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
01/04/2026 21,600 0 (0%) 1,000 21.6 0 0 21,600 24,800 18,400
31/03/2026 21,700 0 (0%) 4,430 95.73 0 0 21,700 24,900 18,500
30/03/2026 21,900 0.2 (0.92%) 8,025 173.82 0 0 21,700 24,900 18,500
27/03/2026 21,000 -1 (-4.55%) 3,200 69.36 0 0 22,000 25,300 18,700
26/03/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
25/03/2026 22,000 0 (0%) 458 9.99 0 0 22,000 25,300 18,700
24/03/2026 22,000 0.4 (1.85%) 102 2.24 0 0 21,600 24,800 18,400
23/03/2026 21,600 0 (0%) 1,400 30.24 0 0 21,600 24,800 18,400
20/03/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
19/03/2026 21,200 -1.1 (-4.93%) 5,800 125.08 0 0 22,300 25,600 19,000
18/03/2026 22,300 0 (0%) 2,900 64.67 0 0 22,300 25,600 19,000
17/03/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
16/03/2026 22,000 -0.5 (-2.22%) 2,018 44.9 0 0 22,500 25,800 19,200
13/03/2026 22,400 -0.5 (-2.18%) 2,100 47.27 0 0 22,900 26,300 19,500
12/03/2026 23,100 1.5 (6.94%) 647 14.59 0 0 21,600 24,800 18,400
11/03/2026 21,500 0.1 (0.47%) 8,493 183.29 0 0 21,400 24,600 18,200
10/03/2026 21,400 0 (0%) 3,200 68.48 0 0 21,400 24,600 18,200
09/03/2026 21,900 -0.2 (-0.9%) 7,030 150.49 0 0 22,100 25,400 18,800
06/03/2026 22,100 0 (0%) 600 13.26 0 0 22,100 25,400 18,800
05/03/2026 22,100 0 (0%) 2,100 46.41 0 0 22,100 25,400 18,800
04/03/2026 22,000 -0.1 (-0.45%) 8,800 194.15 0 0 22,100 25,400 18,800
03/03/2026 22,000 -0.3 (-1.35%) 10,100 223.5 0 0 22,300 25,600 19,000
02/03/2026 22,500 -0.1 (-0.44%) 17,500 390.96 0 0 22,600 25,900 19,300
27/02/2026 22,600 -0.1 (-0.44%) 16,816 380.76 0 0 22,700 26,100 19,300
26/02/2026 22,700 0 (0%) 5,100 115.77 0 0 22,700 26,100 19,300
25/02/2026 22,500 -0.5 (-2.17%) 3,222 73.08 0 0 23,000 26,400 19,600
24/02/2026 23,000 0.2 (0.88%) 4,851 111.36 0 0 22,800 26,200 19,400
23/02/2026 22,800 0 (0%) 28,700 654.11 0 0 22,800 26,200 19,400
13/02/2026 22,700 -0.2 (-0.87%) 2,446 55.41 0 0 22,900 26,300 19,500
12/02/2026 23,000 0.2 (0.88%) 2,000 45.8 0 0 22,800 26,200 19,400
11/02/2026 22,800 0 (0%) 7,000 159.6 0 0 22,800 26,200 19,400
10/02/2026 22,800 -0.3 (-1.3%) 9,200 210.19 0 0 23,100 26,500 19,700
09/02/2026 23,000 -0.1 (-0.43%) 7,803 180.09 538,100 11,846.01 23,100 26,500 19,700
06/02/2026 23,000 -0.1 (-0.43%) 4,200 96.82 450,000 9,900 23,100 26,500 19,700
05/02/2026 23,100 -0.1 (-0.43%) 13,000 299.91 1,146,600 25,225.2 23,200 26,600 19,800
04/02/2026 23,000 -0.4 (-1.71%) 5,400 125.28 820,500 18,051 23,400 26,900 19,900
03/02/2026 23,300 0.1 (0.43%) 24,700 579.09 0 0 23,200 26,600 19,800
02/02/2026 23,300 -0.5 (-2.1%) 26,904 622.97 1,189,749 26,195.45 23,800 27,300 20,300
30/01/2026 24,000 0.3 (1.27%) 13,900 331.26 1,442,400 31,833 23,700 27,200 20,200
29/01/2026 24,000 -0.3 (-1.23%) 7,500 177.58 1,280,000 28,288 24,300 27,900 20,700
