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 15,500 -0.7 (-4.32%) 6,000 94.17 0 0 16,200 17,800 14,600
05/03/2026 16,200 -0.1 (-0.61%) 21,460 344.76 0 0 16,300 17,900 14,700
04/03/2026 16,300 0.3 (1.88%) 35,532 552.12 0 0 16,000 17,600 14,400
03/03/2026 16,000 -0.5 (-3.03%) 33,420 538.58 0 0 16,500 18,100 14,900
02/03/2026 16,500 -0.6 (-3.51%) 45,058 712.85 0 0 17,100 18,800 15,400
27/02/2026 17,100 -0.2 (-1.16%) 5,202 88.59 0 0 17,300 19,000 15,600
26/02/2026 17,300 0.1 (0.58%) 2,030 34.95 0 0 17,200 18,900 15,500
25/02/2026 17,200 0.1 (0.58%) 20,732 355.1 0 0 17,100 18,800 15,400
24/02/2026 17,100 -0.3 (-1.72%) 7,611 129.44 0 0 17,400 19,100 15,700
23/02/2026 17,400 0.9 (5.45%) 24,308 417.9 0 0 16,500 18,100 14,900
16/02/2026 16,500 0 (0%) 0 0 0 0 16,500 0 0
13/02/2026 16,500 0.5 (3.13%) 16,703 269.4 0 0 16,000 17,600 14,400
12/02/2026 16,000 0.2 (1.27%) 23,305 365.18 0 0 15,800 17,300 14,300
11/02/2026 15,800 0.2 (1.28%) 38,403 598.19 0 0 15,600 17,100 14,100
10/02/2026 15,600 -0.2 (-1.27%) 34,283 529.01 0 0 15,800 17,300 14,300
09/02/2026 15,800 0 (0%) 26,901 426.58 0 0 15,800 17,300 14,300
06/02/2026 15,800 -0.1 (-0.63%) 18,407 287.37 0 0 15,900 17,400 14,400
05/02/2026 15,900 -0.1 (-0.63%) 18,092 289.33 0 0 16,000 17,600 14,400
04/02/2026 16,000 -0.2 (-1.23%) 54,687 865.43 0 0 16,200 17,800 14,600
03/02/2026 16,200 -0.2 (-1.22%) 39,500 635.18 0 0 16,400 18,000 14,800
02/02/2026 16,400 0.1 (0.61%) 27,625 447.11 0 0 16,300 17,900 14,700
30/01/2026 16,300 -0.1 (-0.61%) 51,098 841.63 0 0 16,400 18,000 14,800
29/01/2026 16,400 0.1 (0.61%) 17,707 284.51 0 0 16,300 17,900 14,700
28/01/2026 16,300 -0.1 (-0.61%) 1,900 31.01 0 0 16,400 18,000 14,800
27/01/2026 16,400 0.1 (0.61%) 46,481 737.56 0 0 16,300 17,900 14,700
26/01/2026 16,300 -0.5 (-2.98%) 27,315 453.46 0 0 16,800 18,400 15,200
23/01/2026 16,800 -0.6 (-3.45%) 17,502 294.74 0 0 17,400 19,100 15,700
22/01/2026 17,400 0.4 (2.35%) 49,175 837.47 0 0 17,000 18,700 15,300
21/01/2026 17,000 0 (0%) 11,207 189.28 0 0 17,000 18,700 15,300
20/01/2026 17,000 -0.3 (-1.73%) 25,970 441.52 0 0 17,300 19,000 15,600
19/01/2026 17,300 0 (0%) 28,164 480.35 0 0 17,300 19,000 15,600
16/01/2026 17,300 0.2 (1.17%) 35,271 602.28 0 0 17,100 18,800 15,400
15/01/2026 17,100 0.1 (0.59%) 44,440 754.75 0 0 17,000 18,700 15,300
14/01/2026 17,000 0.1 (0.59%) 26,971 452.03 0 0 16,900 18,500 15,300
13/01/2026 16,900 -0.1 (-0.59%) 23,084 391.21 0 0 17,000 18,700 15,300
12/01/2026 17,000 0.4 (2.41%) 75,254 1,270.23 0 0 16,600 18,200 15,000
09/01/2026 16,600 -0.8 (-4.6%) 48,454 808.9 0 0 17,400 19,100 15,700
08/01/2026 17,400 -0.1 (-0.57%) 110,586 1,796.77 0 0 17,500 19,200 15,800
07/01/2026 17,500 0.1 (0.57%) 39,243 679.41 0 0 17,400 19,100 15,700
06/01/2026 17,400 0 (0%) 19,607 336.37 0 0 17,400 19,100 15,700
05/01/2026 17,400 -0.2 (-1.14%) 7,963 136.81 0 0 17,600 19,300 15,900
