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
06/03/2026 156,500 -8.3 (-5.04%) 2,975,400 478,375.08 0 0 164,800 176,300 153,300
05/03/2026 164,800 9.2 (5.91%) 5,615,500 922,683.76 0 0 155,600 166,400 144,800
04/03/2026 155,600 0.1 (0.06%) 4,387,500 683,421.83 0 0 155,500 166,300 144,700
03/03/2026 155,500 -11.7 (-7.%) 6,378,300 1,018,032.93 8,500,000 1,321,750 167,200 178,900 155,500
02/03/2026 167,200 -4.8 (-2.79%) 4,989,000 859,334.13 0 0 172,000 184,000 160,000
27/02/2026 172,000 3.1 (1.84%) 3,624,400 628,941.61 800,000 137,600 168,900 180,700 157,100
26/02/2026 168,900 10.9 (6.9%) 6,775,200 1,130,178.6 0 0 158,000 169,000 147,000
25/02/2026 158,000 -4.9 (-3.01%) 5,289,800 833,122.86 0 0 162,900 174,300 151,500
24/02/2026 162,900 0.6 (0.37%) 1,947,400 316,315.58 80,500 12,324.55 162,300 173,600 151,000
23/02/2026 162,300 2.3 (1.44%) 3,711,300 602,528.53 0 0 160,000 171,200 148,800
16/02/2026 160,000 0 (0%) 0 0 0 0 160,000 0 0
13/02/2026 160,000 1 (0.63%) 5,436,200 869,283.02 30,000 4,791.39 159,000 170,100 147,900
12/02/2026 159,000 8.2 (5.44%) 4,346,600 686,113.11 225,000 35,635.28 150,800 161,300 140,300
11/02/2026 150,800 9.3 (6.57%) 5,289,000 790,579.79 200,000 29,934.4 141,500 151,400 131,600
10/02/2026 141,500 9.2 (6.95%) 6,103,600 856,780 0 0 132,300 141,500 123,100
09/02/2026 132,300 1.3 (0.99%) 2,803,700 368,972.34 0 0 131,000 140,100 121,900
06/02/2026 131,000 0.9 (0.69%) 7,311,200 969,643.35 400,000 52,962.8 130,100 139,200 121,000
05/02/2026 130,100 8.5 (6.99%) 7,413,900 938,346.03 3,843,700 470,221.16 121,600 130,100 113,100
04/02/2026 121,600 -9.1 (-6.96%) 11,704,000 1,432,707.73 0 0 130,700 139,800 121,600
03/02/2026 130,700 0 (0%) 8,884,500 1,158,581.7 0 0 130,700 139,800 121,600
02/02/2026 130,700 -9.8 (-6.98%) 10,401,600 1,367,866.21 0 0 140,500 150,300 130,700
30/01/2026 140,500 0 (0%) 6,881,400 963,248.53 0 0 140,500 150,300 130,700
29/01/2026 140,500 0 (0%) 6,992,500 981,821.52 0 0 140,500 150,300 130,700
28/01/2026 140,500 -10.5 (-6.95%) 10,028,300 1,423,246.23 40,000 5,620 151,000 161,500 140,500
27/01/2026 151,000 -8.9 (-5.57%) 6,581,300 1,032,997.38 0 0 159,900 171,000 148,800
26/01/2026 159,900 -5.5 (-3.33%) 2,315,400 372,167.08 0 0 165,400 176,900 153,900
23/01/2026 165,400 4.3 (2.67%) 3,317,300 547,319.44 0 0 161,100 172,300 149,900
22/01/2026 161,100 0.6 (0.37%) 3,404,000 543,115.64 0 0 160,500 171,700 149,300
21/01/2026 160,500 -0.5 (-0.31%) 3,238,000 521,239.22 3,277,000 524,320 161,000 172,200 149,800
20/01/2026 161,000 -1 (-0.62%) 5,147,800 817,652.55 3,915,508 626,393.91 162,000 173,300 150,700
19/01/2026 162,000 2.1 (1.31%) 2,282,900 369,816.56 8,100,000 1,296,182.3 159,900 171,000 148,800
16/01/2026 159,900 6.9 (4.51%) 3,824,600 610,863.43 7,233,000 1,157,431.24 153,000 163,700 142,300
