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
25/03/2026 26,200 0.2 (0.77%) 798,700 20,731.61 0 0 26,000 28,600 23,400
24/03/2026 26,000 0.5 (1.96%) 1,024,019 26,296.78 0 0 25,500 28,000 23,000
23/03/2026 25,500 -0.2 (-0.78%) 1,050,101 26,613.51 0 0 25,700 28,200 23,200
20/03/2026 25,700 0.1 (0.39%) 810,814 20,685.05 0 0 25,600 28,100 23,100
19/03/2026 25,600 0.1 (0.39%) 1,118,020 28,373.56 0 0 25,500 28,000 23,000
18/03/2026 25,500 0.1 (0.39%) 800,308 20,322.14 0 0 25,400 27,900 22,900
17/03/2026 25,400 0.2 (0.79%) 709,212 17,931.02 0 0 25,200 27,700 22,700
16/03/2026 25,200 0.2 (0.8%) 650,438 16,274.51 0 0 25,000 27,500 22,500
13/03/2026 25,000 -0.3 (-1.19%) 722,588 18,091.62 0 0 25,300 27,800 22,800
12/03/2026 25,300 -0.5 (-1.94%) 800,321 20,505.39 0 0 25,800 28,300 23,300
11/03/2026 25,800 0.4 (1.57%) 1,182,100 30,261.03 0 0 25,400 27,900 22,900
10/03/2026 25,400 0.6 (2.42%) 1,177,021 29,466.09 0 0 24,800 27,200 22,400
09/03/2026 24,800 -2.2 (-8.15%) 1,428,000 36,098.64 0 0 27,000 29,700 24,300
06/03/2026 27,000 0.2 (0.75%) 837,000 22,477.45 0 0 26,800 29,400 24,200
05/03/2026 26,800 0.2 (0.75%) 1,010,245 26,953.85 0 0 26,600 29,200 24,000
04/03/2026 26,600 -0.5 (-1.85%) 1,213,700 32,360.99 0 0 27,100 29,800 24,400
03/03/2026 27,100 0.3 (1.12%) 1,040,730 27,993.3 0 0 26,800 29,400 24,200
02/03/2026 26,800 -0.7 (-2.55%) 1,051,320 28,422.25 0 0 27,500 30,200 24,800
27/02/2026 27,500 0 (0%) 719,200 19,735.38 0 0 27,500 30,200 24,800
26/02/2026 27,500 0.2 (0.73%) 1,101,202 30,113.18 0 0 27,300 30,000 24,600
25/02/2026 27,300 0 (0%) 893,900 24,296.28 0 0 27,300 30,000 24,600
24/02/2026 27,300 -0.3 (-1.09%) 964,060 26,366.79 0 0 27,600 30,300 24,900
23/02/2026 27,600 0.1 (0.36%) 838,006 23,054.53 0 0 27,500 30,200 24,800
13/02/2026 27,500 0.1 (0.36%) 813,620 22,240.7 0 0 27,400 30,100 24,700
12/02/2026 27,400 0 (0%) 1,067,900 29,165.28 0 0 27,400 30,100 24,700
11/02/2026 27,400 0.3 (1.11%) 1,190,950 32,407.65 0 0 27,100 29,800 24,400
10/02/2026 27,100 0 (0%) 1,253,000 34,005.14 0 0 27,100 29,800 24,400
09/02/2026 27,100 0.2 (0.74%) 1,288,194 34,826.07 0 0 26,900 29,500 24,300
06/02/2026 26,900 -0.3 (-1.1%) 1,193,400 32,060.01 0 0 27,200 29,900 24,500
05/02/2026 27,200 0.1 (0.37%) 1,288,800 35,081.77 0 0 27,100 29,800 24,400
04/02/2026 27,100 -0.1 (-0.37%) 1,340,920 36,353.46 0 0 27,200 29,900 24,500
03/02/2026 27,200 0.1 (0.37%) 1,390,400 37,835.81 0 0 27,100 29,800 24,400
02/02/2026 27,100 -0.4 (-1.45%) 1,418,901 38,611.65 0 0 27,500 30,200 24,800
30/01/2026 27,500 0.2 (0.73%) 1,287,100 35,198.33 0 0 27,300 30,000 24,600
29/01/2026 27,300 0.2 (0.74%) 1,250,620 33,995.96 0 0 27,100 29,800 24,400
28/01/2026 27,100 0.1 (0.37%) 1,390,501 37,619.55 0 0 27,000 29,700 24,300
27/01/2026 27,000 0.1 (0.37%) 1,311,039 35,404.79 0 0 26,900 29,500 24,300
26/01/2026 26,900 -0.2 (-0.74%) 1,276,405 34,352.88 0 0 27,100 29,800 24,400
23/01/2026 27,100 -0.5 (-1.81%) 1,375,153 37,497.75 0 0 27,600 30,300 24,900
22/01/2026 27,600 0.3 (1.1%) 1,428,100 39,335.85 0 0 27,300 30,000 24,600
21/01/2026 27,300 0 (0%) 1,077,553 29,382.88 0 0 27,300 30,000 24,600
