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
05/03/2026 104,600 1.1 (1.06%) 10,113 1,081.23 0 0 103,500 119,000 88,000
04/03/2026 103,600 -4.5 (-4.16%) 25,912 2,681.8 0 0 108,100 124,300 91,900
03/03/2026 106,300 -2 (-1.85%) 16,836 1,820.15 0 0 108,300 124,500 92,100
02/03/2026 108,400 -3.5 (-3.13%) 13,533 1,465.71 0 0 111,900 128,600 95,200
27/02/2026 110,000 -2.4 (-2.14%) 14,788 1,654.55 0 0 112,400 129,200 95,600
26/02/2026 112,100 -0.5 (-0.44%) 11,603 1,303.68 0 0 112,600 129,400 95,800
25/02/2026 112,500 -0.6 (-0.53%) 12,605 1,419.41 0 0 113,100 130,000 96,200
24/02/2026 113,000 -0.8 (-0.7%) 15,359 1,737.66 0 0 113,800 130,800 96,800
23/02/2026 113,700 0.3 (0.26%) 8,160 928.72 0 0 113,400 130,400 96,400
16/02/2026 113,500 0 (0%) 0 0 0 0 113,500 0 0
13/02/2026 113,500 0 (0%) 4,500 510.4 0 0 113,500 130,500 96,500
12/02/2026 113,600 0.2 (0.18%) 11,359 1,289.07 0 0 113,400 130,400 96,400
11/02/2026 113,700 1.6 (1.43%) 11,590 1,313.76 0 0 112,100 128,900 95,300
10/02/2026 111,000 0.3 (0.27%) 8,587 962.84 0 0 110,700 127,300 94,100
09/02/2026 111,300 0.8 (0.72%) 4,814 532.95 0 0 110,500 127,000 94,000
06/02/2026 110,000 -1.9 (-1.7%) 11,617 1,283.26 0 0 111,900 128,600 95,200
05/02/2026 112,300 0.3 (0.27%) 9,880 1,105.65 0 0 112,000 128,800 95,200
04/02/2026 111,600 -1 (-0.89%) 10,732 1,201.76 0 0 112,600 129,400 95,800
03/02/2026 113,200 0.5 (0.44%) 7,800 878.04 0 0 112,700 129,600 95,800
02/02/2026 112,000 -1.4 (-1.23%) 19,083 2,151.66 0 0 113,400 130,400 96,400
30/01/2026 113,200 0.5 (0.44%) 12,190 1,382.98 0 0 112,700 129,600 95,800
29/01/2026 113,800 2.6 (2.34%) 18,602 2,095.78 0 0 111,200 127,800 94,600
28/01/2026 111,900 -0.6 (-0.53%) 24,217 2,692.21 0 0 112,500 129,300 95,700
27/01/2026 112,000 -2.7 (-2.35%) 13,490 1,517.63 0 0 114,700 131,900 97,500
26/01/2026 114,700 0.2 (0.17%) 26,064 2,989.4 0 0 114,500 131,600 97,400
23/01/2026 114,000 -1.1 (-0.96%) 37,579 4,302.47 0 0 115,100 132,300 97,900
22/01/2026 114,500 -3.4 (-2.88%) 61,773 7,110.56 0 0 117,900 135,500 100,300
21/01/2026 116,000 -6.8 (-5.54%) 78,330 9,237.72 0 0 122,800 141,200 104,400
20/01/2026 122,700 -0.6 (-0.49%) 18,743 2,301.56 0 0 123,300 141,700 104,900
19/01/2026 124,300 0.4 (0.32%) 15,641 1,928.03 0 0 123,900 142,400 105,400
16/01/2026 123,500 -1 (-0.8%) 22,279 2,760.73 0 0 124,500 143,100 105,900
15/01/2026 124,700 -2.3 (-1.81%) 39,005 4,854.69 0 0 127,000 146,000 108,000
14/01/2026 127,000 1.3 (1.03%) 19,813 2,516.53 0 0 125,700 144,500 106,900
13/01/2026 126,700 -0.1 (-0.08%) 26,670 3,352.79 0 0 126,800 145,800 107,800
12/01/2026 126,500 -3.3 (-2.54%) 39,520 5,013.43 0 0 129,800 149,200 110,400
09/01/2026 129,500 -0.8 (-0.61%) 18,182 2,359.27 0 0 130,300 149,800 110,800
08/01/2026 130,700 0.5 (0.38%) 18,591 2,422.46 0 0 130,200 149,700 110,700
07/01/2026 130,000 -0.6 (-0.46%) 22,098 2,876.96 0 0 130,600 150,100 111,100
06/01/2026 131,000 0.3 (0.23%) 7,477 976.54 0 0 130,700 150,300 111,100
05/01/2026 130,200 -0.5 (-0.38%) 14,923 1,950.89 0 0 130,700 150,300 111,100
31/12/2025 131,200 0.1 (0.08%) 21,100 2,757.34 0 0 131,100 150,700 111,500
