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
24/02/2026 16,700 0.5 (3.09%) 3,902 64.89 0 0 16,200 18,600 13,800
23/02/2026 17,000 0 (0%) 27,600 461.24 0 0 17,000 19,500 14,500
16/02/2026 17,000 0 (0%) 0 0 0 0 17,000 0 0
13/02/2026 17,000 0 (0%) 600 10.2 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 2,600 44.2 0 0 17,000 19,500 14,500
11/02/2026 17,000 0 (0%) 3,200 54.4 0 0 17,000 19,500 14,500
10/02/2026 17,000 0.1 (0.59%) 9,200 156.4 0 0 16,900 19,400 14,400
09/02/2026 17,000 0 (0%) 10,800 182.92 0 0 17,000 19,500 14,500
06/02/2026 17,000 0.2 (1.19%) 800 13.6 0 0 16,800 19,300 14,300
05/02/2026 16,700 -0.1 (-0.6%) 6,600 110.74 0 0 16,800 19,300 14,300
04/02/2026 16,800 -0.2 (-1.18%) 2,100 35.3 0 0 17,000 19,500 14,500
03/02/2026 17,000 0 (0%) 4,055 68.87 0 0 17,000 19,500 14,500
02/02/2026 17,000 -0.1 (-0.58%) 101 1.72 0 0 17,100 19,600 14,600
30/01/2026 17,100 0 (0%) 2,209 37.77 0 0 17,100 19,600 14,600
29/01/2026 17,100 -0.1 (-0.58%) 6,800 116.2 0 0 17,200 19,700 14,700
28/01/2026 17,200 0 (0%) 150 2.58 0 0 17,200 19,700 14,700
27/01/2026 17,200 0.2 (1.18%) 1,200 20.64 0 0 17,000 19,500 14,500
26/01/2026 17,200 0.2 (1.18%) 9,100 154.72 0 0 17,000 19,500 14,500
23/01/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
22/01/2026 17,000 0.1 (0.59%) 2,500 42.5 0 0 16,900 19,400 14,400
21/01/2026 16,900 -0.1 (-0.59%) 2,400 40.56 0 0 17,000 19,500 14,500
20/01/2026 16,800 -0.2 (-1.18%) 5,600 95.12 0 0 17,000 19,500 14,500
19/01/2026 17,000 0 (0%) 900 15.28 0 0 17,000 19,500 14,500
16/01/2026 16,900 -0.1 (-0.59%) 13,202 224.13 0 0 17,000 19,500 14,500
15/01/2026 16,800 -0.2 (-1.18%) 31,400 533.21 0 0 17,000 19,500 14,500
14/01/2026 17,000 0.1 (0.59%) 10,307 175.21 0 0 16,900 19,400 14,400
13/01/2026 17,000 0.1 (0.59%) 16,503 279.1 0 0 16,900 19,400 14,400
12/01/2026 16,900 -0.1 (-0.59%) 3,000 50.7 0 0 17,000 19,500 14,500
09/01/2026 17,000 0 (0%) 22,619 384.52 0 0 17,000 19,500 14,500
08/01/2026 17,000 0 (0%) 5,200 88.31 0 0 17,000 19,500 14,500
07/01/2026 17,000 0 (0%) 4,300 73.1 0 0 17,000 19,500 14,500
06/01/2026 16,900 -0.1 (-0.59%) 800 13.57 0 0 17,000 19,500 14,500
05/01/2026 16,900 -0.1 (-0.59%) 1,500 25.44 0 0 17,000 19,500 14,500
31/12/2025 17,000 0 (0%) 2,101 35.72 0 0 17,000 19,500 14,500
30/12/2025 17,000 0.1 (0.59%) 4,600 77.99 0 0 16,900 19,400 14,400
29/12/2025 16,900 0.1 (0.6%) 500 8.45 0 0 16,800 19,300 14,300
26/12/2025 16,800 0 (0%) 8,900 149.44 0 0 16,800 19,300 14,300
25/12/2025 16,400 -0.6 (-3.53%) 28,400 476.01 0 0 17,000 19,500 14,500
24/12/2025 17,000 0 (0%) 400 6.81 0 0 17,000 19,500 14,500
23/12/2025 17,000 -0.1 (-0.58%) 2,512 42.6 0 0 17,100 19,600 14,600
22/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/12/2025 17,100 0.1 (0.59%) 200 3.42 0 0 17,000 19,500 14,500
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/12/2025 17,000 0 (0%) 3,000 51 0 0 17,000 19,500 14,500
16/12/2025 17,100 0.2 (1.18%) 314 5.34 0 0 16,900 19,400 14,400
15/12/2025 16,900 0.3 (1.81%) 102 1.72 0 0 16,600 19,000 14,200
12/12/2025 16,900 0 (0%) 37,800 628.57 0 0 16,900 19,400 14,400
11/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
10/12/2025 16,900 0 (0%) 12,721 214.98 0 0 16,900 19,400 14,400
09/12/2025 16,900 -0.1 (-0.59%) 4,200 70.98 0 0 17,000 19,500 14,500
08/12/2025 17,000 -0.2 (-1.16%) 11,700 199.01 0 0 17,200 19,700 14,700
05/12/2025 17,000 -0.1 (-0.58%) 600 10.3 0 0 17,100 19,600 14,600
04/12/2025 17,000 -0.1 (-0.58%) 11,900 203.32 0 0 17,100 19,600 14,600
