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
16/02/2026 67,900 0 (0%) 0 0 0 0 67,900 0 0
13/02/2026 67,900 0.2 (0.3%) 11,819 798.84 0 0 67,700 77,800 57,600
12/02/2026 67,400 0.1 (0.15%) 4,001 270.87 0 0 67,300 77,300 57,300
11/02/2026 67,400 0.2 (0.3%) 4,526 304.55 0 0 67,200 77,200 57,200
10/02/2026 66,800 -0.4 (-0.6%) 10,402 699.53 0 0 67,200 77,200 57,200
09/02/2026 67,200 0.1 (0.15%) 19,367 1,301.23 0 0 67,100 77,100 57,100
06/02/2026 66,900 -0.8 (-1.18%) 33,625 2,256.08 0 0 67,700 77,800 57,600
05/02/2026 67,500 -0.6 (-0.88%) 26,825 1,815.07 0 0 68,100 78,300 57,900
04/02/2026 67,800 0.1 (0.15%) 32,736 2,229.19 0 0 67,700 77,800 57,600
03/02/2026 67,800 0.3 (0.44%) 23,400 1,585.32 0 0 67,500 77,600 57,400
02/02/2026 67,300 -1 (-1.46%) 28,144 1,900.51 0 0 68,300 78,500 58,100
30/01/2026 67,800 -0.6 (-0.88%) 13,718 936.45 0 0 68,400 78,600 58,200
29/01/2026 68,500 -0.4 (-0.58%) 25,894 1,769.98 0 0 68,900 79,200 58,600
28/01/2026 68,400 0.3 (0.44%) 31,914 2,199.72 0 0 68,100 78,300 57,900
27/01/2026 67,900 -0.3 (-0.44%) 18,756 1,277.08 0 0 68,200 78,400 58,000
26/01/2026 68,000 0.3 (0.44%) 31,948 2,178.02 0 0 67,700 77,800 57,600
23/01/2026 66,800 -3.5 (-4.98%) 54,165 3,666.94 0 0 70,300 80,800 59,800
22/01/2026 69,800 -2.5 (-3.46%) 52,352 3,680.84 0 0 72,300 83,100 61,500
21/01/2026 71,500 0.1 (0.14%) 100,218 7,243.25 0 0 71,400 82,100 60,700
20/01/2026 71,500 -3.8 (-5.05%) 74,792 5,343.43 0 0 75,300 86,500 64,100
19/01/2026 73,000 2.2 (3.11%) 138,120 10,397.07 0 0 70,800 81,400 60,200
16/01/2026 70,400 4.4 (6.67%) 208,779 14,788.06 0 0 66,000 75,900 56,100
15/01/2026 66,000 0.8 (1.23%) 11,562 763.28 0 0 65,200 74,900 55,500
14/01/2026 65,000 -0.6 (-0.91%) 14,241 928.97 0 0 65,600 75,400 55,800
13/01/2026 65,600 -1.1 (-1.65%) 8,358 548.17 0 0 66,700 76,700 56,700
12/01/2026 66,300 1.3 (2%) 38,654 2,579.84 0 0 65,000 74,700 55,300
09/01/2026 65,100 0.4 (0.62%) 12,884 837.99 0 0 64,700 74,400 55,000
08/01/2026 64,300 0.7 (1.1%) 22,701 1,469.17 0 0 63,600 73,100 54,100
07/01/2026 63,600 0.2 (0.32%) 3,929 249.98 0 0 63,400 72,900 53,900
06/01/2026 63,500 0.3 (0.47%) 4,443 281.59 0 0 63,200 72,600 53,800
05/01/2026 63,100 -0.6 (-0.94%) 12,568 794.9 0 0 63,700 73,200 54,200
31/12/2025 63,600 0.2 (0.32%) 5,202 331.6 0 0 63,400 72,900 53,900
30/12/2025 63,400 0 (0%) 2,025 128.33 0 0 63,400 72,900 53,900
29/12/2025 63,500 0.2 (0.32%) 4,864 308.16 0 0 63,300 72,700 53,900
26/12/2025 63,600 -0.3 (-0.47%) 10,410 659.41 0 0 63,900 73,400 54,400
25/12/2025 63,600 -0.1 (-0.16%) 3,901 249.14 0 0 63,700 73,200 54,200
24/12/2025 63,900 0.1 (0.16%) 7,171 456.6 0 0 63,800 73,300 54,300
23/12/2025 63,700 0 (0%) 8,717 556.3 0 0 63,700 73,200 54,200
22/12/2025 64,200 -0.1 (-0.16%) 23,131 1,474.2 0 0 64,300 73,900 54,700
19/12/2025 64,300 0 (0%) 1,621 104.23 0 0 64,300 73,900 54,700
18/12/2025 64,400 0.3 (0.47%) 1,701 109.4 0 0 64,100 73,700 54,500
17/12/2025 64,300 0.1 (0.16%) 11,060 709.34 0 0 64,200 73,800 54,600
