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
24/07/2026 12,400 0.2 (1.64%) 0 0 0 0 12,200 14,000 10,400
23/07/2026 12,400 0.1 (0.81%) 43,776 534.73 0 0 12,300 14,100 10,500
22/07/2026 12,300 -0.2 (-1.6%) 12,179 149.27 0 0 12,500 14,300 10,700
21/07/2026 12,400 0 (0%) 9,089 113.43 0 0 12,400 14,200 10,600
20/07/2026 12,200 -0.6 (-4.69%) 39,383 489.81 0 0 12,800 14,700 10,900
17/07/2026 12,800 0 (0%) 38,223 488.33 0 0 12,800 14,700 10,900
16/07/2026 13,000 -0.1 (-0.76%) 41,315 530.67 0 0 13,100 15,000 11,200
15/07/2026 13,000 -0.1 (-0.76%) 22,085 288.66 0 0 13,100 15,000 11,200
14/07/2026 13,100 0 (0%) 22,562 294.67 0 0 13,100 15,000 11,200
13/07/2026 13,200 -0.1 (-0.75%) 44,463 583.93 0 0 13,300 15,200 11,400
10/07/2026 13,200 -0.3 (-2.22%) 18,240 243.43 0 0 13,500 15,500 11,500
09/07/2026 13,500 0 (0%) 11,235 151.29 0 0 13,500 15,500 11,500
08/07/2026 13,600 0.1 (0.74%) 30,962 418.55 0 0 13,500 15,500 11,500
07/07/2026 13,600 0 (0%) 5,330 72.02 0 0 13,600 15,600 11,600
06/07/2026 13,500 -0.1 (-0.74%) 28,824 391. 0 0 13,600 15,600 11,600
03/07/2026 13,700 0.2 (1.48%) 20,186 274.06 0 0 13,500 15,500 11,500
02/07/2026 13,600 0 (0%) 40,208 544.81 0 0 13,600 15,600 11,600
01/07/2026 13,600 0 (0%) 37,542 510.55 0 0 13,600 15,600 11,600
30/06/2026 13,600 0 (0%) 13,843 188.29 0 0 13,600 15,600 11,600
29/06/2026 13,600 0 (0%) 45,234 614.05 0 0 13,600 15,600 11,600
26/06/2026 13,600 0 (0%) 5,380 73.23 0 0 13,600 15,600 11,600
25/06/2026 13,700 0.1 (0.74%) 26,036 354.06 0 0 13,600 15,600 11,600
24/06/2026 13,700 0 (0%) 27,971 380.49 0 0 13,700 15,700 11,700
23/06/2026 13,700 -0.1 (-0.72%) 49,320 676.24 0 0 13,800 15,800 11,800
22/06/2026 13,700 0 (0%) 17,078 235.24 0 0 13,700 15,700 11,700
19/06/2026 13,700 0 (0%) 7,380 101.26 0 0 13,700 15,700 11,700
18/06/2026 13,800 0.1 (0.73%) 23,707 325.22 0 0 13,700 15,700 11,700
17/06/2026 13,700 0 (0%) 13,313 182.47 0 0 13,700 15,700 11,700
16/06/2026 13,700 -0.1 (-0.72%) 61,335 841.62 0 0 13,800 15,800 11,800
15/06/2026 13,700 -0.1 (-0.72%) 45,952 634.7 0 0 13,800 15,800 11,800
12/06/2026 13,900 0.1 (0.72%) 50,083 690.5 0 0 13,800 15,800 11,800
11/06/2026 13,900 0.1 (0.72%) 42,827 589.56 0 0 13,800 15,800 11,800
10/06/2026 13,800 0.1 (0.73%) 90,635 1,247.38 0 0 13,700 15,700 11,700
09/06/2026 13,700 0.1 (0.74%) 50,216 686.01 0 0 13,600 15,600 11,600
08/06/2026 13,700 0 (0%) 21,279 289.46 0 0 13,700 15,700 11,700
05/06/2026 13,700 0 (0%) 8,158 111.84 0 0 13,700 15,700 11,700
04/06/2026 13,700 0 (0%) 38,881 533.89 0 0 13,700 15,700 11,700
03/06/2026 13,800 0.1 (0.73%) 18,031 247.22 0 0 13,700 15,700 11,700
02/06/2026 13,700 -0.1 (-0.72%) 37,940 519.88 0 0 13,800 15,800 11,800
01/06/2026 13,800 0 (0%) 22,312 308.99 0 0 13,800 15,800 11,800
29/05/2026 13,800 0.1 (0.73%) 26,518 365.07 0 0 13,700 15,700 11,700
