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
20/03/2026 58,000 -1.8 (-3.01%) 8,322,900 488,343.79 59,000 3,594.6 59,800 63,900 55,700
19/03/2026 59,800 -0.7 (-1.16%) 6,184,000 368,353.41 85,700 5,181.03 60,500 64,700 56,300
18/03/2026 60,500 0 (0%) 8,225,000 500,636.91 54,000 3,278 60,500 64,700 56,300
17/03/2026 60,500 1.7 (2.89%) 7,148,800 428,729.86 257,300 15,361.96 58,800 62,900 54,700
16/03/2026 58,800 -0.2 (-0.34%) 3,985,900 234,963.8 89,000 5,396.8 59,000 63,100 54,900
13/03/2026 59,000 -0.8 (-1.34%) 5,656,900 336,256.62 26,000 1,586 59,800 63,900 55,700
12/03/2026 59,800 -0.6 (-0.99%) 6,217,000 372,273.75 67,000 4,052 60,400 64,600 56,200
11/03/2026 60,400 0 (0%) 8,789,200 531,320.61 0 0 60,400 64,600 56,200
10/03/2026 60,400 3.1 (5.41%) 11,524,700 690,316.52 0 0 57,300 61,300 53,300
09/03/2026 57,300 -4.3 (-6.98%) 29,396,000 1,689,422.11 0 0 61,600 65,900 57,300
06/03/2026 61,600 -0.9 (-1.44%) 8,854,200 551,107.3 0 0 62,500 66,800 58,200
05/03/2026 62,500 -0.5 (-0.79%) 6,037,000 380,898.19 164,800 10,407.12 63,000 67,400 58,600
04/03/2026 63,000 1.4 (2.27%) 10,259,500 639,710.42 21,000 1,352.4 61,600 65,900 57,300
03/03/2026 61,600 -1.3 (-2.07%) 12,575,400 785,266.5 51,000 3,184.7 62,900 67,300 58,500
02/03/2026 62,900 -2 (-3.08%) 17,105,000 1,082,765.26 232,000 14,818.86 64,900 69,400 60,400
27/02/2026 64,900 -0.5 (-0.76%) 8,831,200 575,607.6 107,000 6,614.3 65,400 69,900 60,900
26/02/2026 65,400 0.3 (0.46%) 7,561,900 494,374.09 108,000 7,056.9 65,100 69,600 60,600
25/02/2026 65,100 0.1 (0.15%) 9,488,800 621,176.4 127,000 8,511.5 65,000 69,500 60,500
24/02/2026 65,000 -1.4 (-2.11%) 10,246,500 670,328.28 65,500 4,473.4 66,400 71,000 61,800
23/02/2026 66,400 2 (3.11%) 10,104,200 664,619.72 188,000 12,292.1 64,400 68,900 59,900
13/02/2026 64,400 0.2 (0.31%) 4,951,400 319,094.93 20,000 1,284 64,200 68,600 59,800
12/02/2026 64,200 -0.5 (-0.77%) 7,950,400 515,891.81 215,000 14,338.7 64,700 69,200 60,200
11/02/2026 64,700 1.6 (2.54%) 11,121,200 726,362.39 0 0 63,100 67,500 58,700
10/02/2026 63,100 -1.9 (-2.92%) 15,811,100 1,008,108.18 215,000 14,830 65,000 69,500 60,500
09/02/2026 65,000 -0.1 (-0.15%) 7,308,900 475,373.95 0 0 65,100 69,600 60,600
06/02/2026 65,100 -3.3 (-4.82%) 24,570,400 1,622,527.45 215,000 15,716.5 68,400 73,100 63,700
05/02/2026 68,400 -2.4 (-3.39%) 11,688,700 808,745.22 20,000 1,416 70,800 75,700 65,900
04/02/2026 70,800 -1 (-1.39%) 8,726,700 620,831.23 215,000 15,628.3 71,800 76,800 66,800
03/02/2026 71,800 0.3 (0.42%) 15,094,700 1,091,703.17 0 0 71,500 76,500 66,500
02/02/2026 71,500 1 (1.42%) 10,711,000 754,283.87 282,000 20,569.8 70,500 75,400 65,600
30/01/2026 70,500 0.7 (1.%) 11,480,700 815,044.73 0 0 69,800 74,600 65,000