15/01/2026 153,000 -7.2 (-4.49%) 8,278,800 1,274,513.22 900,000 138,491.8 160,200 171,400 149,000
14/01/2026 160,200 -7.7 (-4.59%) 4,416,000 718,111.5 0 0 167,900 179,600 156,200
13/01/2026 167,900 4.2 (2.57%) 5,382,600 898,992.35 4,000,000 656,000 163,700 175,100 152,300
12/01/2026 163,700 -12.3 (-6.99%) 9,379,500 1,557,800.22 4,000,000 656,000 176,000 188,300 163,700
09/01/2026 176,000 -0.6 (-0.34%) 5,389,600 952,536.16 5,929,000 1,046,546.14 176,600 188,900 164,300
08/01/2026 176,600 -2.4 (-1.34%) 6,593,700 1,205,138.04 5,954,800 1,053,247.15 179,000 191,500 166,500
07/01/2026 179,000 5.9 (3.41%) 7,674,800 1,336,015.87 377,000 65,731.71 173,100 185,200 161,000
06/01/2026 173,100 0 (0%) 7,681,000 1,332,632.29 20,000 3,462 173,100 185,200 161,000
05/01/2026 173,100 3.5 (2.06%) 6,644,800 1,140,081.56 81,000 13,897.58 169,600 181,400 157,800
31/12/2025 169,600 6.6 (4.05%) 9,438,700 1,574,684.51 0 0 163,000 174,400 151,600
30/12/2025 163,000 3.3 (2.07%) 8,091,800 1,287,725.12 0 0 159,700 170,800 148,600
29/12/2025 159,700 4.7 (3.03%) 6,667,000 1,053,234.39 70,000 11,081.91 155,000 165,800 144,200
26/12/2025 155,000 -3 (-1.9%) 15,336,300 2,265,949.73 148,700 21,858.9 158,000 169,000 147,000
25/12/2025 158,000 -11.8 (-6.95%) 6,373,600 1,048,291.35 3,973,500 651,654 169,800 181,600 158,000
24/12/2025 169,800 -0.1 (-0.06%) 8,749,100 1,472,152.1 4,000,000 656,000 169,900 181,700 158,100
23/12/2025 169,900 11.1 (6.99%) 6,615,800 1,113,879.22 300,000 50,970 158,800 169,900 147,700
22/12/2025 158,800 10.3 (6.94%) 4,500,800 705,727.72 4,500,000 666,000 148,500 158,800 138,200
19/12/2025 148,500 5.8 (4.06%) 12,784,300 1,900,487.78 509,800 69,456.8 142,700 152,600 132,800
18/12/2025 142,700 -0.2 (-0.14%) 5,429,000 766,948.58 4,000,000 560,000 142,900 152,900 132,900
17/12/2025 142,900 0 (0%) 2,867,800 412,323.93 579,800 87,469.13 142,900 152,900 132,900
16/12/2025 142,900 0 (0%) 5,330,200 764,227.96 6,000,000 840,000 142,900 152,900 132,900
15/12/2025 142,900 -1.1 (-0.76%) 5,214,800 743,335.19 5,000,000 700,000 144,000 154,000 134,000
12/12/2025 144,000 -2 (-1.37%) 4,622,400 661,647.42 0 0 146,000 156,200 135,800
11/12/2025 146,000 -2.8 (-1.88%) 7,957,600 1,132,756.36 1,687,700 244,716.5 148,800 159,200 138,400
10/12/2025 148,800 -11.2 (-7.%) 6,592,900 996,342.58 8,658,800 1,340,476.8 160,000 171,200 148,800
09/12/2025 160,000 7.3 (4.78%) 12,839,300 2,066,995.49 0 0 152,700 163,300 142,100
08/12/2025 152,700 9.9 (6.93%) 4,606,600 700,555.99 313,000 47,719.1 142,800 152,700 132,900
05/12/2025 142,800 9.3 (6.97%) 7,001,500 996,752.39 0 0 133,500 142,800 124,200
04/12/2025 267,000 -2.4 (-0.89%) 3,902,000 1,040,235.67 4,401,162 1,144,302.12 269,400 288,200 250,600
03/12/2025 269,400 -5.6 (-2.04%) 3,328,700 910,087.55 3,500,000 910,000 275,000 294,200 255,800
