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
13/03/2026 167,500 -1.6 (-0.95%) 6,606 1,111.07 0 0 169,100 194,400 143,800
12/03/2026 170,400 3 (1.79%) 128,954 21,810.24 0 0 167,400 192,500 142,300
11/03/2026 167,100 3 (1.83%) 15,698 2,628.22 0 0 164,100 188,700 139,500
10/03/2026 164,500 6.9 (4.38%) 45,502 7,468.03 0 0 157,600 181,200 134,000
09/03/2026 153,500 -18.5 (-10.76%) 86,923 13,699.53 0 0 172,000 197,800 146,200
06/03/2026 173,900 -1.3 (-0.74%) 29,300 5,039.08 0 0 175,200 201,400 149,000
05/03/2026 175,000 -0.4 (-0.23%) 17,732 3,106.38 0 0 175,400 201,700 149,100
04/03/2026 177,000 -4 (-2.21%) 45,499 7,982.22 0 0 181,000 208,100 153,900
03/03/2026 180,000 -1.9 (-1.04%) 28,474 5,153.14 0 0 181,900 209,100 154,700
02/03/2026 180,800 2.1 (1.18%) 109,782 19,967.98 0 0 178,700 205,500 151,900
27/02/2026 179,000 4.3 (2.46%) 24,184 4,321.98 0 0 174,700 200,900 148,500
26/02/2026 178,000 8.8 (5.2%) 140,813 24,596.62 0 0 169,200 194,500 143,900
25/02/2026 170,800 1.6 (0.95%) 15,422 2,608.59 0 0 169,200 194,500 143,900
24/02/2026 168,900 -1.3 (-0.76%) 5,868 992.99 0 0 170,200 195,700 144,700
23/02/2026 171,500 3.3 (1.96%) 11,427 1,944.79 0 0 168,200 193,400 143,000
13/02/2026 169,500 4.2 (2.54%) 20,409 3,432.8 0 0 165,300 190,000 140,600
12/02/2026 164,900 2.7 (1.66%) 9,053 1,496.74 0 0 162,200 186,500 137,900
11/02/2026 164,000 2.6 (1.61%) 14,242 2,402.01 0 0 161,400 185,600 137,200
10/02/2026 162,000 -0.2 (-0.12%) 13,173 2,126.21 0 0 162,200 186,500 137,900
09/02/2026 163,500 1.6 (0.99%) 14,612 2,370.37 0 0 161,900 186,100 137,700
06/02/2026 160,000 -7.9 (-4.71%) 58,417 9,460.39 0 0 167,900 193,000 142,800
05/02/2026 166,600 1 (0.6%) 19,169 3,217.73 0 0 165,600 190,400 140,800
04/02/2026 166,800 0.6 (0.36%) 8,516 1,410.07 0 0 166,200 191,100 141,300
03/02/2026 165,600 -2.6 (-1.55%) 33,600 5,584.32 0 0 168,200 193,400 143,000
02/02/2026 168,000 -1.6 (-0.94%) 23,749 3,995.78 0 0 169,600 195,000 144,200
30/01/2026 169,800 0.7 (0.41%) 51,983 8,818.54 186,187 36,194.75 169,100 194,400 143,800
29/01/2026 168,900 2.2 (1.32%) 128,742 21,767.68 0 0 166,700 191,700 141,700
28/01/2026 173,600 11.7 (7.23%) 89,379 14,902.33 0 0 161,900 186,100 137,700
27/01/2026 162,100 3.1 (1.95%) 23,891 3,866.94 0 0 159,000 182,800 135,200
26/01/2026 158,300 -4.9 (-3.%) 68,257 10,850.56 0 0 163,200 187,600 138,800
23/01/2026 160,000 -7.3 (-4.36%) 36,108 5,892.85 0 0 167,300 192,300 142,300
22/01/2026 165,000 1.9 (1.16%) 49,487 8,279.76 0 0 163,100 187,500 138,700
21/01/2026 165,500 8.4 (5.35%) 96,337 15,716.69 0 0 157,100 180,600 133,600
20/01/2026 158,200 0.4 (0.25%) 25,083 3,940.59 0 0 157,800 181,400 134,200
19/01/2026 160,000 7 (4.58%) 61,946 9,776.13 0 0 153,000 175,900 130,100
16/01/2026 155,000 6.7 (4.52%) 89,852 13,749.77 41,097 7,007.04 148,300 170,500 126,100
15/01/2026 148,000 -1.3 (-0.87%) 18,061 2,678.61 273,400 46,915.44 149,300 171,600 127,000
14/01/2026 148,200 -0.9 (-0.6%) 97,333 14,530.87 0 0 149,100 171,400 126,800
13/01/2026 149,000 -0.4 (-0.27%) 33,520 4,998.12 0 0 149,400 171,800 127,000
12/01/2026 149,200 -1.9 (-1.26%) 70,538 10,538.31 0 0 151,100 173,700 128,500
09/01/2026 150,000 -0.2 (-0.13%) 52,886 7,991.04 0 0 150,200 172,700 127,700