20/01/2026 27,300 -0.4 (-1.44%) 1,116,459 30,636.36 0 0 27,700 30,400 25,000
19/01/2026 27,700 0.4 (1.47%) 1,408,837 38,670.72 0 0 27,300 30,000 24,600
16/01/2026 27,300 0.3 (1.11%) 1,035,603 28,149.2 0 0 27,000 29,700 24,300
15/01/2026 27,000 -0.3 (-1.1%) 1,172,804 31,763.8 0 0 27,300 30,000 24,600
14/01/2026 27,300 -0.4 (-1.44%) 1,048,205 28,840.72 0 0 27,700 30,400 25,000
13/01/2026 27,700 0.2 (0.73%) 1,192,958 32,862.64 0 0 27,500 30,200 24,800
12/01/2026 27,500 0.5 (1.85%) 1,217,485 32,978.39 0 0 27,000 29,700 24,300
09/01/2026 27,000 0.2 (0.75%) 1,159,401 30,989.13 0 0 26,800 29,400 24,200
08/01/2026 26,800 -0.3 (-1.11%) 921,801 24,980.4 0 0 27,100 29,800 24,400
07/01/2026 27,100 0.1 (0.37%) 1,026,631 27,645.43 0 0 27,000 29,700 24,300
06/01/2026 27,000 -0.2 (-0.74%) 1,155,510 31,099.07 0 0 27,200 29,900 24,500
05/01/2026 27,200 0.2 (0.74%) 991,801 26,690.76 0 0 27,000 29,700 24,300
31/12/2025 27,000 0.1 (0.37%) 785,652 20,672.88 0 0 26,900 29,500 24,300
30/12/2025 26,900 -0.4 (-1.47%) 894,870 24,293.55 0 0 27,300 30,000 24,600
29/12/2025 27,300 0.3 (1.11%) 725,813 19,770.59 0 0 27,000 29,700 24,300
26/12/2025 27,000 0.1 (0.37%) 1,158,611 31,192.78 0 0 26,900 29,500 24,300
25/12/2025 26,900 0 (0%) 1,175,094 31,787.94 0 0 26,900 29,500 24,300
24/12/2025 26,900 -0.3 (-1.1%) 772,321 20,901.96 0 0 27,200 29,900 24,500
23/12/2025 27,200 -0.4 (-1.45%) 1,436,126 39,388.97 0 0 27,600 30,300 24,900
22/12/2025 27,600 0.3 (1.1%) 832,821 22,889.14 0 0 27,300 30,000 24,600
19/12/2025 27,300 0.5 (1.87%) 840,349 22,664.28 0 0 26,800 29,400 24,200
18/12/2025 26,800 -0.3 (-1.11%) 907,401 24,616.69 0 0 27,100 29,800 24,400
17/12/2025 27,100 -0.3 (-1.09%) 718,904 19,533.36 0 0 27,400 30,100 24,700
16/12/2025 27,400 0.2 (0.74%) 1,002,401 27,200.64 0 0 27,200 29,900 24,500
15/12/2025 27,200 0.4 (1.49%) 755,400 20,368.38 0 0 26,800 29,400 24,200
12/12/2025 26,800 -0.4 (-1.47%) 723,504 19,604.22 0 0 27,200 29,900 24,500
11/12/2025 27,200 0.5 (1.87%) 1,138,100 30,664.8 0 0 26,700 29,300 24,100
10/12/2025 26,700 -0.5 (-1.84%) 930,101 25,081.15 0 0 27,200 29,900 24,500
09/12/2025 27,200 0.4 (1.49%) 1,166,646 31,402.38 0 0 26,800 29,400 24,200
08/12/2025 26,800 -0.4 (-1.47%) 998,696 26,908.82 0 0 27,200 29,900 24,500
05/12/2025 27,200 -1 (-3.55%) 1,079,216 29,887.38 0 0 28,200 31,000 25,400
04/12/2025 28,200 0.2 (0.71%) 832,446 23,270.51 0 0 28,000 30,800 25,200
03/12/2025 28,000 0.4 (1.45%) 827,001 22,882.33 0 0 27,600 30,300 24,900
02/12/2025 27,600 0.1 (0.36%) 885,622 24,224.38 0 0 27,500 30,200 24,800
01/12/2025 27,500 0.1 (0.36%) 959,223 26,402.6 0 0 27,400 30,100 24,700
28/11/2025 27,400 -0.4 (-1.44%) 866,504 24,026.89 0 0 27,800 30,500 25,100
27/11/2025 27,800 -0.4 (-1.42%) 826,982 23,125.34 0 0 28,200 31,000 25,400
26/11/2025 28,200 0.3 (1.08%) 1,156,311 32,307.16 0 0 27,900 30,600 25,200
25/11/2025 27,900 0 (0%) 833,601 23,166.45 0 0 27,900 30,600 25,200
24/11/2025 27,900 0.2 (0.72%) 901,801 25,000.65 0 0 27,700 30,400 25,000
21/11/2025 27,700 0.2 (0.73%) 998,501 27,357.25 0 0 27,500 30,200 24,800
