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 49,200 -0.3 (-0.61%) 25,800 1,276.98 0 0 49,500 54,400 44,600
05/05/2026 49,500 0 (0%) 900 44.55 0 0 49,500 54,400 44,600
04/05/2026 49,500 -3.9 (-7.3%) 10,200 504.9 0 0 53,400 58,700 48,100
29/04/2026 53,400 1.5 (2.89%) 5,900 298.37 0 0 51,900 57,000 46,800
28/04/2026 51,900 0.9 (1.76%) 101 5.24 0 0 51,000 56,100 45,900
24/04/2026 51,000 1 (2%) 200 10.05 0 0 50,000 55,000 45,000
23/04/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
22/04/2026 50,000 -2.2 (-4.21%) 1,901 95.15 0 0 52,200 57,400 47,000
21/04/2026 52,200 0 (0%) 100 5.22 0 0 52,200 57,400 47,000
20/04/2026 52,200 1.2 (2.35%) 1,915 98.93 0 0 51,000 56,100 45,900
17/04/2026 51,000 1.4 (2.82%) 86,300 4,311.61 0 0 49,600 54,500 44,700
16/04/2026 49,600 0 (0%) 13,100 649.46 0 0 49,600 54,500 44,700
15/04/2026 49,600 -0.4 (-0.8%) 5,400 269.84 0 0 50,000 55,000 45,000
14/04/2026 50,000 0 (0%) 9,201 462.51 0 0 50,000 55,000 45,000
13/04/2026 50,000 -0.9 (-1.77%) 24,540 1,227.5 0 0 50,900 55,900 45,900
10/04/2026 50,900 -0.1 (-0.2%) 124 6.33 0 0 51,000 56,100 45,900
09/04/2026 51,000 -0.9 (-1.73%) 1,400 70.2 0 0 51,900 57,000 46,800
08/04/2026 51,900 0 (0%) 9,002 469.62 0 0 51,900 57,000 46,800
07/04/2026 51,900 1.5 (2.98%) 3,200 157.18 0 0 50,400 55,400 45,400
06/04/2026 50,400 -2.5 (-4.73%) 1,108 55.88 0 0 52,900 58,100 47,700
03/04/2026 52,900 0 (0%) 630 33.27 0 0 52,900 58,100 47,700
02/04/2026 52,900 3.4 (6.87%) 12,140 625.93 0 0 49,500 54,400 44,600
01/04/2026 49,500 2.9 (6.22%) 7,955 386.65 0 0 46,600 51,200 42,000
31/03/2026 46,600 -0.4 (-0.85%) 1,400 65.53 0 0 47,000 51,700 42,300
30/03/2026 47,000 0.5 (1.08%) 500 23.38 0 0 46,500 51,100 41,900
27/03/2026 46,500 1 (2.2%) 3,508 158.16 0 0 45,500 50,000 41,000
26/03/2026 45,500 -0.6 (-1.3%) 502 22.85 0 0 46,100 50,700 41,500
25/03/2026 46,100 0.7 (1.54%) 3,903 179.95 0 0 45,400 49,900 40,900
24/03/2026 45,400 -1.5 (-3.2%) 902 41.21 0 0 46,900 51,500 42,300
23/03/2026 46,900 -0.1 (-0.21%) 2,402 105.99 0 0 47,000 51,700 42,300
20/03/2026 47,000 -2 (-4.08%) 1,588 75.63 0 0 49,000 53,900 44,100
19/03/2026 49,000 4.1 (9.13%) 8,602 408.32 0 0 44,900 49,300 40,500
18/03/2026 44,900 1 (2.28%) 875 38.97 0 0 43,900 48,200 39,600
17/03/2026 43,900 0.4 (0.92%) 244 10.66 0 0 43,500 47,800 39,200
16/03/2026 43,500 0.6 (1.4%) 4,002 171.06 0 0 42,900 47,100 38,700
13/03/2026 42,900 0.9 (2.14%) 1,504 64.18 0 0 42,000 46,200 37,800
12/03/2026 42,000 1.1 (2.69%) 4,906 205.92 0 0 40,900 44,900 36,900
11/03/2026 40,900 0.2 (0.49%) 202 8.25 0 0 40,700 44,700 36,700
10/03/2026 40,700 1.7 (4.36%) 804 32.6 0 0 39,000 42,900 35,100
09/03/2026 39,000 -2.8 (-6.7%) 32,210 1,265.7 0 0 41,800 45,900 37,700
06/03/2026 41,800 -0.2 (-0.48%) 43,400 1,823.61 0 0 42,000 46,200 37,800