08/01/2026 150,000 3.3 (2.25%) 104,513 15,700.32 0 0 146,700 168,700 124,700
07/01/2026 147,500 2.6 (1.79%) 44,466 6,525.32 0 0 144,900 166,600 123,200
06/01/2026 146,500 1 (0.69%) 36,513 5,289.68 0 0 145,500 167,300 123,700
05/01/2026 145,000 -1.6 (-1.09%) 22,806 3,318.37 0 0 146,600 168,500 124,700
31/12/2025 146,400 -2.9 (-1.94%) 38,157 5,593.96 0 0 149,300 171,600 127,000
30/12/2025 148,600 -2.1 (-1.39%) 23,837 3,559.18 0 0 150,700 173,300 128,100
29/12/2025 151,200 2.2 (1.48%) 139,679 21,054.26 0 0 149,000 171,300 126,700
26/12/2025 149,700 2.6 (1.77%) 148,211 22,088.74 0 0 147,100 169,100 125,100
25/12/2025 147,500 5.9 (4.17%) 80,033 11,774.41 0 0 141,600 162,800 120,400
24/12/2025 143,000 2.5 (1.78%) 179,863 25,469.45 0 0 140,500 161,500 119,500
23/12/2025 139,000 -1.6 (-1.14%) 28,149 3,955.04 0 0 140,600 161,600 119,600
22/12/2025 142,000 0.5 (0.35%) 39,542 5,558.3 0 0 141,500 162,700 120,300
19/12/2025 141,000 1.7 (1.22%) 11,390 1,611.61 89,000 11,347.5 139,300 160,100 118,500
18/12/2025 142,200 0.1 (0.07%) 39,203 5,460.49 20,708 2,501.53 142,100 163,400 120,800
17/12/2025 142,000 -0.4 (-0.28%) 21,895 3,111.85 0 0 142,400 163,700 121,100
16/12/2025 142,100 0 (0%) 13,051 1,859.06 0 0 142,100 163,400 120,800
15/12/2025 141,700 0 (0%) 10,800 1,534.86 0 0 141,700 162,900 120,500
12/12/2025 142,500 1.2 (0.85%) 29,836 4,228.73 0 0 141,300 162,400 120,200
11/12/2025 142,900 0.8 (0.56%) 11,135 1,573.42 0 0 142,100 163,400 120,800
10/12/2025 142,500 -0.4 (-0.28%) 22,048 3,133.14 0 0 142,900 164,300 121,500
09/12/2025 143,000 -2.4 (-1.65%) 14,292 2,041.99 0 0 145,400 167,200 123,600
08/12/2025 145,400 2.7 (1.89%) 58,230 8,466.27 0 0 142,700 164,100 121,300
05/12/2025 144,000 1.8 (1.27%) 31,482 4,491.23 0 0 142,200 163,500 120,900
04/12/2025 143,000 1.2 (0.85%) 13,900 1,976.06 0 0 141,800 163,000 120,600
03/12/2025 143,000 3.8 (2.73%) 24,798 3,517.52 0 0 139,200 160,000 118,400
02/12/2025 142,000 1.4 (1.%) 35,059 4,879.4 0 0 140,600 161,600 119,600
01/12/2025 140,000 -2.2 (-1.55%) 12,832 1,803.98 0 0 142,200 163,500 120,900
28/11/2025 141,000 -2.2 (-1.54%) 12,313 1,750.43 0 0 143,200 164,600 121,800
27/11/2025 143,000 2.8 (2.%) 37,142 5,319.18 0 0 140,200 161,200 119,200
26/11/2025 141,700 3.3 (2.38%) 19,493 2,733.46 0 0 138,400 159,100 117,700
25/11/2025 139,700 -0.7 (-0.5%) 61,554 8,518.15 0 0 140,400 161,400 119,400
24/11/2025 139,000 -4.3 (-3.%) 52,874 7,424.78 0 0 143,300 164,700 121,900
21/11/2025 143,000 -1.7 (-1.17%) 28,233 4,045.6 0 0 144,700 166,400 123,000
20/11/2025 145,400 1.2 (0.83%) 31,781 4,599.38 0 0 144,200 165,800 122,600
19/11/2025 144,200 -0.9 (-0.62%) 28,279 4,077.64 0 0 145,100 166,800 123,400
18/11/2025 146,900 0.1 (0.07%) 41,368 6,002.32 10,000 1,490 146,800 168,800 124,800
17/11/2025 145,900 -2.1 (-1.42%) 34,065 5,002.41 0 0 148,000 170,200 125,800
14/11/2025 149,000 0.3 (0.2%) 32,745 4,846.73 10,000 1,480 148,700 171,000 126,400
13/11/2025 148,000 -1.7 (-1.14%) 15,431 2,293.93 0 0 149,700 172,100 127,300
12/11/2025 148,800 2.3 (1.57%) 106,891 16,001.3 0 0 146,500 168,400 124,600
11/11/2025 147,000 -1.5 (-1.01%) 41,674 6,104.64 0 0 148,500 170,700 126,300
