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
25/02/2026 16,600 -0.1 (-0.6%) 1,100 18.34 0 0 16,700 19,200 14,200
24/02/2026 16,700 -0.1 (-0.6%) 8,500 141.62 0 0 16,800 19,300 14,300
23/02/2026 16,600 0.2 (1.22%) 36,603 613.67 0 0 16,400 18,800 14,000
16/02/2026 16,400 0 (0%) 0 0 0 0 16,400 0 0
13/02/2026 16,400 0 (0%) 6,300 103.3 0 0 16,400 18,800 14,000
12/02/2026 16,300 0.6 (3.82%) 13,300 218.12 0 0 15,700 18,000 13,400
11/02/2026 15,500 -1 (-6.06%) 700 11 0 0 16,500 18,900 14,100
10/02/2026 16,400 1.1 (7.19%) 17,500 287.95 0 0 15,300 17,500 13,100
09/02/2026 15,400 0.1 (0.65%) 1,200 18.39 0 0 15,300 17,500 13,100
06/02/2026 15,500 -0.9 (-5.49%) 22,204 339.18 0 0 16,400 18,800 14,000
05/02/2026 16,400 0 (0%) 96 1.57 0 0 16,400 18,800 14,000
04/02/2026 16,400 0.4 (2.5%) 1,000 16.42 0 0 16,000 18,400 13,600
03/02/2026 15,900 0.2 (1.27%) 5,300 84.79 0 0 15,700 18,000 13,400
02/02/2026 16,600 1.1 (7.1%) 2,601 40.79 0 0 15,500 17,800 13,200
30/01/2026 15,700 -0.6 (-3.68%) 38,231 593.31 0 0 16,300 18,700 13,900
29/01/2026 17,700 2 (12.74%) 2,100 34.19 0 0 15,700 18,000 13,400
28/01/2026 15,600 -0.5 (-3.11%) 8,339 131.03 0 0 16,100 18,500 13,700
27/01/2026 16,500 0.2 (1.23%) 6,200 99.87 0 0 16,300 18,700 13,900
26/01/2026 16,000 -1.2 (-6.98%) 7,100 116.05 0 0 17,200 19,700 14,700
23/01/2026 17,400 2.2 (14.47%) 25,873 445.7 0 0 15,200 17,400 13,000
22/01/2026 15,200 -0.7 (-4.4%) 20,800 315.27 0 0 15,900 18,200 13,600
21/01/2026 15,900 0 (0%) 8,104 128.9 0 0 15,900 18,200 13,600
20/01/2026 16,300 0 (0%) 11,302 180.31 0 0 16,300 18,700 13,900
19/01/2026 16,100 -0.3 (-1.83%) 12,100 197.09 0 0 16,400 18,800 14,000
16/01/2026 16,500 1.2 (7.84%) 14,900 244.6 0 0 15,300 17,500 13,100
15/01/2026 15,800 0.7 (4.64%) 19,700 300.93 0 0 15,100 17,300 12,900
14/01/2026 15,000 0.3 (2.04%) 17,500 265.09 0 0 14,700 16,900 12,500
13/01/2026 15,000 0.3 (2.04%) 6,300 92.34 0 0 14,700 16,900 12,500
12/01/2026 14,500 -0.4 (-2.68%) 18,550 272.16 0 0 14,900 17,100 12,700
09/01/2026 15,000 0 (0%) 4,750 70.97 0 0 15,000 17,200 12,800
08/01/2026 14,600 0 (0%) 19,505 293.29 0 0 14,600 16,700 12,500
07/01/2026 15,100 -0.8 (-5.03%) 59,832 876.1 0 0 15,900 18,200 13,600
06/01/2026 16,000 -1.4 (-8.05%) 69,000 1,096.69 0 0 17,400 20,000 14,800
05/01/2026 17,200 -0.4 (-2.27%) 12,201 211.84 0 0 17,600 20,200 15,000
31/12/2025 17,600 0 (0%) 2,400 42.24 0 0 17,600 20,200 15,000
30/12/2025 17,600 0 (0%) 1,912 33.98 0 0 17,600 20,200 15,000
29/12/2025 19,800 2.4 (13.79%) 1,100 19.38 0 0 17,400 20,000 14,800
26/12/2025 17,900 -0.2 (-1.1%) 21,119 366.94 0 0 18,100 20,800 15,400
25/12/2025 18,000 -0.9 (-4.76%) 4,901 88.57 0 0 18,900 21,700 16,100
24/12/2025 18,400 -1.3 (-6.6%) 6,394 120.85 0 0 19,700 22,600 16,800
23/12/2025 19,600 0.6 (3.16%) 78,411 1,543.51 0 0 19,000 21,800 16,200