02/12/2025 275,000 5.1 (1.89%) 4,093,500 1,104,783.52 5,993,100 1,558,206 269,900 288,700 251,100
01/12/2025 269,900 9.5 (3.65%) 4,500,600 1,214,984.55 8,054,000 2,014,520.08 260,400 278,600 242,200
28/11/2025 260,400 12.4 (5%) 3,844,800 989,482.46 11,950,000 2,868,320 248,000 265,300 230,700
27/11/2025 248,000 3 (1.22%) 2,348,000 583,980.34 0 0 245,000 262,100 227,900
26/11/2025 245,000 2 (0.82%) 4,196,800 1,021,546.89 8,100,000 1,864,300 243,000 260,000 226,000
25/11/2025 243,000 3.5 (1.46%) 3,425,500 838,211.29 6,000,000 1,380,000 239,500 256,200 222,800
24/11/2025 239,500 9.8 (4.27%) 3,203,000 762,764.66 0 0 229,700 245,700 213,700
21/11/2025 229,700 1.7 (0.75%) 2,778,400 630,996.87 439,000 100,150.55 228,000 243,900 212,100
20/11/2025 228,000 7.5 (3.4%) 2,828,600 640,871.68 2,000,000 434,000 220,500 235,900 205,100
19/11/2025 220,500 0.5 (0.23%) 2,328,900 515,557.4 3,000,000 651,000 220,000 235,400 204,600
18/11/2025 220,000 3 (1.38%) 3,027,200 662,267.43 955,938 207,438.55 217,000 232,100 201,900
17/11/2025 217,000 6 (2.84%) 3,889,800 843,443.84 0 0 211,000 225,700 196,300
14/11/2025 211,000 -0.2 (-0.09%) 2,083,100 437,380.88 0 0 211,200 225,900 196,500
13/11/2025 211,200 0 (0%) 3,061,500 648,730.66 0 0 211,200 225,900 196,500
12/11/2025 211,200 10.2 (5.07%) 3,885,100 805,149.4 0 0 201,000 215,000 187,000
11/11/2025 201,000 2 (1.01%) 4,226,300 848,134.87 0 0 199,000 212,900 185,100
10/11/2025 199,000 -0.7 (-0.35%) 2,785,800 555,080.82 0 0 199,700 213,600 185,800
07/11/2025 199,700 -8.1 (-3.9%) 3,701,700 751,641.29 0 0 207,800 222,300 193,300
06/11/2025 207,800 1.3 (0.63%) 4,605,200 963,036.22 0 0 206,500 220,900 192,100
05/11/2025 206,500 5.5 (2.74%) 2,136,600 438,704.43 0 0 201,000 215,000 187,000
04/11/2025 201,000 5.6 (2.87%) 2,514,100 507,081.37 0 0 195,400 209,000 181,800
03/11/2025 195,400 4.4 (2.3%) 3,627,000 704,674.84 1,000,000 191,000 191,000 204,300 177,700
31/10/2025 191,000 -13.1 (-6.42%) 7,461,600 1,449,375.4 20,000 4,242 204,100 218,300 189,900
30/10/2025 204,100 -7.9 (-3.73%) 3,772,500 771,993.6 120,000 24,836.3 212,000 226,800 197,200
29/10/2025 212,000 -8.1 (-3.68%) 2,739,200 586,460.52 100,000 21,394.4 220,100 235,500 204,700
28/10/2025 220,100 6.1 (2.85%) 5,205,500 1,081,267.56 100,000 20,760.9 214,000 228,900 199,100
27/10/2025 214,000 -5 (-2.28%) 3,889,100 855,690.89 5,400,000 1,110,625.2 219,000 234,300 203,700
24/10/2025 219,000 4 (1.86%) 3,412,900 747,603.49 400,000 87,594.1 215,000 230,000 200,000
23/10/2025 215,000 12 (5.91%) 4,761,200 994,008.33 0 0 203,000 217,200 188,800
22/10/2025 203,000 -0.4 (-0.2%) 4,196,300 834,223.35 12,784,000 2,429,666.68 203,400 217,600 189,200
21/10/2025 203,400 8.5 (4.36%) 3,700,400 739,202.17 299,000 59,797.31 194,900 208,500 181,300