28/05/2026 13,700 0 (0%) 34,423 473.07 0 0 13,700 15,700 11,700
27/05/2026 13,700 0 (0%) 30,430 418.17 0 0 13,700 15,700 11,700
26/05/2026 13,800 0.2 (1.47%) 19,155 263.11 0 0 13,600 15,600 11,600
25/05/2026 13,700 -0.1 (-0.72%) 26,000 354.88 0 0 13,800 15,800 11,800
22/05/2026 13,800 0 (0%) 35,118 483.78 0 0 13,800 15,800 11,800
21/05/2026 13,700 0.1 (0.74%) 27,681 381.31 0 0 13,600 15,600 11,600
20/05/2026 13,600 -0.1 (-0.73%) 72,406 987.39 0 0 13,700 15,700 11,700
19/05/2026 13,800 0.1 (0.73%) 15,840 216.34 0 0 13,700 15,700 11,700
18/05/2026 13,700 0 (0%) 25,170 344.84 0 0 13,700 15,700 11,700
15/05/2026 13,700 0.1 (0.74%) 21,421 293.07 0 0 13,600 15,600 11,600
14/05/2026 13,700 0 (0%) 31,446 429. 0 0 13,700 15,700 11,700
13/05/2026 13,800 0 (0%) 20,409 279.76 0 0 13,800 15,800 11,800
12/05/2026 13,900 -0.1 (-0.71%) 95,285 1,310.52 0 0 14,000 16,100 11,900
11/05/2026 13,900 0 (0%) 34,542 481.9 0 0 13,900 15,900 11,900
08/05/2026 13,800 -0.1 (-0.72%) 11,613 160.87 0 0 13,900 15,900 11,900
07/05/2026 13,900 -0.1 (-0.71%) 13,801 191.26 0 0 14,000 16,100 11,900
06/05/2026 14,100 0.2 (1.44%) 21,292 298.32 0 0 13,900 15,900 11,900
05/05/2026 13,800 0 (0%) 83,429 1,156.81 0 0 13,800 15,800 11,800
04/05/2026 13,900 0 (0%) 75,609 1,042.46 0 0 13,900 15,900 11,900
29/04/2026 13,900 -0.1 (-0.71%) 17,765 246.79 0 0 14,000 16,100 11,900
28/04/2026 13,900 0 (0%) 3,310 46.23 0 0 13,900 15,900 11,900
24/04/2026 13,900 -0.1 (-0.71%) 16,637 231.99 0 0 14,000 16,100 11,900
23/04/2026 14,000 -0.1 (-0.71%) 49,519 691.08 0 0 14,100 16,200 12,000
22/04/2026 14,100 -0.1 (-0.7%) 17,335 244.23 0 0 14,200 16,300 12,100
21/04/2026 14,200 0 (0%) 43,624 618.98 0 0 14,200 16,300 12,100
20/04/2026 14,200 0 (0%) 45,800 652.55 0 0 14,200 16,300 12,100
17/04/2026 14,200 0 (0%) 11,365 161.79 0 0 14,200 16,300 12,100
16/04/2026 14,100 -0.4 (-2.76%) 26,979 383.08 0 0 14,500 16,600 12,400
15/04/2026 14,500 0 (0%) 22,763 329.03 0 0 14,500 16,600 12,400
14/04/2026 14,500 0.6 (4.32%) 225,182 3,259.3 0 0 13,900 15,900 11,900
13/04/2026 13,900 -0.1 (-0.71%) 25,232 350.58 0 0 14,000 16,100 11,900
10/04/2026 14,000 0.1 (0.72%) 59,657 834.59 0 0 13,900 15,900 11,900
09/04/2026 13,800 -0.1 (-0.72%) 41,982 583.53 0 0 13,900 15,900 11,900
08/04/2026 14,000 0.5 (3.7%) 86,480 1,199.05 0 0 13,500 15,500 11,500
07/04/2026 13,600 0 (0%) 33,498 453.13 0 0 13,600 15,600 11,600
06/04/2026 13,600 -0.1 (-0.73%) 28,829 392.3 0 0 13,700 15,700 11,700
03/04/2026 13,700 0.1 (0.74%) 27,155 371.66 0 0 13,600 15,600 11,600
02/04/2026 13,800 0 (0%) 95,872 1,306.95 0 0 13,800 15,800 11,800
01/04/2026 14,000 0 (0%) 93,309 1,289.28 0 0 14,000 16,100 11,900
31/03/2026 13,800 0 (0%) 44,016 615.63 0 0 13,800 15,800 11,800
30/03/2026 13,900 -0.1 (-0.71%) 60,971 844.14 0 0 14,000 16,100 11,900
27/03/2026 14,100 0.1 (0.71%) 42,791 597.32 0 0 14,000 16,100 11,900