10/11/2025 147,600 0 (0%) 136,814 20,318.19 0 0 147,600 169,700 125,500
07/11/2025 146,900 4 (2.8%) 245,534 36,232.24 0 0 142,900 164,300 121,500
06/11/2025 144,000 0.3 (0.21%) 53,481 7,643.32 0 0 143,700 165,200 122,200
05/11/2025 143,900 5 (3.6%) 61,765 8,873.86 0 0 138,900 159,700 118,100
04/11/2025 140,900 -0.6 (-0.42%) 99,696 13,850.73 0 0 141,500 162,700 120,300
03/11/2025 141,400 -5 (-3.42%) 55,899 7,910.66 0 0 146,400 168,300 124,500
31/10/2025 145,000 -2 (-1.36%) 71,682 10,493.1 0 0 147,000 169,000 125,000
30/10/2025 147,500 3 (2.08%) 197,799 29,068.73 0 0 144,500 166,100 122,900
29/10/2025 146,700 15 (11.39%) 159,609 23,066.53 0 0 131,700 151,400 112,000
28/10/2025 132,900 -1.6 (-1.19%) 20,000 2,633.11 0 0 134,500 154,600 114,400
27/10/2025 134,600 -0.3 (-0.22%) 12,827 1,725.47 0 0 134,900 155,100 114,700
24/10/2025 135,000 0.6 (0.45%) 18,079 2,438.4 698,541 79,843.24 134,400 154,500 114,300
23/10/2025 136,500 6.5 (5%) 43,708 5,872.92 0 0 130,000 149,500 110,500
22/10/2025 129,800 -0.3 (-0.23%) 11,414 1,483.29 0 0 130,100 149,600 110,600
21/10/2025 132,900 2.1 (1.61%) 34,696 4,512.61 0 0 130,800 150,400 111,200
20/10/2025 129,900 -3.3 (-2.48%) 55,864 7,305.66 22,400 2,862.97 133,200 153,100 113,300
17/10/2025 133,900 0.1 (0.07%) 23,845 3,176.07 0 0 133,800 153,800 113,800
16/10/2025 133,300 0.3 (0.23%) 77,693 10,396.81 0 0 133,000 152,900 113,100
15/10/2025 134,800 7.3 (5.73%) 82,065 10,913.35 0 0 127,500 146,600 108,400
14/10/2025 128,200 3.5 (2.81%) 100,759 12,843.96 0 0 124,700 143,400 106,000
13/10/2025 126,000 1 (0.8%) 33,022 4,115.99 0 0 125,000 143,700 106,300
10/10/2025 126,000 7.1 (5.97%) 42,526 5,313.04 40,000 4,694 118,900 136,700 101,100
09/10/2025 120,100 1.8 (1.52%) 31,662 3,760.88 0 0 118,300 136,000 100,600
08/10/2025 119,500 2.2 (1.88%) 20,227 2,391.65 173,000 21,348.4 117,300 134,800 99,800
07/10/2025 117,800 1.2 (1.03%) 14,739 1,728.46 0 0 116,600 134,000 99,200
06/10/2025 115,000 -2.6 (-2.21%) 27,468 3,203.14 0 0 117,600 135,200 100,000
03/10/2025 115,500 -4 (-3.35%) 9,741 1,145.82 0 0 119,500 137,400 101,600
02/10/2025 119,000 -0.5 (-0.42%) 5,788 692.01 0 0 119,500 137,400 101,600
01/10/2025 119,200 -0.9 (-0.75%) 4,520 539.99 0 0 120,100 138,100 102,100
30/09/2025 119,200 -2.1 (-1.73%) 11,531 1,384.73 0 0 121,300 139,400 103,200
29/09/2025 121,400 0.2 (0.17%) 9,660 1,171.65 0 0 121,200 139,300 103,100
26/09/2025 121,700 0.8 (0.66%) 4,000 484.82 0 0 120,900 139,000 102,800
25/09/2025 120,000 0.8 (0.67%) 4,060 491.02 0 0 119,200 137,000 101,400
24/09/2025 120,800 0.7 (0.58%) 5,128 611.1 0 0 120,100 138,100 102,100
23/09/2025 120,100 -1.6 (-1.31%) 9,922 1,191.54 0 0 121,700 139,900 103,500
22/09/2025 122,400 -0.1 (-0.08%) 19,237 2,341.36 0 0 122,500 140,800 104,200
19/09/2025 122,000 -3.6 (-2.87%) 30,740 3,764.83 0 0 125,600 144,400 106,800
18/09/2025 125,300 -2.3 (-1.8%) 3,391 425.88 0 0 127,600 146,700 108,500
17/09/2025 126,200 -0.7 (-0.55%) 13,164 1,679.41 0 0 126,900 145,900 107,900
16/09/2025 126,900 1.8 (1.44%) 38,866 4,932.07 0 0 125,100 143,800 106,400
15/09/2025 125,800 2.1 (1.7%) 43,344 5,423.11 0 0 123,700 142,200 105,200

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