31/12/2025 17,600 -0.1 (-0.56%) 19,600 343.27 0 0 17,700 19,400 16,000
30/12/2025 17,700 0 (0%) 6,217 109.1 0 0 17,700 19,400 16,000
29/12/2025 17,700 -0.1 (-0.56%) 33,511 585.24 0 0 17,800 19,500 16,100
26/12/2025 17,800 -0.2 (-1.11%) 13,482 235.57 0 0 18,000 19,800 16,200
25/12/2025 18,000 0.1 (0.56%) 6,512 118.67 0 0 17,900 19,600 16,200
24/12/2025 17,900 0.1 (0.56%) 12,643 220.61 0 0 17,800 19,500 16,100
23/12/2025 17,800 -0.2 (-1.11%) 7,701 136.77 0 0 18,000 19,800 16,200
22/12/2025 18,000 0.2 (1.12%) 14,726 266.54 0 0 17,800 19,500 16,100
19/12/2025 17,800 -0.1 (-0.56%) 10,371 179.92 0 0 17,900 19,600 16,200
18/12/2025 17,900 -0.1 (-0.56%) 7,725 133.51 0 0 18,000 19,800 16,200
17/12/2025 18,000 -0.1 (-0.55%) 10,076 178.26 0 0 18,100 19,900 16,300
16/12/2025 18,100 0.4 (2.26%) 18,002 321.94 0 0 17,700 19,400 16,000
15/12/2025 17,700 -0.3 (-1.67%) 11,825 208.91 0 0 18,000 19,800 16,200
12/12/2025 18,000 0 (0%) 3,064 54.95 0 0 18,000 19,800 16,200
11/12/2025 18,000 -0.2 (-1.1%) 18,002 313.95 0 0 18,200 20,000 16,400
10/12/2025 18,200 0.2 (1.11%) 8,501 157.97 0 0 18,000 19,800 16,200
09/12/2025 18,000 -0.1 (-0.55%) 11,222 201.73 0 0 18,100 19,900 16,300
08/12/2025 18,100 0 (0%) 14,986 269.25 0 0 18,100 19,900 16,300
05/12/2025 18,100 0.1 (0.56%) 19,802 355.03 0 0 18,000 19,800 16,200
04/12/2025 18,000 0.1 (0.56%) 6,402 114.46 0 0 17,900 19,600 16,200
03/12/2025 17,900 0.2 (1.13%) 27,740 491.26 0 0 17,700 19,400 16,000
02/12/2025 17,700 0.2 (1.14%) 4,050 70.66 0 0 17,500 19,200 15,800
01/12/2025 17,500 0.2 (1.16%) 12,933 223.08 0 0 17,300 19,000 15,600
28/11/2025 17,300 -0.2 (-1.14%) 10,372 181.32 0 0 17,500 19,200 15,800
27/11/2025 17,500 -0.1 (-0.57%) 34,938 604.77 0 0 17,600 19,300 15,900
26/11/2025 17,600 0.4 (2.33%) 20,950 372.73 0 0 17,200 18,900 15,500
25/11/2025 17,200 -0.5 (-2.82%) 21,247 373.1 0 0 17,700 19,400 16,000
24/11/2025 17,700 -0.4 (-2.21%) 138,918 2,348.93 0 0 18,100 19,900 16,300
21/11/2025 18,100 0.1 (0.56%) 3,300 59.42 0 0 18,000 19,800 16,200
20/11/2025 18,000 0 (0%) 36,700 658.44 0 0 18,000 19,800 16,200
19/11/2025 18,000 -0.3 (-1.64%) 19,400 351.72 0 0 18,300 20,100 16,500
18/11/2025 18,300 0 (0%) 3,174 57.71 0 0 18,300 20,100 16,500
17/11/2025 18,300 0.2 (1.1%) 32,114 582.87 0 0 18,100 19,900 16,300
14/11/2025 18,100 -0.3 (-1.63%) 12,600 229.37 0 0 18,400 20,200 16,600
13/11/2025 18,400 0.1 (0.55%) 34,267 623.64 0 0 18,300 20,100 16,500
12/11/2025 18,300 -0.7 (-3.68%) 29,004 528.15 0 0 19,000 20,900 17,100
11/11/2025 19,000 0.4 (2.15%) 17,305 320.48 0 0 18,600 20,400 16,800
10/11/2025 18,600 -0.3 (-1.59%) 7,879 145.32 0 0 18,900 20,700 17,100
07/11/2025 18,900 0 (0%) 10,852 202.8 0 0 18,900 20,700 17,100
06/11/2025 18,900 -0.1 (-0.53%) 5,089 94.01 0 0 19,000 20,900 17,100
05/11/2025 19,000 -0.4 (-2.06%) 17,804 340.29 0 0 19,400 21,300 17,500
04/11/2025 19,400 0.2 (1.04%) 14,459 275.39 0 0 19,200 21,100 17,300