28/01/2026 24,300 0.7 (2.97%) 2,700 65.51 1,015,600 22,343.2 23,600 27,100 20,100
27/01/2026 24,000 -0.1 (-0.41%) 7,600 179.15 955,500 21,068 24,100 27,700 20,500
26/01/2026 24,000 0.1 (0.42%) 24,000 577.56 400,000 9,600 23,900 27,400 20,400
23/01/2026 23,800 -0.6 (-2.46%) 9,600 229.07 200,000 4,880 24,400 28,000 20,800
22/01/2026 24,200 0 (0%) 12,703 310. 0 0 24,200 27,800 20,600
21/01/2026 24,200 -0.3 (-1.22%) 8,326 201.47 0 0 24,500 28,100 20,900
20/01/2026 24,200 -0.8 (-3.2%) 10,300 252.62 0 0 25,000 28,700 21,300
19/01/2026 24,700 -0.2 (-0.8%) 25,300 631.5 0 0 24,900 28,600 21,200
16/01/2026 24,500 1 (4.26%) 51,797 1,289.03 0 0 23,500 27,000 20,000
15/01/2026 23,500 0.1 (0.43%) 800 18.8 0 0 23,400 26,900 19,900
14/01/2026 23,500 0.5 (2.17%) 25,314 591.49 0 0 23,000 26,400 19,600
13/01/2026 23,000 -0.1 (-0.43%) 4,500 103.68 0 0 23,100 26,500 19,700
12/01/2026 23,200 0.3 (1.31%) 3,500 81 0 0 22,900 26,300 19,500
09/01/2026 23,200 0.3 (1.31%) 5,921 135.68 0 0 22,900 26,300 19,500
08/01/2026 23,000 0.2 (0.88%) 6,901 158.3 0 0 22,800 26,200 19,400
07/01/2026 23,100 0.4 (1.76%) 5,608 127.98 0 0 22,700 26,100 19,300
06/01/2026 23,000 0 (0%) 11,300 256.95 0 0 23,000 26,400 19,600
05/01/2026 23,000 0 (0%) 5,300 121.89 0 0 23,000 26,400 19,600
31/12/2025 23,100 0.4 (1.76%) 4,101 94.39 0 0 22,700 26,100 19,300
30/12/2025 23,000 0.2 (0.88%) 5,900 133.9 0 0 22,800 26,200 19,400
29/12/2025 22,800 -0.2 (-0.87%) 8,200 187.36 0 0 23,000 26,400 19,600
26/12/2025 23,000 0 (0%) 2,700 62.1 0 0 23,000 26,400 19,600
25/12/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/12/2025 23,400 0.4 (1.74%) 4,240 97.65 0 0 23,000 26,400 19,600
23/12/2025 23,000 0 (0%) 500 11.5 0 0 23,000 26,400 19,600
22/12/2025 23,000 0 (0%) 2,874 66.14 0 0 23,000 26,400 19,600
19/12/2025 23,000 0 (0%) 2,201 50.62 0 0 23,000 26,400 19,600
18/12/2025 23,000 0 (0%) 700 16.1 0 0 23,000 26,400 19,600
17/12/2025 23,000 0 (0%) 202 4.65 0 0 23,000 26,400 19,600
16/12/2025 23,000 -0.1 (-0.43%) 700 16.12 0 0 23,100 26,500 19,700
15/12/2025 23,100 0 (0%) 4,800 110.88 0 0 23,100 26,500 19,700
12/12/2025 23,600 0.4 (1.72%) 2,000 46.22 0 0 23,200 26,600 19,800
11/12/2025 23,200 0 (0%) 3,500 81.13 0 0 23,200 26,600 19,800
10/12/2025 23,200 -0.1 (-0.43%) 600 13.91 0 0 23,300 26,700 19,900
09/12/2025 23,200 -0.8 (-3.33%) 8,600 200.37 0 0 24,000 27,600 20,400
08/12/2025 23,900 -0.4 (-1.65%) 2,100 50.31 0 0 24,300 27,900 20,700
05/12/2025 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
04/12/2025 24,100 0.2 (0.84%) 4,500 109.13 0 0 23,900 27,400 20,400
03/12/2025 23,800 0 (0%) 2,900 69.32 0 0 23,800 27,300 20,300
02/12/2025 24,300 0.7 (2.97%) 12,400 295.45 0 0 23,600 27,100 20,100
01/12/2025 23,900 0.4 (1.7%) 3,200 75.54 0 0 23,500 27,000 20,000
28/11/2025 23,500 1 (4.44%) 4,502 105.62 0 0 22,500 25,800 19,200