20/11/2025 27,500 0.2 (0.73%) 1,033,053 28,162.65 0 0 27,300 30,000 24,600
19/11/2025 27,300 -0.4 (-1.44%) 989,131 27,293.75 0 0 27,700 30,400 25,000
18/11/2025 27,700 -0.4 (-1.42%) 1,220,910 34,073.31 0 0 28,100 30,900 25,300
17/11/2025 28,100 0.2 (0.72%) 1,080,701 30,191.11 0 0 27,900 30,600 25,200
14/11/2025 27,900 0.2 (0.72%) 946,668 26,238.67 0 0 27,700 30,400 25,000
13/11/2025 27,700 -0.3 (-1.07%) 872,206 24,207.88 0 0 28,000 30,800 25,200
12/11/2025 28,000 0.3 (1.08%) 987,831 27,480.98 0 0 27,700 30,400 25,000
11/11/2025 27,700 0.9 (3.36%) 1,104,501 30,128.42 0 0 26,800 29,400 24,200
10/11/2025 26,800 -0.2 (-0.74%) 1,134,011 30,766.75 0 0 27,000 29,700 24,300
07/11/2025 27,000 -0.4 (-1.46%) 989,501 26,806.71 0 0 27,400 30,100 24,700
06/11/2025 27,400 -0.5 (-1.79%) 1,190,405 32,822.56 0 0 27,900 30,600 25,200
05/11/2025 27,900 0.1 (0.36%) 1,048,302 28,985.05 0 0 27,800 30,500 25,100
04/11/2025 27,800 0.7 (2.58%) 947,800 25,847.58 0 0 27,100 29,800 24,400
03/11/2025 27,100 -1 (-3.56%) 1,141,605 31,413.06 0 0 28,100 30,900 25,300
31/10/2025 28,100 -0.9 (-3.1%) 895,908 25,521.84 0 0 29,000 31,900 26,100
30/10/2025 29,000 0.2 (0.69%) 998,191 28,812.22 0 0 28,800 31,600 26,000
29/10/2025 28,800 0.5 (1.77%) 1,048,118 29,963.38 0 0 28,300 31,100 25,500
28/10/2025 28,300 -0.1 (-0.35%) 848,500 24,067.21 0 0 28,400 31,200 25,600
27/10/2025 28,400 -0.3 (-1.05%) 845,923 24,127.38 0 0 28,700 31,500 25,900
24/10/2025 28,700 0.5 (1.77%) 1,088,054 30,920.06 0 0 28,200 31,000 25,400
23/10/2025 28,200 -0.4 (-1.4%) 966,001 27,356.78 0 0 28,600 31,400 25,800
22/10/2025 28,600 0 (0%) 990,909 28,033.37 0 0 28,600 31,400 25,800
21/10/2025 28,600 0.4 (1.42%) 989,715 28,064.93 0 0 28,200 31,000 25,400
20/10/2025 28,200 -0.4 (-1.4%) 1,035,908 29,371.52 0 0 28,600 31,400 25,800
17/10/2025 28,600 -0.6 (-2.05%) 880,812 25,408.46 0 0 29,200 32,100 26,300
16/10/2025 29,200 0.3 (1.04%) 815,656 23,586.67 0 0 28,900 31,700 26,100
15/10/2025 28,900 0.3 (1.05%) 825,467 23,607.32 0 0 28,600 31,400 25,800
14/10/2025 28,600 0.4 (1.42%) 822,522 23,189.69 0 0 28,200 31,000 25,400
13/10/2025 28,200 0.4 (1.44%) 952,321 26,268.96 0 0 27,800 30,500 25,100
10/10/2025 27,800 0.2 (0.72%) 734,514 20,315.68 0 0 27,600 30,300 24,900
09/10/2025 27,600 -0.4 (-1.43%) 672,976 18,709.39 0 0 28,000 30,800 25,200
08/10/2025 28,000 0.3 (1.08%) 655,300 18,244.8 0 0 27,700 30,400 25,000
07/10/2025 27,700 -0.4 (-1.42%) 650,368 18,146.84 0 0 28,100 30,900 25,300
06/10/2025 28,100 0.4 (1.44%) 669,612 18,662.5 0 0 27,700 30,400 25,000
03/10/2025 27,700 -0.3 (-1.07%) 719,901 19,972.5 0 0 28,000 30,800 25,200
02/10/2025 28,000 0.2 (0.72%) 777,964 21,702.11 0 0 27,800 30,500 25,100
01/10/2025 27,800 0.4 (1.46%) 833,921 23,035.44 0 0 27,400 30,100 24,700
30/09/2025 27,400 -0.9 (-3.18%) 896,101 24,735.64 0 0 28,300 31,100 25,500
29/09/2025 28,300 -0.2 (-0.7%) 701,251 19,957.12 0 0 28,500 31,300 25,700
26/09/2025 28,500 -0.3 (-1.04%) 770,706 22,100.47 0 0 28,800 31,600 26,000
25/09/2025 28,800 0.3 (1.05%) 730,300 20,874.81 0 0 28,500 31,300 25,700

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