16/12/2025 64,300 0.2 (0.31%) 2,501 160.58 0 0 64,100 73,700 54,500
15/12/2025 64,000 -0.1 (-0.16%) 5,927 379.91 0 0 64,100 73,700 54,500
12/12/2025 64,000 -0.6 (-0.93%) 8,781 562.65 0 0 64,600 74,200 55,000
11/12/2025 64,600 0.2 (0.31%) 4,617 298.1 0 0 64,400 74,000 54,800
10/12/2025 64,500 0.3 (0.47%) 3,624 233.25 0 0 64,200 73,800 54,600
09/12/2025 64,300 -0.4 (-0.62%) 2,812 180.64 0 0 64,700 74,400 55,000
08/12/2025 64,500 -0.5 (-0.77%) 6,618 428.03 0 0 65,000 74,700 55,300
05/12/2025 65,000 0.4 (0.62%) 15,113 982.94 0 0 64,600 74,200 55,000
04/12/2025 64,700 0.5 (0.78%) 13,702 885.11 0 0 64,200 73,800 54,600
03/12/2025 64,200 0 (0%) 16,822 1,079.93 0 0 64,200 73,800 54,600
02/12/2025 64,300 0.1 (0.16%) 2,636 169.31 0 0 64,200 73,800 54,600
01/12/2025 64,500 0.1 (0.16%) 9,158 587.55 0 0 64,400 74,000 54,800
28/11/2025 64,400 0.1 (0.16%) 7,148 460.53 0 0 64,300 73,900 54,700
27/11/2025 64,200 -0.1 (-0.16%) 9,120 586.36 0 0 64,300 73,900 54,700
26/11/2025 64,300 0 (0%) 19,210 1,235.54 0 0 64,300 73,900 54,700
25/11/2025 64,300 -0.3 (-0.46%) 9,270 596.23 0 0 64,600 74,200 55,000
24/11/2025 64,500 0 (0%) 7,272 469.75 0 0 64,500 74,100 54,900
21/11/2025 64,500 0 (0%) 11,019 710.67 0 0 64,500 74,100 54,900
20/11/2025 64,500 -0.3 (-0.46%) 12,902 832.14 0 0 64,800 74,500 55,100
19/11/2025 64,500 -0.3 (-0.46%) 11,521 745.98 0 0 64,800 74,500 55,100
18/11/2025 64,800 0.1 (0.15%) 9,004 583.18 0 0 64,700 74,400 55,000
17/11/2025 64,600 0 (0%) 14,888 962.97 0 0 64,600 74,200 55,000
14/11/2025 64,500 0 (0%) 6,834 441.44 0 0 64,500 74,100 54,900
13/11/2025 64,700 0.1 (0.15%) 6,593 425.09 0 0 64,600 74,200 55,000
12/11/2025 64,700 0.6 (0.94%) 6,259 404.42 0 0 64,100 73,700 54,500
11/11/2025 64,100 0 (0%) 4,697 301.31 0 0 64,100 73,700 54,500
10/11/2025 64,100 -0.4 (-0.62%) 25,452 1,632.69 0 0 64,500 74,100 54,900
07/11/2025 64,400 -0.2 (-0.31%) 23,400 1,510.4 0 0 64,600 74,200 55,000
06/11/2025 64,700 0.3 (0.47%) 7,700 497.09 0 0 64,400 74,000 54,800
05/11/2025 64,400 0 (0%) 8,903 573.43 0 0 64,400 74,000 54,800
04/11/2025 64,800 -0.7 (-1.07%) 46,182 2,975.22 0 0 65,500 75,300 55,700
03/11/2025 65,200 -0.5 (-0.76%) 27,234 1,784.52 0 0 65,700 75,500 55,900
31/10/2025 66,200 0.5 (0.76%) 16,843 1,106.39 0 0 65,700 75,500 55,900
30/10/2025 65,900 0 (0%) 11,447 751.52 0 0 65,900 75,700 56,100
29/10/2025 65,900 0.8 (1.23%) 14,804 975.02 0 0 65,100 74,800 55,400
28/10/2025 65,200 0.6 (0.93%) 7,100 462 0 0 64,600 74,200 55,000
27/10/2025 64,600 -0.2 (-0.31%) 33,533 2,167.62 0 0 64,800 74,500 55,100
24/10/2025 64,800 0.2 (0.31%) 14,333 929.31 0 0 64,600 74,200 55,000
23/10/2025 64,400 -0.1 (-0.16%) 12,536 809.44 0 0 64,500 74,100 54,900
22/10/2025 64,600 0.1 (0.16%) 6,973 449.98 0 0 64,500 74,100 54,900
21/10/2025 64,700 0.3 (0.47%) 15,088 973.85 0 0 64,400 74,000 54,800
20/10/2025 64,600 0 (0%) 26,236 1,688.93 0 0 64,600 74,200 55,000
17/10/2025 64,400 -0.7 (-1.08%) 15,720 1,015.36 0 0 65,100 74,800 55,400