05/03/2026 42,000 0.6 (1.45%) 58,438 2,461.35 0 0 41,400 45,500 37,300
04/03/2026 41,400 0.6 (1.47%) 133,573 5,461.41 0 0 40,800 44,800 36,800
03/03/2026 40,800 0.1 (0.25%) 49,853 2,021.13 0 0 40,700 44,700 36,700
02/03/2026 40,700 0.2 (0.49%) 23,395 926.94 0 0 40,500 44,500 36,500
27/02/2026 40,500 0.5 (1.25%) 22,791 911.82 0 0 40,000 44,000 36,000
26/02/2026 40,000 -2.3 (-5.44%) 25,971 1,065.41 0 0 42,300 46,500 38,100
25/02/2026 42,300 -0.1 (-0.24%) 2,410 100.49 0 0 42,400 46,600 38,200
24/02/2026 42,400 -0.2 (-0.47%) 31,947 1,331.31 0 0 42,600 46,800 38,400
23/02/2026 42,600 -1.8 (-4.05%) 19,203 812.26 0 0 44,400 48,800 40,000
13/02/2026 44,400 0.3 (0.68%) 1,414 60.92 0 0 44,100 48,500 39,700
12/02/2026 44,100 0.2 (0.46%) 5,866 249.12 0 0 43,900 48,200 39,600
11/02/2026 43,900 -0.4 (-0.9%) 18,600 800.45 0 0 44,300 48,700 39,900
10/02/2026 44,300 0.3 (0.68%) 34,353 1,490.35 0 0 44,000 48,400 39,600
09/02/2026 44,000 -2.4 (-5.17%) 34,400 1,520.34 36,100 1,675.04 46,400 51,000 41,800
06/02/2026 46,400 2.3 (5.22%) 2,513 113.64 0 0 44,100 48,500 39,700
05/02/2026 44,100 -2.8 (-5.97%) 7,550 337.61 0 0 46,900 51,500 42,300
04/02/2026 46,900 1 (2.18%) 6,201 280.62 0 0 45,900 50,400 41,400
03/02/2026 45,900 -4 (-8.02%) 10,900 493.5 0 0 49,900 54,800 45,000
02/02/2026 49,900 1.9 (3.96%) 1,219 58.83 0 0 48,000 52,800 43,200
30/01/2026 48,000 -0.8 (-1.64%) 12,102 547.83 0 0 48,800 53,600 44,000
29/01/2026 48,800 -0.2 (-0.41%) 21,359 981.54 0 0 49,000 53,900 44,100
28/01/2026 49,000 -0.6 (-1.21%) 15,400 710.35 0 0 49,600 54,500 44,700
27/01/2026 49,600 -0.5 (-1.%) 6,900 317.94 0 0 50,100 55,100 45,100
26/01/2026 50,100 -0.6 (-1.18%) 13,000 602.44 0 0 50,700 55,700 45,700
23/01/2026 50,700 0 (0%) 11,002 525.94 0 0 50,700 55,700 45,700
22/01/2026 50,700 1.9 (3.89%) 6,340 298.86 0 0 48,800 53,600 44,000
21/01/2026 48,800 -0.5 (-1.01%) 12,000 560.55 0 0 49,300 54,200 44,400
20/01/2026 49,300 -0.4 (-0.8%) 26,200 1,239.56 0 0 49,700 54,600 44,800
19/01/2026 49,700 0 (0%) 0 0 0 0 49,700 54,600 44,800
16/01/2026 49,700 0.2 (0.4%) 11,051 528.26 0 0 49,500 54,400 44,600
15/01/2026 49,500 -0.1 (-0.2%) 14,064 673.08 0 0 49,600 54,500 44,700
14/01/2026 49,600 0.2 (0.4%) 15,840 765.82 0 0 49,400 54,300 44,500
13/01/2026 49,400 0 (0%) 6,100 294.99 0 0 49,400 54,300 44,500
12/01/2026 49,400 -1.6 (-3.14%) 17,200 845.97 0 0 51,000 56,100 45,900
09/01/2026 51,000 -0.2 (-0.39%) 1,500 73.42 0 0 51,200 56,300 46,100
08/01/2026 51,200 -0.3 (-0.58%) 10,289 498.33 0 0 51,500 56,600 46,400
07/01/2026 51,500 0 (0%) 21 1.02 0 0 51,500 56,600 46,400
06/01/2026 51,500 0 (0%) 0 0 0 0 51,500 56,600 46,400
05/01/2026 51,500 -0.2 (-0.39%) 9,006 443.49 0 0 51,700 56,800 46,600
31/12/2025 51,700 1.6 (3.19%) 601 30.79 0 0 50,100 55,100 45,100