03/11/2025 19,200 -0.3 (-1.54%) 4,949 95.04 0 0 19,500 21,400 17,600
31/10/2025 19,500 -0.1 (-0.51%) 2,030 38.89 0 0 19,600 21,500 17,700
30/10/2025 19,600 0 (0%) 17,052 326.52 0 0 19,600 21,500 17,700
29/10/2025 19,600 0.6 (3.16%) 21,200 405.35 0 0 19,000 20,900 17,100
28/10/2025 19,000 0 (0%) 11,300 210.78 0 0 19,000 20,900 17,100
27/10/2025 19,000 0.6 (3.26%) 10,051 186.4 0 0 18,400 20,200 16,600
24/10/2025 18,400 -0.7 (-3.66%) 15,787 294.08 0 0 19,100 21,000 17,200
23/10/2025 19,100 0.2 (1.06%) 8,279 157.55 0 0 18,900 20,700 17,100
22/10/2025 18,900 0.3 (1.61%) 7,125 132.56 0 0 18,600 20,400 16,800
21/10/2025 18,600 0.5 (2.76%) 43,919 812.55 0 0 18,100 19,900 16,300
20/10/2025 18,100 -1.4 (-7.18%) 47,931 903.2 0 0 19,500 21,400 17,600
17/10/2025 19,500 -0.8 (-3.94%) 38,840 766.43 0 0 20,300 22,300 18,300
16/10/2025 20,300 0.3 (1.5%) 47,564 951.68 0 0 20,000 22,000 18,000
15/10/2025 20,000 0 (0%) 25,522 508.4 0 0 20,000 22,000 18,000
14/10/2025 20,000 -0.5 (-2.44%) 13,286 269.36 0 0 20,500 22,500 18,500
13/10/2025 20,500 0.3 (1.49%) 82,952 1,667.16 0 0 20,200 22,200 18,200
10/10/2025 20,200 -0.5 (-2.42%) 21,841 446.19 0 0 20,700 22,700 18,700
09/10/2025 20,700 -0.1 (-0.48%) 3,633 75.5 0 0 20,800 22,800 18,800
08/10/2025 20,800 0.7 (3.48%) 14,803 299.47 0 0 20,100 22,100 18,100
07/10/2025 20,100 -0.6 (-2.9%) 32,547 661.35 0 0 20,700 22,700 18,700
06/10/2025 20,700 0.5 (2.48%) 13,755 280.7 0 0 20,200 22,200 18,200
03/10/2025 20,200 -0.7 (-3.35%) 42,258 858.18 0 0 20,900 22,900 18,900
02/10/2025 20,900 -0.1 (-0.48%) 14,075 290.43 0 0 21,000 23,100 18,900
01/10/2025 21,000 0.1 (0.48%) 1,146 23.6 0 0 20,900 22,900 18,900
30/09/2025 20,900 -0.1 (-0.48%) 39,530 816.44 0 0 21,000 23,100 18,900
29/09/2025 21,000 -0.1 (-0.47%) 10,506 222.39 0 0 21,100 23,200 19,000
26/09/2025 21,100 -0.4 (-1.86%) 26,460 559.8 0 0 21,500 23,600 19,400
25/09/2025 21,500 0.3 (1.42%) 27,360 584.47 0 0 21,200 23,300 19,100
24/09/2025 21,200 0.2 (0.95%) 11,068 233.27 0 0 21,000 23,100 18,900
23/09/2025 21,000 0.2 (0.96%) 27,500 573.88 0 0 20,800 22,800 18,800
22/09/2025 20,800 -0.5 (-2.35%) 31,987 672.72 0 0 21,300 23,400 19,200
19/09/2025 21,300 0.1 (0.47%) 16,880 356.02 0 0 21,200 23,300 19,100
18/09/2025 21,200 0.3 (1.44%) 11,428 240.73 0 0 20,900 22,900 18,900
17/09/2025 20,900 0 (0%) 23,332 492.9 0 0 20,900 22,900 18,900
16/09/2025 20,900 -0.2 (-0.95%) 21,916 461.31 0 0 21,100 23,200 19,000
15/09/2025 21,100 -0.4 (-1.86%) 41,609 879.71 0 0 21,500 23,600 19,400
12/09/2025 21,500 0.2 (0.94%) 15,869 338.46 0 0 21,300 23,400 19,200
11/09/2025 21,300 0.5 (2.4%) 38,758 812.35 0 0 20,800 22,800 18,800
10/09/2025 20,800 -0.3 (-1.42%) 45,831 967.17 0 0 21,100 23,200 19,000
09/09/2025 21,100 -0.5 (-2.31%) 40,894 867.01 0 0 21,600 23,700 19,500
08/09/2025 21,600 -0.5 (-2.26%) 58,858 1,283.74 0 0 22,100 24,300 19,900

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