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
29/04/2026 21,000 0 (0%) 1,239,581 25,762.89 0 0 21,000 23,100 18,900
28/04/2026 21,000 -0.4 (-1.87%) 577,237 12,222.94 0 0 21,400 23,500 19,300
24/04/2026 21,400 -0.1 (-0.47%) 1,397,335 29,540.02 0 0 21,500 23,600 19,400
23/04/2026 21,500 -0.6 (-2.71%) 2,082,767 44,777.11 50,000 1,195.6 22,100 24,300 19,900
22/04/2026 22,100 0 (0%) 1,661,134 36,246.4 30,000 729 22,100 24,300 19,900
21/04/2026 22,100 -0.8 (-3.49%) 2,094,434 47,083.56 70,000 1,710.26 22,900 25,100 20,700
20/04/2026 22,900 0 (0%) 870,755 19,892.2 30,000 753 22,900 25,100 20,700
17/04/2026 22,900 0 (0%) 667,914 15,187.9 20,000 458 22,900 25,100 20,700
16/04/2026 22,900 0 (0%) 890,529 20,216.28 0 0 22,900 25,100 20,700
15/04/2026 22,900 -0.2 (-0.87%) 1,556,077 35,634.55 0 0 23,100 25,400 20,800
14/04/2026 23,100 0.2 (0.87%) 1,095,062 25,243.41 1 0.02 22,900 25,100 20,700
13/04/2026 22,900 0.2 (0.88%) 1,345,863 30,473.3 0 0 22,700 24,900 20,500
10/04/2026 22,700 -0.3 (-1.3%) 1,151,279 26,312.63 0 0 23,000 25,300 20,700
09/04/2026 23,000 -0.7 (-2.95%) 1,561,342 35,890.8 0 0 23,700 26,000 21,400
08/04/2026 23,700 1 (4.41%) 2,548,799 59,824.29 0 0 22,700 24,900 20,500
07/04/2026 22,700 0.5 (2.25%) 1,148,136 25,533.01 0 0 22,200 24,400 20,000
06/04/2026 22,200 -0.4 (-1.77%) 2,354,925 51,522.21 0 0 22,600 24,800 20,400
03/04/2026 22,600 -1.4 (-5.83%) 3,250,180 74,340.05 0 0 24,000 26,400 21,600
02/04/2026 24,000 -0.1 (-0.41%) 2,713,352 63,993.86 0 0 24,100 26,500 21,700
01/04/2026 24,100 -2.3 (-8.71%) 7,849,845 198,092.07 0 0 26,400 29,000 23,800
31/03/2026 26,400 0.7 (2.72%) 2,647,031 69,473.09 0 0 25,700 28,200 23,200
30/03/2026 25,700 0 (0%) 2,058,153 53,411.9 0 0 25,700 28,200 23,200
27/03/2026 25,700 -0.3 (-1.15%) 1,905,257 48,931.47 0 0 26,000 28,600 23,400
26/03/2026 26,000 1.7 (7.%) 4,156,715 103,954.19 0 0 24,300 26,700 21,900
25/03/2026 24,300 1.1 (4.74%) 1,717,043 41,051.76 0 0 23,200 25,500 20,900
24/03/2026 23,200 0.5 (2.2%) 1,388,554 32,019.71 0 0 22,700 24,900 20,500
23/03/2026 22,700 -1.8 (-7.35%) 1,998,311 46,034.73 0 0 24,500 26,900 22,100
20/03/2026 24,500 0.1 (0.41%) 1,577,180 38,794.99 0 0 24,400 26,800 22,000
19/03/2026 24,400 0.4 (1.67%) 1,734,959 41,582.48 0 0 24,000 26,400 21,600
18/03/2026 24,000 -0.7 (-2.83%) 1,340,806 32,435.21 0 0 24,700 27,100 22,300
17/03/2026 24,700 0.4 (1.65%) 1,734,509 42,881.5 0 0 24,300 26,700 21,900
16/03/2026 24,300 -0.5 (-2.02%) 2,153,406 51,731.24 0 0 24,800 27,200 22,400
13/03/2026 24,800 -0.1 (-0.4%) 2,745,526 67,622.5 0 0 24,900 27,300 22,500
12/03/2026 24,900 0.1 (0.4%) 2,308,602 56,905.11 0 0 24,800 27,200 22,400
11/03/2026 24,800 2.2 (9.73%) 3,382,838 81,899.03 0 0 22,600 24,800 20,400
10/03/2026 22,600 0.6 (2.73%) 3,360,959 75,268.36 0 0 22,000 24,200 19,800
09/03/2026 22,000 -2.4 (-9.84%) 1,922,357 42,517.21 0 0 24,400 26,800 22,000
06/03/2026 24,400 -1 (-3.94%) 2,318,700 56,656.37 0 0 25,400 27,900 22,900
05/03/2026 25,400 -1.4 (-5.22%) 2,534,052 65,258.26 0 0 26,800 29,400 24,200
04/03/2026 26,800 0.8 (3.08%) 6,027,516 151,805.25 0 0 26,000 28,600 23,400
