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
02/04/2026 83,900 0 (0%) 0 0 0 0 83,900 0 0
01/04/2026 83,900 0.5 (0.6%) 2,375,500 199,254.06 0 0 83,400 89,200 77,600
31/03/2026 83,400 0.1 (0.12%) 312,100 25,996.18 0 0 83,300 89,100 77,500
30/03/2026 83,300 0.3 (0.36%) 594,800 49,320.1 0 0 83,000 88,800 77,200
27/03/2026 83,000 1.2 (1.47%) 471,900 38,521.91 0 0 81,800 87,500 76,100
26/03/2026 81,800 -0.7 (-0.85%) 469,000 38,424.43 0 0 82,500 88,200 76,800
25/03/2026 82,500 3.2 (4.04%) 586,500 47,280.8 0 0 79,300 84,800 73,800
24/03/2026 79,300 1 (1.28%) 499,400 39,210.16 0 0 78,300 83,700 72,900
23/03/2026 78,300 -0.7 (-0.89%) 617,100 47,208.22 0 0 79,000 84,500 73,500
20/03/2026 79,000 -2 (-2.47%) 530,800 42,389.6 0 0 81,000 86,600 75,400
19/03/2026 81,000 3.2 (4.11%) 1,018,300 80,559.99 0 0 77,800 83,200 72,400
18/03/2026 77,800 0.9 (1.17%) 634,400 49,502.05 0 0 76,900 82,200 71,600
17/03/2026 76,900 0.3 (0.39%) 396,300 30,825.69 0 0 76,600 81,900 71,300
16/03/2026 76,600 -2.7 (-3.4%) 677,700 52,107.46 0 0 79,300 84,800 73,800
13/03/2026 79,300 -1 (-1.25%) 792,600 62,781.96 0 0 80,300 85,900 74,700
12/03/2026 80,300 2.2 (2.82%) 513,300 40,315.07 0 0 78,100 83,500 72,700
11/03/2026 78,100 5.1 (6.99%) 1,462,000 112,400.52 0 0 73,000 78,100 67,900
10/03/2026 73,000 1.6 (2.24%) 666,300 48,473.84 0 0 71,400 76,300 66,500
09/03/2026 71,400 -5.3 (-6.91%) 1,739,500 124,369.78 0 0 76,700 82,000 71,400
06/03/2026 76,700 1.2 (1.59%) 478,300 36,716.1 0 0 75,500 80,700 70,300
05/03/2026 75,500 1.2 (1.62%) 837,300 64,237.63 0 0 74,300 79,500 69,100
04/03/2026 74,300 -1.6 (-2.11%) 644,600 48,320.45 0 0 75,900 81,200 70,600
03/03/2026 75,900 -4.2 (-5.24%) 753,600 58,611.84 0 0 80,100 85,700 74,500
02/03/2026 80,100 -3.4 (-4.07%) 394,800 32,065.04 0 0 83,500 89,300 77,700
27/02/2026 83,500 1.8 (2.2%) 223,600 18,503.51 0 0 81,700 87,400 76,000
26/02/2026 81,700 0.7 (0.86%) 600,300 49,143.93 0 0 81,000 86,600 75,400
25/02/2026 81,000 -2.5 (-2.99%) 719,500 58,509.88 0 0 83,500 89,300 77,700
24/02/2026 83,500 -1.2 (-1.42%) 296,600 24,832.96 0 0 84,700 90,600 78,800
23/02/2026 84,700 -0.9 (-1.05%) 324,800 27,517.98 0 0 85,600 91,500 79,700
13/02/2026 85,600 0.2 (0.23%) 506,100 42,702.18 0 0 85,400 91,300 79,500
12/02/2026 85,400 -0.6 (-0.7%) 533,200 45,277.64 0 0 86,000 92,000 80,000
11/02/2026 86,000 1.5 (1.78%) 429,000 36,310.95 0 0 84,500 90,400 78,600
10/02/2026 84,500 1.5 (1.81%) 461,800 39,053.24 0 0 83,000 88,800 77,200
09/02/2026 83,000 0 (0%) 547,200 44,861.51 0 0 83,000 88,800 77,200
06/02/2026 83,000 -3 (-3.49%) 602,900 51,126.94 0 0 86,000 92,000 80,000
05/02/2026 86,000 0.5 (0.58%) 915,000 78,588.79 0 0 85,500 91,400 79,600
04/02/2026 85,500 -1.2 (-1.38%) 909,500 74,819.77 0 0 86,700 92,700 80,700
03/02/2026 86,700 -0.1 (-0.12%) 470,800 40,651.15 0 0 86,800 92,800 80,800
02/02/2026 86,800 -5.7 (-6.16%) 636,700 56,070.79 0 0 92,500 98,900 86,100
30/01/2026 92,500 0.5 (0.54%) 783,500 72,530.42 0 0 92,000 98,400 85,600
29/01/2026 92,000 1 (1.1%) 665,100 60,194.04 0 0 91,000 97,300 84,700
28/01/2026 91,000 -0.9 (-0.98%) 1,341,900 118,803.2 0 0 91,900 98,300 85,500