29/01/2026 69,800 0.2 (0.29%) 7,855,400 544,166.64 203,000 14,951.2 69,600 74,400 64,800
28/01/2026 69,600 -1 (-1.42%) 12,283,200 871,613.86 2,040,900 142,337.87 70,600 75,500 65,700
27/01/2026 70,600 1 (1.44%) 9,645,200 668,641.24 919,000 64,140.48 69,600 74,400 64,800
26/01/2026 69,600 1 (1.46%) 10,990,600 768,653.83 2,161,000 149,540.93 68,600 73,400 63,800
23/01/2026 68,600 -2.4 (-3.38%) 16,804,700 1,166,253.21 4,013,000 278,513.7 71,000 75,900 66,100
22/01/2026 71,000 -1.8 (-2.47%) 18,577,500 1,358,447.82 48,102,000 3,290,157.6 72,800 77,800 67,800
21/01/2026 72,800 -0.7 (-0.95%) 11,179,000 808,598.78 166,000 12,738.2 73,500 78,600 68,400
20/01/2026 73,500 0.8 (1.1%) 18,491,600 1,356,171.54 2,670,423 195,447.61 72,700 77,700 67,700
19/01/2026 72,700 -0.3 (-0.41%) 8,212,000 594,934.26 345,000 24,723.9 73,000 78,100 67,900
16/01/2026 73,000 1.1 (1.53%) 13,426,500 985,393.61 20,000 1,438 71,900 76,900 66,900
15/01/2026 71,900 -4.1 (-5.39%) 23,227,200 1,696,839.52 325,000 23,806.7 76,000 81,300 70,700
14/01/2026 76,000 2 (2.7%) 21,213,600 1,614,957.31 410,000 28,922.5 74,000 79,100 68,900
13/01/2026 74,000 1.3 (1.79%) 28,198,200 2,067,545.41 250,000 17,418.3 72,700 77,700 67,700
12/01/2026 72,700 4.7 (6.91%) 21,973,100 1,591,100.43 124,000 8,526 68,000 72,700 63,300
09/01/2026 68,000 4.3 (6.75%) 32,481,400 2,174,206.37 0 0 63,700 68,100 59,300
08/01/2026 63,700 4.1 (6.88%) 27,104,600 1,697,196.72 273,000 16,551.9 59,600 63,700 55,500
07/01/2026 59,600 2.3 (4.01%) 12,918,300 764,479.02 170,000 10,126.05 57,300 61,300 53,300
06/01/2026 57,300 0.2 (0.35%) 4,173,200 237,908.81 50,000 2,835 57,100 61,000 53,200
05/01/2026 57,100 -0.4 (-0.7%) 3,591,800 205,947.93 0 0 57,500 61,500 53,500
31/12/2025 57,500 0.2 (0.35%) 2,530,800 145,491.78 1,000,000 53,600 57,300 61,300 53,300
30/12/2025 57,300 0.2 (0.35%) 2,958,000 170,160.74 0 0 57,100 61,000 53,200
29/12/2025 57,100 0 (0%) 2,099,700 120,245.7 1,000,000 61,000 57,100 61,000 53,200
26/12/2025 57,100 0 (0%) 3,302,500 188,025.77 0 0 57,100 61,000 53,200
25/12/2025 57,100 0.1 (0.18%) 3,968,100 228,023.03 280,000 16,765 57,000 60,900 53,100
24/12/2025 57,000 -0.2 (-0.35%) 4,431,500 252,756.43 0 0 57,200 61,200 53,200
23/12/2025 57,200 -0.6 (-1.04%) 3,147,900 181,453.43 330,000 19,635.6 57,800 61,800 53,800
22/12/2025 57,800 0.3 (0.52%) 2,961,200 171,021.07 0 0 57,500 61,500 53,500
19/12/2025 57,500 0.7 (1.23%) 4,265,500 244,160.19 70,000 4,204 56,800 60,700 52,900
18/12/2025 56,800 0.1 (0.18%) 3,075,800 175,506.23 500,000 28,502 56,700 60,600 52,800
17/12/2025 56,700 -0.2 (-0.35%) 2,331,200 133,011.62 78,000 4,685.6 56,900 60,800 53,000
