0.65%) 2,800 128.99 0 0 46,000 49,200 42,800
28/11/2025 46,000 0 (0%) 3,100 142.61 0 0 46,000 49,200 42,800
27/11/2025 46,000 0.55 (1.21%) 5,800 266.35 0 0 45,450 48,600 42,300
26/11/2025 45,450 0.25 (0.55%) 26,300 1,188.6 0 0 45,200 48,350 42,050
25/11/2025 45,200 -0.2 (-0.44%) 5,400 244.06 0 0 45,400 48,550 42,250
24/11/2025 45,400 0 (0%) 3,700 167.16 0 0 45,400 48,550 42,250
21/11/2025 45,400 0.4 (0.89%) 7,500 338.68 0 0 45,000 48,150 41,850
20/11/2025 45,000 -0.15 (-0.33%) 7,100 319.88 0 0 45,150 48,300 42,000
19/11/2025 45,150 0 (0%) 8,500 384.44 0 0 45,150 48,300 42,000
18/11/2025 45,150 0.15 (0.33%) 2,300 103.69 0 0 45,000 48,150 41,850
17/11/2025 45,000 0 (0%) 10,100 454.5 0 0 45,000 48,150 41,850
14/11/2025 45,000 0.5 (1.12%) 3,600 160.62 0 0 44,500 47,600 41,400
13/11/2025 44,500 0 (0%) 100 4.45 0 0 44,500 47,600 41,400
12/11/2025 44,500 0.15 (0.34%) 6,500 286.32 0 0 44,350 47,450 41,250
11/11/2025 44,350 0.55 (1.26%) 2,200 97.02 0 0 43,800 46,850 40,750
10/11/2025 43,800 0 (0%) 6,900 302.07 0 0 43,800 46,850 40,750
07/11/2025 43,800 -0.2 (-0.45%) 1,400 61.44 0 0 44,000 47,050 40,950
06/11/2025 44,000 0 (0%) 2,300 101.2 0 0 44,000 47,050 40,950
05/11/2025 44,000 -0.2 (-0.45%) 4,400 193.7 0 0 44,200 47,250 41,150
04/11/2025 44,200 0.35 (0.8%) 900 39.57 0 0 43,850 46,900 40,800
03/11/2025 43,850 0.35 (0.8%) 11,500 506.44 0 0 43,500 46,500 40,500
31/10/2025 43,500 -1.2 (-2.68%) 4,100 179.36 0 0 44,700 47,800 41,600
30/10/2025 44,700 1.2 (2.76%) 3,900 172.11 0 0 43,500 46,500 40,500
29/10/2025 43,500 0.1 (0.23%) 1,600 69.45 0 0 43,400 46,400 40,400
28/10/2025 43,400 0 (0%) 1,200 52.08 0 0 43,400 46,400 40,400
27/10/2025 43,400 0 (0%) 4,900 212.52 0 0 43,400 46,400 40,400
24/10/2025 43,400 0 (0%) 1,300 56.39 0 0 43,400 46,400 40,400
23/10/2025 43,400 0.1 (0.23%) 3,900 169.42 0 0 43,300 46,300 40,300
22/10/2025 43,300 -0.7 (-1.59%) 2,100 90.67 0 0 44,000 47,050 40,950
21/10/2025 44,000 1.3 (3.04%) 5,900 253.88 0 0 42,700 45,650 39,750
20/10/2025 42,700 -1.1 (-2.51%) 600 25.62 0 0 43,800 46,850 40,750
17/10/2025 43,800 0 (0%) 0 0 0 0 43,800 46,850 40,750
16/10/2025 43,800 0 (0%) 0 0 0 0 43,800 46,850 40,750
15/10/2025 43,800 -0.9 (-2.01%) 1,000 43.8 0 0 44,700 47,800 41,600
14/10/2025 44,700 0 (0%) 1,000 44.7 0 0 44,700 47,800 41,600
13/10/2025 44,700 -0.2 (-0.45%) 7,800 342.4 0 0 44,900 48,000 41,800
10/10/2025 44,900 0.3 (0.67%) 7,400 331.74 0 0 44,600 47,700 41,500
09/10/2025 44,600 0 (0%) 600 26.76 0 0 44,600 47,700 41,500
08/10/2025 44,600 -0.05 (-0.11%) 12,100 537.13 0 0 44,650 47,750 41,550
07/10/2025 44,650 -0.1 (-0.22%) 2,600 116.09 0 0 44,750 47,850 41,650
06/10/2025 44,750 0 (0%) 2,000 88.39 0 0 44,750 47,850 41,650
03/10/2025 44,750 0.05 (0.11%) 2,300 101.3 0 0 44,700 47,800 41,600
02/10/2025 44,700 -0.15 (-0.33%) 12,200 547.09 0 0 44,850 47,950 41,750

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