22/12/2025 18,400 0.7 (3.95%) 48,101 913.22 0 0 17,700 20,300 15,100
19/12/2025 17,000 -1.3 (-7.1%) 12,326 219.4 0 0 18,300 21,000 15,600
18/12/2025 18,300 2 (12.27%) 21,099 385.62 0 0 16,300 18,700 13,900
17/12/2025 17,600 2.1 (13.55%) 25,238 412.57 0 0 15,500 17,800 13,200
16/12/2025 15,200 -0.6 (-3.8%) 17,921 277.57 0 0 15,800 18,100 13,500
15/12/2025 15,500 -1.7 (-9.88%) 22,000 346.6 0 0 17,200 19,700 14,700
12/12/2025 16,700 -2 (-10.7%) 42,536 731.13 0 0 18,700 21,500 15,900
11/12/2025 18,000 -1.8 (-9.09%) 6,075 113.96 0 0 19,800 22,700 16,900
10/12/2025 19,800 1 (5.32%) 73,007 1,442.27 0 0 18,800 21,600 16,000
09/12/2025 19,600 1.4 (7.69%) 44,317 835.12 0 0 18,200 20,900 15,500
08/12/2025 17,900 -1.6 (-8.21%) 66,923 1,219.72 0 0 19,500 22,400 16,600
05/12/2025 18,400 -0.3 (-1.6%) 64,640 1,257.95 0 0 18,700 21,500 15,900
04/12/2025 18,700 2.4 (14.72%) 141,809 2,651.83 0 0 16,300 18,700 13,900
03/12/2025 16,300 2.1 (14.79%) 29,688 483.91 0 0 14,200 16,300 12,100
02/12/2025 15,000 1.9 (14.5%) 74,300 1,056.53 0 0 13,100 15,000 11,200
01/12/2025 13,100 0.4 (3.15%) 18,194 238.52 0 0 12,700 14,600 10,800
28/11/2025 12,700 0 (0%) 1,500 19.05 0 0 12,700 14,600 10,800
27/11/2025 12,700 0 (0%) 40,800 518.06 0 0 12,700 14,600 10,800
26/11/2025 12,700 0 (0%) 1,900 24.12 0 0 12,700 14,600 10,800
25/11/2025 12,700 -0.2 (-1.55%) 500 6.35 0 0 12,900 14,800 11,000
24/11/2025 12,900 0.1 (0.78%) 3,600 46.38 0 0 12,800 14,700 10,900
21/11/2025 12,800 0.1 (0.79%) 900 11.49 0 0 12,700 14,600 10,800
20/11/2025 12,700 0.1 (0.79%) 1,300 16.51 0 0 12,600 14,400 10,800
19/11/2025 12,500 -0.1 (-0.79%) 6,500 81.75 0 0 12,600 14,400 10,800
18/11/2025 12,600 0 (0%) 2,200 27.72 0 0 12,600 14,400 10,800
17/11/2025 12,500 -0.2 (-1.57%) 13,101 164.99 0 0 12,700 14,600 10,800
14/11/2025 12,800 0 (0%) 12,800 162.61 0 0 12,800 14,700 10,900
13/11/2025 13,100 0.3 (2.34%) 2,000 25.55 0 0 12,800 14,700 10,900
12/11/2025 12,900 0.1 (0.78%) 6,500 83.29 0 0 12,800 14,700 10,900
11/11/2025 12,800 -0.1 (-0.78%) 1,600 20.48 0 0 12,900 14,800 11,000
10/11/2025 12,900 0.1 (0.78%) 100 1.29 0 0 12,800 14,700 10,900
07/11/2025 12,800 -0.2 (-1.54%) 21,700 277.62 0 0 13,000 14,900 11,100
06/11/2025 12,900 0.1 (0.78%) 400 5.19 0 0 12,800 14,700 10,900
05/11/2025 13,000 0.4 (3.17%) 16,600 212.32 0 0 12,600 14,400 10,800
04/11/2025 12,400 -0.6 (-4.62%) 25,927 326.86 0 0 13,000 14,900 11,100
03/11/2025 13,000 -0.2 (-1.52%) 1,522 19.83 0 0 13,200 15,100 11,300
31/10/2025 13,000 0 (0%) 2,501 32.94 0 0 13,000 14,900 11,100
30/10/2025 13,000 0 (0%) 300 3.9 0 0 13,000 14,900 11,100
29/10/2025 13,000 0.2 (1.56%) 709 9.22 0 0 12,800 14,700 10,900
28/10/2025 12,800 0.2 (1.59%) 1,200 15.39 0 0 12,600 14,400 10,800
27/10/2025 12,900 0.3 (2.38%) 3,200 40.43 0 0 12,600 14,400 10,800
24/10/2025 12,500 -0.2 (-1.57%) 2,500 31.55 0 0 12,700 14,600 10,800