03/03/2026 26,000 0.5 (1.96%) 4,907,576 127,615.97 0 0 25,500 28,000 23,000
02/03/2026 25,500 0 (0%) 5,281,886 135,684.77 541,900 12,463.7 25,500 28,000 23,000
27/02/2026 25,500 1.3 (5.37%) 4,710,121 117,510.2 0 0 24,200 26,600 21,800
26/02/2026 24,200 0 (0%) 1,716,343 41,372.77 0 0 24,200 26,600 21,800
25/02/2026 24,200 1.2 (5.22%) 4,027,500 95,857.85 0 0 23,000 25,300 20,700
24/02/2026 23,000 0 (0%) 1,786,377 40,670.49 0 0 23,000 25,300 20,700
23/02/2026 23,000 0.4 (1.77%) 1,865,775 42,870.89 0 0 22,600 24,800 20,400
13/02/2026 22,600 0.4 (1.8%) 1,722,982 38,910.3 2,744,900 55,559.23 22,200 24,400 20,000
12/02/2026 22,200 -0.2 (-0.89%) 1,593,744 35,927.9 1,000,000 20,200 22,400 24,600 20,200
11/02/2026 22,400 1.2 (5.66%) 2,726,300 60,094.28 0 0 21,200 23,300 19,100
10/02/2026 21,200 -0.6 (-2.75%) 1,946,790 40,896.8 0 0 21,800 23,900 19,700
09/02/2026 21,800 0.6 (2.83%) 1,411,967 30,441.38 0 0 21,200 23,300 19,100
06/02/2026 21,200 -1.7 (-7.42%) 4,325,759 93,659.61 0 0 22,900 25,100 20,700
05/02/2026 22,900 0.3 (1.33%) 4,281,399 97,040.15 374,000 8,489.8 22,600 24,800 20,400
04/02/2026 22,600 0.2 (0.89%) 2,682,245 60,285.27 0 0 22,400 24,600 20,200
03/02/2026 22,400 -0.2 (-0.88%) 2,641,400 59,334.45 0 0 22,600 24,800 20,400
02/02/2026 22,600 1.8 (8.65%) 4,878,338 106,325.62 0 0 20,800 22,800 18,800
30/01/2026 20,800 -0.2 (-0.95%) 1,426,230 29,904.85 0 0 21,000 23,100 18,900
29/01/2026 21,000 1.7 (8.81%) 4,379,558 90,506.65 0 0 19,300 21,200 17,400
28/01/2026 19,300 0.2 (1.05%) 580,287 11,131.13 0 0 19,100 21,000 17,200
27/01/2026 19,100 0.3 (1.6%) 378,493 7,229.55 0 0 18,800 20,600 17,000
26/01/2026 18,800 -0.9 (-4.57%) 1,842,436 35,267.24 0 0 19,700 21,600 17,800
23/01/2026 19,700 -0.2 (-1.01%) 1,558,123 30,584.94 0 0 19,900 21,800 18,000
22/01/2026 20,400 0.2 (0.99%) 1,332,966 27,373.07 0 0 20,200 22,200 18,200
21/01/2026 20,200 -0.5 (-2.42%) 1,508,966 30,648.96 0 0 20,700 22,700 18,700
20/01/2026 20,700 0.3 (1.47%) 2,467,890 51,396.36 84,000 1,738.8 20,400 22,400 18,400
19/01/2026 20,400 -0.3 (-1.45%) 1,346,955 27,743.89 0 0 20,700 22,700 18,700
16/01/2026 20,700 0.1 (0.49%) 2,557,043 53,472.54 0 0 20,600 22,600 18,600
15/01/2026 20,600 -0.2 (-0.96%) 1,328,860 27,550.39 6,475 121.73 20,800 22,800 18,800
14/01/2026 20,800 1.6 (8.33%) 4,996,661 102,084.95 0 0 19,200 21,100 17,300
13/01/2026 19,200 -0.2 (-1.03%) 1,063,543 20,318.53 0 0 19,400 21,300 17,500
12/01/2026 19,400 0.2 (1.04%) 1,119,251 21,759.46 0 0 19,200 21,100 17,300
09/01/2026 19,200 0.8 (4.35%) 2,464,890 46,856.13 0 0 18,400 20,200 16,600
08/01/2026 18,400 -0.2 (-1.08%) 781,013 14,513.8 0 0 18,600 20,400 16,800
07/01/2026 18,600 0.2 (1.09%) 690,547 12,765.63 0 0 18,400 20,200 16,600
06/01/2026 18,400 0.6 (3.37%) 912,876 16,556.91 0 0 17,800 19,500 16,100
05/01/2026 17,800 -0.4 (-2.2%) 344,739 6,185.66 0 0 18,200 20,000 16,400
31/12/2025 18,200 -0.1 (-0.55%) 127,912 2,326.24 0 0 18,300 20,100 16,500
30/12/2025 18,300 -0.2 (-1.08%) 349,004 6,368.6 0 0 18,500 20,300 16,700