20/10/2025 194,900 -9.1 (-4.46%) 5,671,000 1,124,774.19 0 0 204,000 218,200 189,800
17/10/2025 204,000 -9.1 (-4.27%) 5,615,100 1,155,539.04 29,000 5,924.85 213,100 228,000 198,200
16/10/2025 213,100 3.6 (1.72%) 5,217,400 1,098,309.16 0 0 209,500 224,100 194,900
15/10/2025 209,500 -2.4 (-1.13%) 3,752,400 787,520.33 57,200 12,004.62 211,900 226,700 197,100
14/10/2025 211,900 6.5 (3.16%) 8,065,500 1,740,507.76 6,205,000 1,200,389.59 205,400 219,700 191,100
13/10/2025 205,400 13.4 (6.98%) 7,178,300 1,454,693.61 16,811,000 3,028,633.89 192,000 205,400 178,600
10/10/2025 192,000 12.5 (6.96%) 4,294,700 794,362.44 0 0 179,500 192,000 167,000
09/10/2025 179,500 1.4 (0.79%) 4,131,300 740,515.99 190,000 34,056.55 178,100 190,500 165,700
08/10/2025 178,100 -1.9 (-1.06%) 3,256,600 583,370.95 0 0 180,000 192,600 167,400
07/10/2025 180,000 0.3 (0.17%) 2,368,100 426,509.1 0 0 179,700 192,200 167,200
06/10/2025 179,700 3.2 (1.81%) 2,398,200 430,225.49 0 0 176,500 188,800 164,200
03/10/2025 176,500 5.5 (3.22%) 4,892,400 863,941.39 0 0 171,000 182,900 159,100
02/10/2025 171,000 1 (0.59%) 2,381,100 412,874.17 0 0 170,000 181,900 158,100
01/10/2025 170,000 -4.9 (-2.8%) 2,643,100 450,984.83 0 0 174,900 187,100 162,700
30/09/2025 174,900 2.1 (1.22%) 4,674,600 830,067.55 0 0 172,800 184,800 160,800
29/09/2025 172,800 8.8 (5.37%) 2,445,600 416,462.9 0 0 164,000 175,400 152,600
26/09/2025 164,000 6 (3.8%) 2,709,300 435,529.35 0 0 158,000 169,000 147,000
25/09/2025 158,000 9 (6.04%) 2,820,700 433,635.7 100,000 15,415.9 149,000 159,400 138,600
24/09/2025 149,000 -0.2 (-0.13%) 1,753,900 260,309.66 1,904,800 282,980.9 149,200 159,600 138,800
23/09/2025 149,200 0.4 (0.27%) 1,426,200 211,781.64 0 0 148,800 159,200 138,400
22/09/2025 148,800 -4.4 (-2.87%) 5,112,200 759,366.99 1,904,800 283,434.24 153,200 163,900 142,500
19/09/2025 153,200 8.2 (5.66%) 5,615,300 831,601.93 0 0 145,000 155,100 134,900
18/09/2025 145,000 1.9 (1.33%) 4,389,200 634,458.12 3,196,800 430,877.49 143,100 153,100 133,100
17/09/2025 143,100 8.1 (6%) 3,984,900 555,971.58 814,000 109,714.18 135,000 144,400 125,600
16/09/2025 135,000 -2.8 (-2.03%) 2,920,100 395,134.41 3,462,600 467,519.44 137,800 147,400 128,200
15/09/2025 137,800 0 (0%) 2,142,000 291,968.65 814,000 109,890 137,800 147,400 128,200
12/09/2025 137,800 1.8 (1.32%) 1,964,200 268,529.8 4,788,178 621,467.2 136,000 145,500 126,500
11/09/2025 136,000 5.1 (3.9%) 3,017,000 400,897.97 0 0 130,900 140,000 121,800
10/09/2025 130,900 1.7 (1.32%) 1,985,100 256,600.86 4,788,178 622,463.14 129,200 138,200 120,200
09/09/2025 129,200 4.2 (3.36%) 2,659,700 340,608.93 0 0 125,000 133,700 116,300
08/09/2025 125,000 0 (0%) 2,203,500 277,343.56 0 0 125,000 133,700 116,300

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