16/10/2025 64,600 -0.9 (-1.37%) 10,237 666.72 0 0 65,500 75,300 55,700
15/10/2025 65,500 -0.5 (-0.76%) 10,727 702.8 0 0 66,000 75,900 56,100
14/10/2025 65,600 0.1 (0.15%) 19,111 1,260.54 0 0 65,500 75,300 55,700
13/10/2025 65,500 -0.2 (-0.3%) 20,243 1,325.61 0 0 65,700 75,500 55,900
10/10/2025 65,600 0.2 (0.31%) 13,457 883.99 0 0 65,400 75,200 55,600
09/10/2025 65,800 1 (1.54%) 11,149 728.6 0 0 64,800 74,500 55,100
08/10/2025 64,700 0.1 (0.15%) 16,981 1,100.49 0 0 64,600 74,200 55,000
07/10/2025 64,600 0 (0%) 2,776 179.39 0 0 64,600 74,200 55,000
06/10/2025 64,900 0.8 (1.25%) 9,513 614.33 0 0 64,100 73,700 54,500
03/10/2025 64,000 -0.2 (-0.31%) 14,507 930.17 0 0 64,200 73,800 54,600
02/10/2025 64,200 0.1 (0.16%) 4,276 274.62 0 0 64,100 73,700 54,500
01/10/2025 64,100 -0.1 (-0.16%) 10,544 676.14 0 0 64,200 73,800 54,600
30/09/2025 64,100 -0.2 (-0.31%) 15,046 966.18 0 0 64,300 73,900 54,700
29/09/2025 64,200 -0.2 (-0.31%) 9,424 605.77 0 0 64,400 74,000 54,800
26/09/2025 64,200 -0.3 (-0.47%) 5,854 376.82 0 0 64,500 74,100 54,900
25/09/2025 64,600 0.1 (0.16%) 6,801 438.63 0 0 64,500 74,100 54,900
24/09/2025 64,500 -0.1 (-0.15%) 6,884 443.96 0 0 64,600 74,200 55,000
23/09/2025 64,300 -0.7 (-1.08%) 17,103 1,104.4 0 0 65,000 74,700 55,300
22/09/2025 65,100 -0.1 (-0.15%) 13,751 894.41 0 0 65,200 74,900 55,500
19/09/2025 65,100 -0.3 (-0.46%) 10,373 676.06 0 0 65,400 75,200 55,600
18/09/2025 65,200 -0.8 (-1.21%) 3,080 201.38 0 0 66,000 75,900 56,100
17/09/2025 65,600 0.2 (0.31%) 14,649 967.31 0 0 65,400 75,200 55,600
16/09/2025 65,400 0.4 (0.62%) 13,191 863.18 0 0 65,000 74,700 55,300
15/09/2025 65,000 0.5 (0.78%) 9,600 623.53 0 0 64,500 74,100 54,900
12/09/2025 64,500 0.1 (0.16%) 18,171 1,172.58 0 0 64,400 74,000 54,800
11/09/2025 64,800 0 (0%) 11,471 738.4 0 0 64,800 74,500 55,100
10/09/2025 64,600 0.1 (0.16%) 1,532 99.19 0 0 64,500 74,100 54,900
09/09/2025 64,800 0.3 (0.47%) 6,065 390.9 0 0 64,500 74,100 54,900
08/09/2025 64,400 -0.7 (-1.08%) 18,950 1,221.72 0 0 65,100 74,800 55,400
05/09/2025 65,000 0 (0%) 16,940 1,102.46 0 0 65,000 74,700 55,300
04/09/2025 65,200 0.4 (0.62%) 12,606 819.7 0 0 64,800 74,500 55,100
03/09/2025 64,900 -0.1 (-0.15%) 10,676 692.15 0 0 65,000 74,700 55,300
29/08/2025 65,100 -0.1 (-0.15%) 10,975 713.11 0 0 65,200 74,900 55,500
28/08/2025 65,000 0 (0%) 8,745 569.94 0 0 65,000 74,700 55,300
27/08/2025 65,100 0.7 (1.09%) 14,006 909.79 0 0 64,400 74,000 54,800
26/08/2025 64,800 0.4 (0.62%) 7,012 451.41 0 0 64,400 74,000 54,800
25/08/2025 64,000 -0.2 (-0.31%) 11,362 731.23 0 0 64,200 73,800 54,600
22/08/2025 64,000 -0.4 (-0.62%) 32,039 2,057.93 0 0 64,400 74,000 54,800
21/08/2025 64,500 -0.3 (-0.46%) 27,435 1,767.72 0 0 64,800 74,500 55,100
20/08/2025 64,500 -1 (-1.53%) 28,253 1,831.76 0 0 65,500 75,300 55,700
19/08/2025 65,500 -0.2 (-0.3%) 23,712 1,553.48 0 0 65,700 75,500 55,900
18/08/2025 65,700 -0.4 (-0.61%) 17,274 1,135.73 0 0 66,100 76,000 56,200

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