30/12/2025 50,100 1.9 (3.94%) 15,100 728.38 0 0 48,200 53,000 43,400
29/12/2025 48,200 -2.5 (-4.93%) 12,300 593.68 0 0 50,700 55,700 45,700
26/12/2025 50,700 -1.1 (-2.12%) 9,010 446.87 0 0 51,800 56,900 46,700
25/12/2025 51,800 0.5 (0.97%) 5,900 294.43 0 0 51,300 56,400 46,200
24/12/2025 51,300 -0.6 (-1.16%) 8,060 405.34 0 0 51,900 57,000 46,800
23/12/2025 51,900 0.4 (0.78%) 11,133 557.41 0 0 51,500 56,600 46,400
22/12/2025 51,500 -0.3 (-0.58%) 400 20.32 0 0 51,800 56,900 46,700
19/12/2025 51,800 -0.1 (-0.19%) 8,600 437.41 0 0 51,900 57,000 46,800
18/12/2025 51,900 -0.6 (-1.14%) 13,802 695.83 0 0 52,500 57,700 47,300
17/12/2025 52,500 1 (1.94%) 931 48.66 0 0 51,500 56,600 46,400
16/12/2025 51,500 -1.2 (-2.28%) 4,502 232.98 0 0 52,700 57,900 47,500
15/12/2025 52,700 -1.3 (-2.41%) 6,100 313.19 0 0 54,000 59,400 48,600
12/12/2025 54,000 -0.4 (-0.74%) 6,102 314.22 0 0 54,400 59,800 49,000
11/12/2025 54,400 -0.1 (-0.18%) 300 16.04 0 0 54,500 59,900 49,100
10/12/2025 54,500 -0.4 (-0.73%) 300 16.14 0 0 54,900 60,300 49,500
09/12/2025 54,900 -0.5 (-0.9%) 9,105 476.15 0 0 55,400 60,900 49,900
08/12/2025 55,400 -0.1 (-0.18%) 5,302 281.13 0 0 55,500 61,000 50,000
05/12/2025 55,500 0.2 (0.36%) 7,708 410.71 0 0 55,300 60,800 49,800
04/12/2025 55,300 -1.1 (-1.95%) 9,333 501.03 0 0 56,400 62,000 50,800
03/12/2025 56,400 1.9 (3.49%) 22,600 1,210.85 0 0 54,500 59,900 49,100
02/12/2025 54,500 -2.8 (-4.89%) 2,700 149.26 0 0 57,300 63,000 51,600
01/12/2025 57,300 -0.9 (-1.55%) 7,732 416.05 0 0 58,200 64,000 52,400
28/11/2025 58,200 -0.3 (-0.51%) 500 28.37 0 0 58,500 64,300 52,700
27/11/2025 58,500 0.9 (1.56%) 3,201 175.18 0 0 57,600 63,300 51,900
26/11/2025 57,600 -0.3 (-0.52%) 8,503 469.02 0 0 57,900 63,600 52,200
25/11/2025 57,900 -0.7 (-1.19%) 4,800 274.4 0 0 58,600 64,400 52,800
24/11/2025 58,600 0.9 (1.56%) 9,803 534.93 0 0 57,700 63,400 52,000
21/11/2025 57,700 -1.1 (-1.87%) 2,600 149.1 0 0 58,800 64,600 53,000
20/11/2025 58,800 -0.1 (-0.17%) 2,940 170.39 0 0 58,900 64,700 53,100
19/11/2025 58,900 0.1 (0.17%) 6,100 352.61 0 0 58,800 64,600 53,000
18/11/2025 58,800 -4.2 (-6.67%) 4,204 244.6 0 0 63,000 69,300 56,700
17/11/2025 63,000 4.3 (7.33%) 102 6.42 0 0 58,700 64,500 52,900
14/11/2025 58,700 0.7 (1.21%) 1,200 70.58 0 0 58,000 63,800 52,200
13/11/2025 58,000 -0.8 (-1.36%) 3,402 198.65 0 0 58,800 64,600 53,000
12/11/2025 58,800 -3.1 (-5.01%) 17,100 994.96 0 0 61,900 68,000 55,800
11/11/2025 61,900 -0.4 (-0.64%) 2,604 152.66 0 0 62,300 68,500 56,100
10/11/2025 62,300 -1.6 (-2.5%) 3,900 232.5 0 0 63,900 70,200 57,600
07/11/2025 63,900 4.4 (7.39%) 200 12.78 0 0 59,500 65,400 53,600
06/11/2025 59,500 -5 (-7.75%) 1,600 96.71 0 0 64,500 70,900 58,100

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