27/01/2026 91,900 -1.6 (-1.71%) 617,800 56,721.67 0 0 93,500 100,000 87,000
26/01/2026 93,500 -0.3 (-0.32%) 603,900 56,525.78 0 0 93,800 100,300 87,300
23/01/2026 93,800 1.8 (1.96%) 689,900 64,648.07 0 0 92,000 98,400 85,600
22/01/2026 92,000 0.3 (0.33%) 562,800 52,419.81 0 0 91,700 98,100 85,300
21/01/2026 91,700 0 (0%) 1,009,800 92,167.95 0 0 91,700 98,100 85,300
20/01/2026 91,700 -1.8 (-1.93%) 756,000 69,827.77 28,867 2,683.48 93,500 100,000 87,000
19/01/2026 93,500 0.5 (0.54%) 532,100 49,409.1 0 0 93,000 99,500 86,500
16/01/2026 93,000 0.7 (0.76%) 988,800 92,694.98 0 0 92,300 98,700 85,900
15/01/2026 92,300 -0.2 (-0.22%) 761,900 69,146.22 0 0 92,500 98,900 86,100
14/01/2026 92,500 -2.4 (-2.53%) 777,200 71,380.59 0 0 94,900 101,500 88,300
13/01/2026 94,900 1.8 (1.93%) 1,040,900 99,628.63 0 0 93,100 99,600 86,600
12/01/2026 93,100 0 (0%) 1,484,500 135,979.23 0 0 93,100 99,600 86,600
09/01/2026 93,100 -1 (-1.06%) 931,000 86,993.05 0 0 94,100 100,600 87,600
08/01/2026 94,100 -6.4 (-6.37%) 1,616,800 157,781.55 94,700 9,152.28 100,500 107,500 93,500
07/01/2026 100,500 -2.4 (-2.33%) 1,477,800 148,926.18 0 0 102,900 110,100 95,700
06/01/2026 102,900 2.9 (2.9%) 1,478,400 153,241.16 0 0 100,000 107,000 93,000
05/01/2026 100,000 5.8 (6.16%) 1,927,300 191,943.57 0 0 94,200 100,700 87,700
31/12/2025 94,200 3.2 (3.52%) 1,038,900 97,828.32 1,121,800 105,673.56 91,000 97,300 84,700
30/12/2025 91,000 -3 (-3.19%) 977,300 89,324.46 0 0 94,000 100,500 87,500
29/12/2025 94,000 1.9 (2.06%) 616,600 57,997.44 0 0 92,100 98,500 85,700
26/12/2025 92,100 -6.9 (-6.97%) 1,119,700 103,221.55 0 0 99,000 105,900 92,100
25/12/2025 99,000 -3 (-2.94%) 2,991,200 307,347.52 0 0 102,000 109,100 94,900
24/12/2025 102,000 -1 (-0.97%) 2,024,800 204,394.83 0 0 103,000 110,200 95,800
23/12/2025 103,000 5 (5.1%) 976,000 99,212.81 0 0 98,000 104,800 91,200
22/12/2025 98,000 4.2 (4.48%) 1,051,800 101,490.17 0 0 93,800 100,300 87,300
19/12/2025 93,800 5 (5.63%) 1,614,300 148,929.88 0 0 88,800 95,000 82,600
18/12/2025 88,800 0.9 (1.02%) 1,180,700 104,423.19 0 0 87,900 94,000 81,800
17/12/2025 87,900 3.6 (4.27%) 1,233,000 106,819.36 0 0 84,300 90,200 78,400
16/12/2025 84,300 5.5 (6.98%) 1,390,200 115,221.34 0 0 78,800 84,300 73,300
15/12/2025 78,800 -5.9 (-6.97%) 1,445,300 116,330.23 0 0 84,700 90,600 78,800
12/12/2025 84,700 -6.3 (-6.92%) 1,920,200 163,286.86 0 0 91,000 97,300 84,700
11/12/2025 91,000 -4.8 (-5.01%) 2,482,300 222,621.76 0 0 95,800 102,500 89,100
10/12/2025 95,800 -7.2 (-6.99%) 2,473,200 238,194.08 0 0 103,000 110,200 95,800
09/12/2025 103,000 -3.3 (-3.1%) 2,138,200 227,963.17 9,889,000 1,079,878.8 106,300 113,700 98,900
08/12/2025 106,300 2.3 (2.21%) 2,081,000 221,059.56 14,470,000 1,580,124 104,000 111,200 96,800
05/12/2025 104,000 2 (1.96%) 2,951,300 310,876.95 0 0 102,000 109,100 94,900
04/12/2025 102,000 2 (2%) 1,077,600 109,648.55 0 0 100,000 107,000 93,000
03/12/2025 100,000 -3.8 (-3.66%) 1,220,200 125,223.39 33,380,102 3,271,250. 103,800 111,000 96,600
02/12/2025 103,800 2.2 (2.17%) 2,995,400 316,479.01 0 0 101,600 108,700 94,500
01/12/2025 101,600 6.6 (6.95%) 3,294,200 332,201.14 0 0 95,000 101,600 88,400