30/12/2025 131,300 0 (0%) 6,403 839.74 0 0 131,300 150,900 111,700
29/12/2025 131,500 1 (0.77%) 11,841 1,555.08 0 0 130,500 150,000 111,000
26/12/2025 131,400 -2.1 (-1.57%) 21,826 2,847.41 0 0 133,500 153,500 113,500
25/12/2025 131,000 -5.1 (-3.75%) 33,646 4,491.27 0 0 136,100 156,500 115,700
24/12/2025 135,000 0.9 (0.67%) 23,704 3,224.93 0 0 134,100 154,200 114,000
23/12/2025 134,500 3.4 (2.59%) 46,395 6,220.29 0 0 131,100 150,700 111,500
22/12/2025 131,000 0.2 (0.15%) 16,068 2,105.78 0 0 130,800 150,400 111,200
19/12/2025 130,900 0.3 (0.23%) 8,622 1,128.13 0 0 130,600 150,100 111,100
18/12/2025 130,500 0 (0%) 7,264 948.45 0 0 130,500 150,000 111,000
17/12/2025 130,200 0 (0%) 6,804 887.87 0 0 130,200 149,700 110,700
16/12/2025 130,800 -0.2 (-0.15%) 4,522 589. 0 0 131,000 150,600 111,400
15/12/2025 131,400 0.2 (0.15%) 9,812 1,284.98 0 0 131,200 150,800 111,600
12/12/2025 131,100 -0.9 (-0.68%) 11,874 1,558.46 0 0 132,000 151,800 112,200
11/12/2025 132,200 0.3 (0.23%) 6,660 878.79 0 0 131,900 151,600 112,200
10/12/2025 131,900 -0.7 (-0.53%) 8,722 1,150.57 0 0 132,600 152,400 112,800
09/12/2025 132,100 -2.8 (-2.08%) 15,259 2,022.77 0 0 134,900 155,100 114,700
08/12/2025 134,000 -2.4 (-1.76%) 7,347 991.1 0 0 136,400 156,800 116,000
05/12/2025 136,400 0.3 (0.22%) 11,343 1,547.65 0 0 136,100 156,500 115,700
04/12/2025 136,000 4.2 (3.19%) 29,759 4,050.66 0 0 131,800 151,500 112,100
03/12/2025 131,800 0 (0%) 9,140 1,205.07 0 0 131,800 151,500 112,100
02/12/2025 132,100 0.1 (0.08%) 11,346 1,495.7 0 0 132,000 151,800 112,200
01/12/2025 132,000 0.5 (0.38%) 9,252 1,221.21 0 0 131,500 151,200 111,800
28/11/2025 132,000 0.1 (0.08%) 16,938 2,226.57 0 0 131,900 151,600 112,200
27/11/2025 131,900 -0.3 (-0.23%) 5,515 727.67 0 0 132,200 152,000 112,400
26/11/2025 132,200 0 (0%) 9,093 1,201.98 0 0 132,200 152,000 112,400
25/11/2025 131,800 0.1 (0.08%) 11,873 1,570.12 0 0 131,700 151,400 112,000
24/11/2025 131,700 1.3 (1.%) 8,237 1,084.5 0 0 130,400 149,900 110,900
21/11/2025 130,700 0 (0%) 11,677 1,523.31 0 0 130,700 150,300 111,100
20/11/2025 130,700 0 (0%) 8,797 1,149.94 0 0 130,700 150,300 111,100
19/11/2025 131,000 -0.7 (-0.53%) 16,658 2,176.59 0 0 131,700 151,400 112,000
18/11/2025 131,500 -0.3 (-0.23%) 10,589 1,394.32 0 0 131,800 151,500 112,100
17/11/2025 131,900 -0.1 (-0.08%) 16,984 2,237.82 0 0 132,000 151,800 112,200
14/11/2025 132,000 -0.1 (-0.08%) 12,196 1,609.47 0 0 132,100 151,900 112,300
13/11/2025 132,100 1.8 (1.38%) 19,365 2,558.25 0 0 130,300 149,800 110,800
12/11/2025 129,900 0.2 (0.15%) 11,948 1,556.87 0 0 129,700 149,100 110,300
11/11/2025 129,500 0.1 (0.08%) 8,647 1,121.51 0 0 129,400 148,800 110,000
10/11/2025 128,600 -0.9 (-0.69%) 8,807 1,139.56 0 0 129,500 148,900 110,100
07/11/2025 129,500 -2.3 (-1.75%) 32,929 4,263.71 0 0 131,800 151,500 112,100
06/11/2025 131,500 -1 (-0.75%) 23,314 3,072.11 0 0 132,500 152,300 112,700
05/11/2025 132,000 0.2 (0.15%) 11,895 1,576.8 0 0 131,800 151,500 112,100
04/11/2025 131,900 -0.6 (-0.45%) 27,160 3,578.67 0 0 132,500 152,300 112,700
03/11/2025 134,800 -0.5 (-0.37%) 41,214 5,460.65 0 0 135,300 155,500 115,100
