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
29/04/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/04/2026 15,700 -2.7 (-14.67%) 275 4.41 0 0 18,400 21,100 15,700
24/04/2026 18,400 -3.2 (-14.81%) 100 1.84 0 0 21,600 24,800 18,400
23/04/2026 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/04/2026 21,600 -3.7 (-14.62%) 100 2.16 0 0 25,300 29,000 21,600
21/04/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
20/04/2026 25,300 0 (0%) 1 0.03 0 0 25,300 29,000 21,600
17/04/2026 25,300 -0.2 (-0.78%) 200 5.06 0 0 25,500 29,300 21,700
16/04/2026 25,500 -0.3 (-1.16%) 300 7.65 0 0 25,800 29,600 22,000
15/04/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
14/04/2026 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
13/04/2026 24,400 0.7 (2.95%) 200 5.16 0 0 23,700 27,200 20,200
10/04/2026 23,700 2.5 (11.79%) 5,800 137.46 0 0 21,200 24,300 18,100
09/04/2026 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
08/04/2026 21,400 0.1 (0.47%) 7,600 161.32 0 0 21,300 24,400 18,200
07/04/2026 21,200 0 (0%) 420 8.91 0 0 21,200 24,300 18,100
06/04/2026 22,800 2.2 (10.68%) 400 8.46 0 0 20,600 23,600 17,600
03/04/2026 23,700 0 (0%) 1,000 20.55 0 0 23,700 27,200 20,200
02/04/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
01/04/2026 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
31/03/2026 22,000 -2.7 (-10.93%) 301 7.13 0 0 24,700 28,400 21,000
30/03/2026 24,700 0 (0%) 1 0.02 0 0 24,700 28,400 21,000
27/03/2026 24,000 0.6 (2.56%) 405 10.01 0 0 23,400 26,900 19,900
26/03/2026 23,400 2.9 (14.15%) 5,570 130.3 0 0 20,500 23,500 17,500
25/03/2026 20,500 2.6 (14.53%) 1,300 26.65 0 0 17,900 20,500 15,300
24/03/2026 17,900 2.3 (14.74%) 700 12.53 0 0 15,600 17,900 13,300
23/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
20/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/03/2026 15,600 -2.4 (-13.33%) 100 1.56 0 0 18,000 20,700 15,300
18/03/2026 18,000 2.2 (13.92%) 100 1.8 0 0 15,800 18,100 13,500
17/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
13/03/2026 15,800 1.5 (10.49%) 600 9.48 0 0 14,300 16,400 12,200
12/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
10/03/2026 14,300 -1.7 (-10.63%) 148 2.2 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/02/2026 16,000 1.7 (11.89%) 100 1.6 0 0 14,300 16,400 12,200
25/02/2026 14,300 1.8 (14.4%) 500 7.15 0 0 12,500 14,300 10,700
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/02/2026 12,500 -1.4 (-10.07%) 100 1.25 0 0 13,900 15,900 11,900
12/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/02/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
30/01/2026 13,900 -1.3 (-8.55%) 100 1.39 0 0 15,200 17,400 13,000
29/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/01/2026 15,200 0 (0%) 61 0.92 0 0 15,200 17,400 13,000
26/01/2026 15,200 1.9 (14.29%) 100 1.52 0 0 13,300 15,200 11,400
23/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/01/2026 13,300 -2.3 (-14.74%) 100 1.33 0 0 15,600 17,900 13,300
21/01/2026 15,600 0 (0%) 200 3.12 0 0 15,600 17,900 13,300
20/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
19/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/01/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
15/01/2026 15,600 2 (14.71%) 705 11. 0 0 13,600 15,600 11,600
14/01/2026 13,600 -2.4 (-15%) 100 1.36 0 0 16,000 18,400 13,600
13/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/01/2026 16,000 -0.8 (-4.76%) 1,500 24.07 0 0 16,800 19,300 14,300
08/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
07/01/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
06/01/2026 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
05/01/2026 16,800 1.7 (11.26%) 105 1.75 0 0 15,100 17,300 12,900
31/12/2025 14,600 -1.2 (-7.59%) 400 6.04 0 0 15,800 18,100 13,500
30/12/2025 15,600 0 (0%) 400 6.31 0 0 15,600 17,900 13,300
29/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
26/12/2025 16,300 1.4 (9.4%) 200 3.12 0 0 14,900 17,100 12,700
25/12/2025 16,300 0 (0%) 601 8.95 0 0 16,300 18,700 13,900
24/12/2025 16,300 1 (6.54%) 148 2.37 0 0 15,300 17,500 13,100
23/12/2025 15,400 -1.4 (-8.33%) 2,561 39.16 0 0 16,800 19,300 14,300
22/12/2025 16,800 1.3 (8.39%) 100 1.68 0 0 15,500 17,800 13,200
19/12/2025 16,300 1.5 (10.14%) 400 6.18 0 0 14,800 17,000 12,600
18/12/2025 16,300 -0.5 (-2.98%) 6,900 102.46 0 0 16,800 19,300 14,300
17/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/12/2025 16,800 0.5 (3.07%) 100 1.68 0 0 16,300 18,700 13,900
15/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
12/12/2025 16,300 1.8 (12.41%) 100 1.63 0 0 14,500 16,600 12,400
11/12/2025 14,500 -2.4 (-14.2%) 900 13.05 0 0 16,900 19,400 14,400
10/12/2025 16,900 0.5 (3.05%) 100 1.69 0 0 16,400 18,800 14,000
09/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
08/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/12/2025 16,400 0 (0%) 8 0.13 0 0 16,400 18,800 14,000
04/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
03/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
02/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
01/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
27/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
26/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
25/11/2025 16,400 1.1 (7.19%) 100 1.64 0 0 15,300 17,500 13,100
24/11/2025 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 16,100 11,900
21/11/2025 14,000 -1.9 (-11.95%) 700 9.8 0 0 15,900 18,200 13,600
20/11/2025 15,900 0.9 (6%) 100 1.59 0 0 15,000 17,200 12,800
19/11/2025 14,800 -2.5 (-14.45%) 4,630 69.63 0 0 17,300 19,800 14,800
18/11/2025 17,000 1.7 (11.11%) 235 3.98 0 0 15,300 17,500 13,100
17/11/2025 15,200 1 (7.04%) 1,000 15.3 0 0 14,200 16,300 12,100
14/11/2025 15,200 0.1 (0.66%) 300 4.26 0 0 15,100 17,300 12,900
13/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
12/11/2025 15,100 1.4 (10.22%) 100 1.51 0 0 13,700 15,700 11,700
11/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/11/2025 13,700 0 (0%) 32 0.44 0 0 13,700 15,700 11,700
07/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/11/2025 13,700 0 (0%) 1 0.02 0 0 13,700 15,700 11,700
05/11/2025 13,700 -0.8 (-5.52%) 2,600 35.58 0 0 14,500 16,600 12,400
04/11/2025 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
03/11/2025 14,500 -0.6 (-3.97%) 2,901 42.17 0 0 15,100 17,300 12,900

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