29/12/2025 18,500 0.9 (5.11%) 744,621 13,589.1 0 0 17,600 19,300 15,900
26/12/2025 17,600 -0.2 (-1.12%) 950,063 16,737.56 0 0 17,800 19,500 16,100
25/12/2025 17,800 -0.2 (-1.11%) 553,702 9,923.81 0 0 18,000 19,800 16,200
24/12/2025 18,000 -0.1 (-0.55%) 285,509 5,145.85 0 0 18,100 19,900 16,300
23/12/2025 18,100 -0.1 (-0.55%) 540,461 9,782.03 0 0 18,200 20,000 16,400
22/12/2025 18,200 0.1 (0.55%) 600,989 10,918.49 0 0 18,100 19,900 16,300
19/12/2025 18,100 -0.1 (-0.55%) 386,769 7,000.55 0 0 18,200 20,000 16,400
18/12/2025 18,200 -0.1 (-0.55%) 333,122 6,045.96 0 0 18,300 20,100 16,500
17/12/2025 18,300 -0.1 (-0.54%) 197,782 3,617.56 0 0 18,400 20,200 16,600
16/12/2025 18,400 0.5 (2.79%) 619,573 11,236.59 0 0 17,900 19,600 16,200
15/12/2025 17,900 -0.1 (-0.56%) 513,052 9,248.32 0 0 18,000 19,800 16,200
12/12/2025 18,000 -0.5 (-2.7%) 999,646 18,217.46 0 0 18,500 20,300 16,700
11/12/2025 18,500 0 (0%) 395,565 7,320.94 0 0 18,500 20,300 16,700
10/12/2025 18,500 0 (0%) 249,283 4,625.98 0 0 18,500 20,300 16,700
09/12/2025 18,500 -0.3 (-1.6%) 1,132,947 20,991.47 0 0 18,800 20,600 17,000
08/12/2025 18,800 -0.2 (-1.05%) 552,707 10,491.34 0 0 19,000 20,900 17,100
05/12/2025 19,000 -0.4 (-2.06%) 528,677 10,166.88 0 0 19,400 21,300 17,500
04/12/2025 19,400 0.1 (0.52%) 885,179 17,138. 0 0 19,300 21,200 17,400
03/12/2025 19,300 0.4 (2.12%) 857,521 16,348.69 0 0 18,900 20,700 17,100
02/12/2025 18,900 0 (0%) 623,030 11,693.43 0 0 18,900 20,700 17,100
01/12/2025 18,900 -0.4 (-2.07%) 905,576 17,240.9 0 0 19,300 21,200 17,400
28/11/2025 19,300 -0.1 (-0.52%) 772,433 14,799.39 0 0 19,400 21,300 17,500
27/11/2025 19,400 0.1 (0.52%) 350,997 6,791.13 0 0 19,300 21,200 17,400
26/11/2025 19,300 0.2 (1.05%) 561,544 10,760.26 0 0 19,100 21,000 17,200
25/11/2025 19,100 -0.4 (-2.05%) 773,041 14,890.75 0 0 19,500 21,400 17,600
24/11/2025 19,500 -0.1 (-0.51%) 383,454 7,491.59 0 0 19,600 21,500 17,700
21/11/2025 19,600 -0.3 (-1.51%) 743,111 14,466.36 0 0 19,900 21,800 18,000
20/11/2025 19,900 0.2 (1.02%) 1,239,350 24,239.64 0 0 19,700 21,600 17,800
19/11/2025 19,700 -0.4 (-1.99%) 1,772,188 35,560.54 0 0 20,100 22,100 18,100
18/11/2025 20,100 0.1 (0.5%) 1,423,700 28,353.84 0 0 20,000 22,000 18,000
17/11/2025 20,000 0.3 (1.52%) 1,653,324 32,975.62 0 0 19,700 21,600 17,800
14/11/2025 19,700 0.4 (2.07%) 1,664,647 32,636.98 0 0 19,300 21,200 17,400
13/11/2025 19,300 0.6 (3.21%) 1,426,634 27,311.84 0 0 18,700 20,500 16,900
12/11/2025 18,700 0.2 (1.08%) 367,413 6,882.15 0 0 18,500 20,300 16,700
11/11/2025 19,000 0.4 (2.15%) 974,426 18,242.99 0 0 18,600 20,400 16,800
10/11/2025 18,600 -0.7 (-3.63%) 1,130,795 21,439.99 0 0 19,300 21,200 17,400
07/11/2025 19,300 -0.3 (-1.53%) 599,704 11,651.13 0 0 19,600 21,500 17,700
06/11/2025 19,600 0.2 (1.03%) 1,839,448 36,436.69 0 0 19,400 21,300 17,500
05/11/2025 19,400 0 (0%) 471,355 9,108.58 0 0 19,400 21,300 17,500
04/11/2025 19,400 0.2 (1.04%) 1,238,650 23,403.01 0 0 19,200 21,100 17,300
03/11/2025 19,200 -0.4 (-2.04%) 595,717 11,618.24 0 0 19,600 21,500 17,700

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