23/10/2025 12,700 0 (0%) 14,627 185.76 0 0 12,700 14,600 10,800
22/10/2025 12,700 0.1 (0.79%) 30,300 384.07 0 0 12,600 14,400 10,800
21/10/2025 12,600 -0.5 (-3.82%) 14,816 186.1 0 0 13,100 15,000 11,200
20/10/2025 12,800 -0.6 (-4.48%) 2,204 28.77 0 0 13,400 15,400 11,400
17/10/2025 13,400 0.4 (3.08%) 4,340 58.11 0 0 13,000 14,900 11,100
16/10/2025 13,000 0.4 (3.17%) 2,900 37.58 0 0 12,600 14,400 10,800
15/10/2025 13,000 0 (0%) 4,010 50.48 0 0 13,000 14,900 11,100
14/10/2025 12,800 -0.4 (-3.03%) 11,830 153.7 0 0 13,200 15,100 11,300
13/10/2025 13,300 0 (0%) 7,800 103.17 0 0 13,300 15,200 11,400
10/10/2025 13,300 0 (0%) 11,200 148.85 0 0 13,300 15,200 11,400
09/10/2025 13,200 -0.2 (-1.49%) 9,587 126.99 0 0 13,400 15,400 11,400
08/10/2025 13,400 0 (0%) 6,800 91.12 0 0 13,400 15,400 11,400
07/10/2025 13,400 0 (0%) 11,700 156.57 0 0 13,400 15,400 11,400
06/10/2025 13,400 0 (0%) 1,400 18.76 0 0 13,400 15,400 11,400
03/10/2025 13,300 -0.6 (-4.32%) 12,200 163.54 0 0 13,900 15,900 11,900
02/10/2025 13,900 0.5 (3.73%) 100 1.39 0 0 13,400 15,400 11,400
01/10/2025 13,300 -0.2 (-1.48%) 6,500 87.19 0 0 13,500 15,500 11,500
30/09/2025 13,500 -0.4 (-2.88%) 5,300 71.66 0 0 13,900 15,900 11,900
29/09/2025 14,200 0 (0%) 4,000 55.4 0 0 14,200 16,300 12,100
26/09/2025 14,200 0.1 (0.71%) 3,800 53.85 0 0 14,100 16,200 12,000
25/09/2025 14,200 0 (0%) 9,000 126.84 0 0 14,200 16,300 12,100
24/09/2025 14,500 -0.3 (-2.03%) 18,300 260.16 0 0 14,800 17,000 12,600
23/09/2025 14,600 -0.1 (-0.68%) 411 6.08 0 0 14,700 16,900 12,500
22/09/2025 14,900 0.6 (4.2%) 19,700 290.21 0 0 14,300 16,400 12,200
19/09/2025 14,100 -0.2 (-1.4%) 14,400 205.24 0 0 14,300 16,400 12,200
18/09/2025 14,600 0.5 (3.55%) 23,301 333.87 0 0 14,100 16,200 12,000
17/09/2025 13,700 -0.5 (-3.52%) 19,087 268.93 0 0 14,200 16,300 12,100
16/09/2025 14,000 -0.6 (-4.11%) 20,121 285.59 0 0 14,600 16,700 12,500
15/09/2025 15,000 1.9 (14.5%) 111,634 1,627.9 0 0 13,100 15,000 11,200
12/09/2025 13,200 0.7 (5.6%) 48,700 636.77 0 0 12,500 14,300 10,700
11/09/2025 12,400 -0.3 (-2.36%) 200 2.49 0 0 12,700 14,600 10,800
10/09/2025 12,700 0.3 (2.42%) 500 6.35 0 0 12,400 14,200 10,600
09/09/2025 12,400 0 (0%) 1,404 17.35 0 0 12,400 14,200 10,600
08/09/2025 12,400 -0.2 (-1.59%) 400 4.96 0 0 12,600 14,400 10,800
05/09/2025 12,600 -0.2 (-1.56%) 4,105 51.79 0 0 12,800 14,700 10,900
04/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
03/09/2025 12,800 0.2 (1.59%) 151 1.92 0 0 12,600 14,400 10,800
29/08/2025 12,700 0 (0%) 729 9.16 0 0 12,700 14,600 10,800
28/08/2025 12,700 0 (0%) 502 6.38 0 0 12,700 14,600 10,800
27/08/2025 12,700 0.1 (0.79%) 4,707 59.78 0 0 12,600 14,400 10,800
26/08/2025 12,600 0 (0%) 11,801 148.69 0 0 12,600 14,400 10,800
25/08/2025 12,400 -0.2 (-1.59%) 30,423 381.93 0 0 12,600 14,400 10,800

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