27/11/2025 23,900 0.7 (3.02%) 2,700 60.88 0 0 23,200 26,600 19,800
26/11/2025 23,000 -0.8 (-3.36%) 27,700 643.8 0 0 23,800 27,300 20,300
25/11/2025 23,800 0 (0%) 300 7.14 0 0 23,800 27,300 20,300
24/11/2025 23,800 0 (0%) 1,200 28.56 0 0 23,800 27,300 20,300
21/11/2025 24,100 -0.4 (-1.63%) 2,100 49.91 0 0 24,500 28,100 20,900
20/11/2025 24,500 0.4 (1.66%) 1,000 24.5 0 0 24,100 27,700 20,500
19/11/2025 24,100 0 (0%) 400 9.64 0 0 24,100 27,700 20,500
18/11/2025 24,000 -0.5 (-2.04%) 4,000 96.35 0 0 24,500 28,100 20,900
17/11/2025 24,500 0 (0%) 2,000 49 0 0 24,500 28,100 20,900
14/11/2025 24,500 0 (0%) 2,900 71.01 0 0 24,500 28,100 20,900
13/11/2025 24,500 0 (0%) 1,500 36.75 0 0 24,500 28,100 20,900
12/11/2025 24,500 0.6 (2.51%) 900 22.05 0 0 23,900 27,400 20,400
11/11/2025 23,600 -0.4 (-1.67%) 17,400 416.23 0 0 24,000 27,600 20,400
10/11/2025 24,500 0.7 (2.94%) 1,200 28.8 0 0 23,800 27,300 20,300
07/11/2025 23,800 -1.9 (-7.39%) 9,000 214.2 0 0 25,700 29,500 21,900
06/11/2025 25,200 0 (0%) 602 15.45 0 0 25,200 28,900 21,500
05/11/2025 25,200 0.7 (2.86%) 32,301 813.01 0 0 24,500 28,100 20,900
04/11/2025 25,000 0.2 (0.81%) 28,001 687.37 0 0 24,800 28,500 21,100
03/11/2025 25,000 0.5 (2.04%) 24,018 596.75 0 0 24,500 28,100 20,900
31/10/2025 24,700 0.7 (2.92%) 15,700 384.61 0 0 24,000 27,600 20,400
30/10/2025 24,000 0.5 (2.13%) 10,100 242.46 0 0 23,500 27,000 20,000
29/10/2025 23,600 0 (0%) 5,015 118. 0 0 23,600 27,100 20,100
28/10/2025 23,500 0.7 (3.07%) 2,800 66.05 0 0 22,800 26,200 19,400
27/10/2025 22,800 0.1 (0.44%) 100 2.28 0 0 22,700 26,100 19,300
24/10/2025 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
23/10/2025 22,700 0 (0%) 500 11.35 0 0 22,700 26,100 19,300
22/10/2025 22,700 0.1 (0.44%) 100 2.27 0 0 22,600 25,900 19,300
21/10/2025 22,300 -0.5 (-2.19%) 2,084 47.17 0 0 22,800 26,200 19,400
20/10/2025 22,300 -1.1 (-4.7%) 25,204 574.41 0 0 23,400 26,900 19,900
17/10/2025 23,400 0.1 (0.43%) 2,400 56.16 0 0 23,300 26,700 19,900
16/10/2025 23,400 -0.6 (-2.5%) 20,511 477.41 0 0 24,000 27,600 20,400
15/10/2025 24,000 0.3 (1.27%) 1,295 31.03 0 0 23,700 27,200 20,200
14/10/2025 23,700 -0.4 (-1.66%) 34,900 827.33 0 0 24,100 27,700 20,500
13/10/2025 24,200 0 (0%) 9,800 236.48 0 0 24,200 27,800 20,600
10/10/2025 24,200 0.1 (0.41%) 500 12.1 0 0 24,100 27,700 20,500
09/10/2025 24,100 0 (0%) 4,500 108.45 0 0 24,100 27,700 20,500
08/10/2025 24,000 -0.1 (-0.41%) 7,900 190.14 0 0 24,100 27,700 20,500
07/10/2025 24,000 -0.5 (-2.04%) 3,600 86.67 0 0 24,500 28,100 20,900
06/10/2025 24,200 -0.1 (-0.41%) 5,000 122.64 0 0 24,300 27,900 20,700
03/10/2025 24,200 0 (0%) 22,100 536.78 0 0 24,200 27,800 20,600
02/10/2025 24,200 0.1 (0.41%) 6,503 157.4 0 0 24,100 27,700 20,500
01/10/2025 24,100 -0.1 (-0.41%) 101 2.43 0 0 24,200 27,800 20,600

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