26/03/2026 14,000 -0.1 (-0.71%) 39,182 548.04 0 0 14,100 16,200 12,000
25/03/2026 14,100 0.2 (1.44%) 42,267 594.19 0 0 13,900 15,900 11,900
24/03/2026 13,800 0.2 (1.47%) 28,771 399.77 0 0 13,600 15,600 11,600
23/03/2026 13,500 -0.4 (-2.88%) 32,323 438.53 0 0 13,900 15,900 11,900
20/03/2026 13,900 0 (0%) 52,056 722.58 0 0 13,900 15,900 11,900
19/03/2026 14,200 0.1 (0.71%) 30,916 429.92 12,000 174 14,100 16,200 12,000
18/03/2026 14,100 -0.4 (-2.76%) 54,113 762.26 0 0 14,500 16,600 12,400
17/03/2026 14,500 0.5 (3.57%) 23,245 336.25 0 0 14,000 16,100 11,900
16/03/2026 14,000 0.2 (1.45%) 34,524 484.42 0 0 13,800 15,800 11,800
13/03/2026 13,800 -0.1 (-0.72%) 57,211 787.85 0 0 13,900 15,900 11,900
12/03/2026 13,800 -0.1 (-0.72%) 35,906 498.14 0 0 13,900 15,900 11,900
11/03/2026 14,000 0.2 (1.45%) 73,183 1,018.35 0 0 13,800 15,800 11,800
10/03/2026 14,200 1.2 (9.23%) 118,460 1,639.85 0 0 13,000 14,900 11,100
09/03/2026 12,600 -2.1 (-14.29%) 337,960 4,397.25 0 0 14,700 16,900 12,500
06/03/2026 14,800 0 (0%) 54,700 806.14 0 0 14,800 17,000 12,600
05/03/2026 15,000 0.1 (0.67%) 102,106 1,513.56 0 0 14,900 17,100 12,700
04/03/2026 14,900 -0.1 (-0.67%) 70,524 1,047.52 0 0 15,000 17,200 12,800
03/03/2026 15,100 -0.1 (-0.66%) 146,671 2,206.25 0 0 15,200 17,400 13,000
02/03/2026 15,200 -0.5 (-3.18%) 206,254 3,126.76 70,000 1,120 15,700 18,000 13,400
27/02/2026 15,600 -0.2 (-1.27%) 26,554 415.84 0 0 15,800 18,100 13,500
26/02/2026 15,800 -0.1 (-0.63%) 40,441 638.71 0 0 15,900 18,200 13,600
25/02/2026 15,900 0.3 (1.92%) 114,827 1,830.48 0 0 15,600 17,900 13,300
24/02/2026 15,700 0.2 (1.29%) 50,560 790.37 0 0 15,500 17,800 13,200
23/02/2026 15,500 0 (0%) 44,863 696.29 0 0 15,500 17,800 13,200
13/02/2026 15,500 0 (0%) 39,648 614.82 0 0 15,500 17,800 13,200
12/02/2026 15,500 0.1 (0.65%) 34,424 532.75 0 0 15,400 17,700 13,100
11/02/2026 15,400 0 (0%) 36,779 564.98 0 0 15,400 17,700 13,100
10/02/2026 15,400 0 (0%) 47,092 725. 0 0 15,400 17,700 13,100
09/02/2026 15,400 0 (0%) 50,175 771.77 0 0 15,400 17,700 13,100
06/02/2026 15,400 -0.5 (-3.14%) 200,622 3,095.31 0 0 15,900 18,200 13,600
05/02/2026 15,800 -0.2 (-1.25%) 40,584 643.82 0 0 16,000 18,400 13,600
04/02/2026 16,100 0.4 (2.55%) 270,417 4,332.57 0 0 15,700 18,000 13,400
03/02/2026 15,800 0.2 (1.28%) 48,100 755.11 0 0 15,600 17,900 13,300
02/02/2026 15,600 -0.2 (-1.27%) 88,009 1,375.82 0 0 15,800 18,100 13,500
30/01/2026 15,900 0.1 (0.63%) 42,814 677.69 0 0 15,800 18,100 13,500
29/01/2026 15,800 0 (0%) 43,057 679.82 0 0 15,800 18,100 13,500
28/01/2026 15,900 0.1 (0.63%) 65,240 1,030.7 0 0 15,800 18,100 13,500
27/01/2026 15,800 0 (0%) 48,864 772.99 0 0 15,800 18,100 13,500
26/01/2026 15,700 -0.3 (-1.88%) 32,074 507.63 0 0 16,000 18,400 13,600

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