16/12/2025 56,900 0.1 (0.18%) 6,346,800 359,472.76 20,000 1,136 56,800 60,700 52,900
15/12/2025 56,800 0 (0%) 3,203,100 182,615.15 540,000 31,140 56,800 60,700 52,900
12/12/2025 56,800 -0.8 (-1.39%) 4,847,700 277,140.83 50,000 2,700 57,600 61,600 53,600
11/12/2025 57,600 -0.6 (-1.03%) 1,746,700 101,165.36 120,000 6,987 58,200 62,200 54,200
10/12/2025 58,200 0.2 (0.34%) 3,082,500 179,450.02 3,845,100 220,480.91 58,000 62,000 54,000
09/12/2025 58,000 0.1 (0.17%) 4,519,400 261,503.21 2,710,300 156,469.62 57,900 61,900 53,900
08/12/2025 57,900 -0.4 (-0.69%) 2,141,500 124,120.21 175,000 10,387.5 58,300 62,300 54,300
05/12/2025 58,300 -0.6 (-1.02%) 3,604,700 210,699.71 70,000 4,014 58,900 63,000 54,800
04/12/2025 58,900 0 (0%) 2,923,100 172,458.07 175,000 10,329 58,900 63,000 54,800
03/12/2025 58,900 1.3 (2.26%) 6,161,200 361,077.73 70,000 4,190 57,600 61,600 53,600
02/12/2025 57,600 0.1 (0.17%) 3,185,600 182,963.27 175,000 9,809 57,500 61,500 53,500
01/12/2025 57,500 0.1 (0.17%) 2,824,900 162,890.07 70,000 4,273 57,400 61,400 53,400
28/11/2025 57,400 -0.5 (-0.86%) 3,534,300 203,933.46 175,000 10,467 57,900 61,900 53,900
27/11/2025 57,900 -0.2 (-0.34%) 3,113,500 181,001.38 70,000 4,064 58,100 62,100 54,100
26/11/2025 58,100 -0.1 (-0.17%) 5,371,200 311,997.03 1,813,000 105,388.03 58,200 62,200 54,200
25/11/2025 58,200 -0.6 (-1.02%) 2,755,000 161,301.3 240,000 14,146.5 58,800 62,900 54,700
24/11/2025 58,800 -0.2 (-0.34%) 2,025,600 119,277.09 775,000 45,866 59,000 63,100 54,900
21/11/2025 59,000 -0.4 (-0.67%) 3,452,400 203,318.96 670,000 39,220 59,400 63,500 55,300
20/11/2025 59,400 0 (0%) 2,259,400 134,195.97 475,000 28,466.7 59,400 63,500 55,300
19/11/2025 59,400 -0.5 (-0.83%) 2,896,200 172,689.59 302,600 18,246.58 59,900 64,000 55,800
18/11/2025 59,900 -0.3 (-0.5%) 2,158,800 129,592.16 2,575,000 158,384.5 60,200 64,400 56,000
17/11/2025 60,200 0.2 (0.33%) 1,585,600 95,327.39 270,000 16,672 60,000 64,200 55,800
14/11/2025 60,000 0.2 (0.33%) 2,069,600 124,042.74 475,000 28,177.1 59,800 63,900 55,700
13/11/2025 59,800 0.3 (0.5%) 2,113,500 126,166 540,000 33,172 59,500 63,600 55,400
12/11/2025 59,500 0.6 (1.02%) 2,012,700 119,451.63 205,000 12,376 58,900 63,000 54,800
11/11/2025 58,900 0.1 (0.17%) 2,540,900 149,980.69 40,000 2,196 58,800 62,900 54,700
10/11/2025 58,800 -0.5 (-0.84%) 2,316,500 136,983.28 597,000 36,157.2 59,300 63,400 55,200
07/11/2025 59,300 -1 (-1.66%) 3,586,300 213,567.96 68,000 3,874 60,300 64,500 56,100
06/11/2025 60,300 -0.5 (-0.82%) 2,821,200 171,095.14 347,000 20,724.1 60,800 65,000 56,600
05/11/2025 60,800 0.7 (1.16%) 4,601,700 278,521.16 0 0 60,100 64,300 55,900
04/11/2025 60,100 0.8 (1.35%) 2,952,400 176,177.68 2,211,000 135,883.7 59,300 63,400 55,200