28/11/2025 95,000 5.5 (6.15%) 2,093,900 198,371.34 0 0 89,500 95,700 83,300
27/11/2025 89,500 2.3 (2.64%) 596,900 53,004.56 2,000,000 174,400 87,200 93,300 81,100
26/11/2025 87,200 5.7 (6.99%) 559,400 47,773.51 0 0 81,500 87,200 75,800
25/11/2025 81,500 3.6 (4.62%) 792,200 64,100.2 0 0 77,900 83,300 72,500
24/11/2025 77,900 3.4 (4.56%) 455,300 34,411.17 0 0 74,500 79,700 69,300
21/11/2025 74,500 2.5 (3.47%) 480,300 35,306.69 0 0 72,000 77,000 67,000
20/11/2025 72,000 0 (0%) 16,600 1,194.75 0 0 72,000 77,000 67,000
19/11/2025 72,000 0 (0%) 24,300 1,748.53 0 0 72,000 77,000 67,000
18/11/2025 72,000 0.1 (0.14%) 41,200 2,965.82 0 0 71,900 76,900 66,900
17/11/2025 71,900 -0.1 (-0.14%) 53,300 3,851.63 0 0 72,000 77,000 67,000
14/11/2025 72,000 -0.9 (-1.23%) 38,700 2,788.42 0 0 72,900 78,000 67,800
13/11/2025 72,900 -0.6 (-0.82%) 35,800 2,620.3 0 0 73,500 78,600 68,400
12/11/2025 73,500 1.5 (2.08%) 51,800 3,761.19 0 0 72,000 77,000 67,000
11/11/2025 72,000 1.5 (2.13%) 69,800 4,991.42 0 0 70,500 75,400 65,600
10/11/2025 70,500 -1 (-1.4%) 43,400 3,075.84 0 0 71,500 76,500 66,500
07/11/2025 71,500 -2.3 (-3.12%) 192,400 13,909.16 0 0 73,800 78,900 68,700
06/11/2025 73,800 -0.8 (-1.07%) 77,000 5,718.84 0 0 74,600 79,800 69,400
05/11/2025 74,600 0.1 (0.13%) 78,100 5,799.21 0 0 74,500 79,700 69,300
04/11/2025 74,500 -1 (-1.32%) 190,800 14,261.01 0 0 75,500 80,700 70,300
03/11/2025 75,500 -1.6 (-2.08%) 124,800 9,553.53 0 0 77,100 82,400 71,800
31/10/2025 77,100 -0.4 (-0.52%) 413,700 32,415.52 0 0 77,500 82,900 72,100
30/10/2025 77,500 -1.7 (-2.15%) 390,300 30,984.46 0 0 79,200 84,700 73,700
29/10/2025 79,200 -0.8 (-1%) 360,400 28,737.27 0 0 80,000 85,600 74,400
28/10/2025 80,000 -1 (-1.23%) 391,300 30,982.16 0 0 81,000 86,600 75,400
27/10/2025 81,000 -1.2 (-1.46%) 328,600 26,915.67 0 0 82,200 87,900 76,500
24/10/2025 82,200 1.6 (1.99%) 544,700 44,257.17 0 0 80,600 86,200 75,000
23/10/2025 80,600 1.6 (2.03%) 698,500 56,434.78 0 0 79,000 84,500 73,500
22/10/2025 79,000 4.9 (6.61%) 371,700 28,338.28 0 0 74,100 79,200 69,000
21/10/2025 74,100 0.6 (0.82%) 426,900 30,755.76 0 0 73,500 78,600 68,400
20/10/2025 73,500 -5.5 (-6.96%) 645,700 48,402.83 0 0 79,000 84,500 73,500
17/10/2025 79,000 -3.1 (-3.78%) 588,000 47,262.92 0 0 82,100 87,800 76,400
16/10/2025 82,100 -1.6 (-1.91%) 590,100 48,739.03 0 0 83,700 89,500 77,900
15/10/2025 83,700 -2.8 (-3.24%) 707,100 59,700.87 0 0 86,500 92,500 80,500
14/10/2025 86,500 -2.7 (-3.03%) 1,529,200 135,869.4 0 0 89,200 95,400 83,000
13/10/2025 89,200 0.2 (0.22%) 1,103,500 98,832.81 0 0 89,000 95,200 82,800
10/10/2025 89,000 1.8 (2.06%) 1,148,200 100,137.33 0 0 87,200 93,300 81,100
09/10/2025 87,200 0.6 (0.69%) 1,278,800 113,956.42 0 0 86,600 92,600 80,600
08/10/2025 86,600 0 (0%) 660,000 57,057.7 0 0 86,600 92,600 80,600
07/10/2025 86,600 5.6 (6.91%) 2,485,400 213,529.35 0 0 81,000 86,600 75,400
06/10/2025 81,000 1 (1.25%) 1,099,100 88,811.9 0 0 80,000 85,600 74,400
03/10/2025 80,000 -0.3 (-0.37%) 557,600 44,711.35 0 0 80,300 85,900 74,700
02/10/2025 80,300 0.1 (0.12%) 438,700 35,138.83 0 0 80,200 85,800 74,600

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