31/10/2025 134,600 -4.1 (-2.96%) 21,708 2,936.28 0 0 138,700 159,500 117,900
30/10/2025 138,300 4.3 (3.21%) 28,265 3,921.7 0 0 134,000 154,100 113,900
29/10/2025 133,900 3 (2.29%) 18,563 2,487.6 0 0 130,900 150,500 111,300
28/10/2025 132,500 -3.6 (-2.65%) 66,900 8,757.2 0 0 136,100 156,500 115,700
27/10/2025 134,900 -5 (-3.57%) 33,258 4,525.43 0 0 139,900 160,800 119,000
24/10/2025 138,000 -9 (-6.12%) 49,344 6,906.62 0 0 147,000 169,000 125,000
23/10/2025 145,000 -0.8 (-0.55%) 37,135 5,459.64 0 0 145,800 167,600 124,000
22/10/2025 145,800 -5.6 (-3.7%) 31,723 4,626.31 0 0 151,400 174,100 128,700
21/10/2025 184,000 -8 (-4.17%) 97,725 18,018.75 0 0 192,000 220,800 163,200
20/10/2025 186,300 -6.3 (-3.27%) 73,274 14,067.43 0 0 192,600 221,400 163,800
17/10/2025 190,100 -0.2 (-0.11%) 46,667 8,989.57 0 0 190,300 218,800 161,800
16/10/2025 190,600 0 (0%) 22,816 4,340.98 0 0 190,600 219,100 162,100
15/10/2025 190,000 -5.7 (-2.91%) 89,358 17,030.2 0 0 195,700 225,000 166,400
14/10/2025 193,500 4.6 (2.44%) 30,472 5,963.79 0 0 188,900 217,200 160,600
13/10/2025 191,000 9.5 (5.23%) 51,027 9,639.77 0 0 181,500 208,700 154,300
10/10/2025 182,100 0.2 (0.11%) 9,226 1,674.95 0 0 181,900 209,100 154,700
09/10/2025 182,900 1.2 (0.66%) 18,460 3,357.38 0 0 181,700 208,900 154,500
08/10/2025 181,800 0.1 (0.06%) 53,941 9,803.41 0 0 181,700 208,900 154,500
07/10/2025 181,000 -1.2 (-0.66%) 14,249 2,589.16 0 0 182,200 209,500 154,900
06/10/2025 182,400 -1.2 (-0.65%) 10,403 1,895.95 0 0 183,600 211,100 156,100
03/10/2025 182,600 -1.6 (-0.87%) 10,601 1,945.97 0 0 184,200 211,800 156,600
02/10/2025 184,500 0.4 (0.22%) 14,855 2,736.22 0 0 184,100 211,700 156,500
01/10/2025 184,000 -0.5 (-0.27%) 19,033 3,503.91 0 0 184,500 212,100 156,900
30/09/2025 183,500 -0.9 (-0.49%) 15,287 2,820.1 0 0 184,400 212,000 156,800
29/09/2025 185,000 2.7 (1.48%) 19,105 3,523.11 0 0 182,300 209,600 155,000
26/09/2025 183,300 1 (0.55%) 19,923 3,631.82 0 0 182,300 209,600 155,000
25/09/2025 183,900 -0.3 (-0.16%) 25,070 4,571.49 0 0 184,200 211,800 156,600
24/09/2025 182,000 -3.5 (-1.89%) 24,194 4,455.49 0 0 185,500 213,300 157,700
23/09/2025 184,100 11.3 (6.54%) 63,550 11,790.54 0 0 172,800 198,700 146,900
22/09/2025 176,800 12.3 (7.48%) 46,927 8,108.91 0 0 164,500 189,100 139,900
19/09/2025 165,000 2.4 (1.48%) 9,706 1,596.34 0 0 162,600 186,900 138,300
18/09/2025 164,500 0 (0%) 23,566 3,831.46 0 0 164,500 189,100 139,900
17/09/2025 164,500 0.1 (0.06%) 4,521 743.89 0 0 164,400 189,000 139,800
16/09/2025 164,800 1.3 (0.8%) 12,059 1,981.91 0 0 163,500 188,000 139,000
15/09/2025 164,700 1.9 (1.17%) 9,845 1,609.67 0 0 162,800 187,200 138,400
12/09/2025 163,000 3.7 (2.32%) 7,425 1,208.43 0 0 159,300 183,100 135,500
11/09/2025 161,000 2.9 (1.83%) 11,320 1,803.64 0 0 158,100 181,800 134,400
10/09/2025 158,200 0 (0%) 37,492 5,929.37 0 0 158,200 181,900 134,500
09/09/2025 160,000 -0.9 (-0.56%) 9,506 1,503.46 0 0 160,900 185,000 136,800
08/09/2025 159,000 -5.3 (-3.23%) 21,856 3,516.53 0 0 164,300 188,900 139,700
05/09/2025 163,200 -2.6 (-1.57%) 12,801 2,103.71 0 0 165,800 190,600 141,000

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