03/11/2025 59,300 -0.3 (-0.5%) 2,800,100 167,153.68 50,000 2,900 59,600 63,700 55,500
31/10/2025 59,600 -1 (-1.65%) 2,117,800 127,319 279,000 16,809.4 60,600 64,800 56,400
30/10/2025 60,600 -0.1 (-0.16%) 1,946,600 118,304.14 0 0 60,700 64,900 56,500
29/10/2025 60,700 0.7 (1.17%) 3,716,000 223,920.94 745,000 44,900.5 60,000 64,200 55,800
28/10/2025 60,000 0.8 (1.35%) 2,789,700 166,577.55 0 0 59,200 63,300 55,100
27/10/2025 59,200 -0.3 (-0.5%) 2,640,000 157,145.23 245,000 14,948.4 59,500 63,600 55,400
24/10/2025 59,500 -0.3 (-0.5%) 4,372,700 260,109.2 0 0 59,800 63,900 55,700
23/10/2025 59,800 0.2 (0.34%) 4,227,100 252,653.2 245,000 14,679.1 59,600 63,700 55,500
22/10/2025 59,600 0.3 (0.51%) 4,664,800 276,154.65 0 0 59,300 63,400 55,200
21/10/2025 59,300 -0.1 (-0.17%) 8,416,700 504,612.01 480,500 28,967.17 59,400 63,500 55,300
20/10/2025 59,400 -2.5 (-4.04%) 12,115,600 740,009 0 0 61,900 66,200 57,600
17/10/2025 61,900 -1 (-1.59%) 5,405,900 336,717.51 548,200 33,497.24 62,900 67,300 58,500
16/10/2025 62,900 0.4 (0.64%) 4,634,400 290,527.39 0 0 62,500 66,800 58,200
15/10/2025 62,500 -0.6 (-0.95%) 5,218,800 329,246.58 345,000 21,567 63,100 67,500 58,700
14/10/2025 63,100 0 (0%) 7,008,900 443,354.14 0 0 63,100 67,500 58,700
13/10/2025 63,100 -1.1 (-1.71%) 7,992,500 505,177.75 528,800 33,746.73 64,200 68,600 59,800
10/10/2025 64,200 0.4 (0.63%) 4,985,600 319,565.47 400,000 25,671.6 63,800 68,200 59,400
09/10/2025 63,800 -0.8 (-1.24%) 5,734,200 368,139.75 245,000 15,489.5 64,600 69,100 60,100
08/10/2025 64,600 0.9 (1.41%) 8,113,800 520,241.72 195,000 13,009.5 63,700 68,100 59,300
07/10/2025 63,700 -0.3 (-0.47%) 4,229,300 269,759.71 245,000 15,657.5 64,000 68,400 59,600
06/10/2025 64,000 2.3 (3.73%) 7,461,700 474,017.05 0 0 61,700 66,000 57,400
03/10/2025 61,700 0 (0%) 2,821,100 174,222.83 245,000 16,170 61,700 66,000 57,400
02/10/2025 62,100 -0.3 (-0.48%) 3,657,500 229,086.42 100,000 6,248.2 62,400 66,700 58,100
01/10/2025 62,400 0.4 (0.65%) 3,022,000 188,400.46 205,000 12,259.7 62,000 66,300 57,700
30/09/2025 62,000 -0.6 (-0.96%) 4,104,100 255,132.62 190,000 12,369 62,600 66,900 58,300
29/09/2025 62,600 -0.4 (-0.63%) 2,782,900 174,229.91 438,000 26,957.43 63,000 67,400 58,600
26/09/2025 63,000 0 (0%) 3,981,900 251,215.76 40,000 2,392 63,000 67,400 58,600
25/09/2025 63,000 0.3 (0.48%) 3,870,300 244,105 205,000 12,697.1 62,700 67,000 58,400
24/09/2025 62,700 0.5 (0.8%) 3,879,200 241,048.44 40,000 2,462 62,200 66,500 57,900
23/09/2025 62,200 0.2 (0.32%) 3,267,800 204,691.38 538,500 33,902.61 62,000 66,300 57,700
22/09/2025 62,000 -1 (-1.59%) 6,061,300 377,811.75 40,000 2,566 63,000 67,400 58,600

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