03/12/2025 17,100 0 (0%) 11,708 200.58 0 0 17,100 19,600 14,600
02/12/2025 17,100 0 (0%) 502 8.59 0 0 17,100 19,600 14,600
01/12/2025 17,100 0 (0%) 5,102 87.06 0 0 17,100 19,600 14,600
28/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/11/2025 17,100 0.1 (0.59%) 198 3.38 0 0 17,000 19,500 14,500
26/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/11/2025 17,000 0 (0%) 5,000 85 0 0 17,000 19,500 14,500
24/11/2025 17,000 0 (0%) 6,701 114.1 0 0 17,000 19,500 14,500
21/11/2025 17,000 0 (0%) 14,100 239.56 0 0 17,000 19,500 14,500
20/11/2025 17,000 -0.2 (-1.16%) 8,500 144.67 0 0 17,200 19,700 14,700
19/11/2025 17,200 0 (0%) 3,000 51.6 0 0 17,200 19,700 14,700
18/11/2025 17,200 0 (0%) 2,000 34.4 0 0 17,200 19,700 14,700
17/11/2025 17,200 0 (0%) 6,000 103.22 0 0 17,200 19,700 14,700
14/11/2025 17,200 0.1 (0.58%) 7,700 132.08 0 0 17,100 19,600 14,600
13/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/11/2025 17,100 -0.1 (-0.58%) 1,400 23.98 0 0 17,200 19,700 14,700
11/11/2025 17,200 -0.1 (-0.58%) 220 3.79 0 0 17,300 19,800 14,800
10/11/2025 17,300 -0.1 (-0.57%) 200 3.46 0 0 17,400 20,000 14,800
07/11/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/11/2025 17,400 -0.1 (-0.57%) 100 1.74 0 0 17,500 20,100 14,900
05/11/2025 17,400 -0.3 (-1.69%) 300 5.24 0 0 17,700 20,300 15,100
04/11/2025 18,200 0 (0%) 4 0.06 0 0 18,200 20,900 15,500
03/11/2025 18,200 0.5 (2.82%) 620 11.28 0 0 17,700 20,300 15,100
31/10/2025 17,700 0.2 (1.14%) 100 1.77 0 0 17,500 20,100 14,900
30/10/2025 17,800 0 (0%) 3,300 57.79 0 0 17,800 20,400 15,200
29/10/2025 17,800 0.1 (0.56%) 16,636 295.69 0 0 17,700 20,300 15,100
28/10/2025 17,800 0.2 (1.14%) 21,300 376.46 0 0 17,600 20,200 15,000
27/10/2025 17,500 0 (0%) 6,100 107.1 0 0 17,500 20,100 14,900
24/10/2025 17,500 0.1 (0.57%) 5,000 87.29 0 0 17,400 20,000 14,800
23/10/2025 17,600 0.2 (1.15%) 12,500 218.06 0 0 17,400 20,000 14,800
22/10/2025 17,500 0.2 (1.16%) 3,040 52.99 0 0 17,300 19,800 14,800
21/10/2025 17,500 0.2 (1.16%) 4,900 84.85 0 0 17,300 19,800 14,800
20/10/2025 17,300 0.1 (0.58%) 16,100 278.27 0 0 17,200 19,700 14,700
17/10/2025 17,200 -0.1 (-0.58%) 4,100 70.63 0 0 17,300 19,800 14,800
16/10/2025 17,300 0 (0%) 5,400 93.32 0 0 17,300 19,800 14,800
15/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
14/10/2025 17,400 0.1 (0.58%) 3,100 53.67 0 0 17,300 19,800 14,800
13/10/2025 17,300 -0.1 (-0.57%) 31,100 537.43 0 0 17,400 20,000 14,800
10/10/2025 17,400 0 (0%) 19,400 337.23 0 0 17,400 20,000 14,800
09/10/2025 17,400 0 (0%) 3,101 53.96 0 0 17,400 20,000 14,800
08/10/2025 17,500 0.2 (1.16%) 25,500 444.59 0 0 17,300 19,800 14,800
07/10/2025 17,300 0 (0%) 15,000 259.46 0 0 17,300 19,800 14,800
06/10/2025 17,000 -0.4 (-2.3%) 20,267 350.71 0 0 17,400 20,000 14,800
03/10/2025 17,400 0 (0%) 1,100 19.14 0 0 17,400 20,000 14,800
02/10/2025 17,400 0.2 (1.16%) 5,200 90.46 0 0 17,200 19,700 14,700
01/10/2025 17,300 0.1 (0.58%) 15,000 258.33 0 0 17,200 19,700 14,700
30/09/2025 17,400 -0.1 (-0.57%) 9,900 170.55 0 0 17,500 20,100 14,900
29/09/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/09/2025 17,400 0 (0%) 500 8.74 0 0 17,400 20,000 14,800
25/09/2025 17,400 -0.5 (-2.79%) 3,710 64.63 0 0 17,900 20,500 15,300
24/09/2025 17,900 0.6 (3.47%) 100 1.79 0 0 17,300 19,800 14,800
23/09/2025 17,400 -0.1 (-0.57%) 1,000 17.31 0 0 17,500 20,100 14,900
22/09/2025 17,500 0.1 (0.57%) 2,400 41.96 0 0 17,400 20,000 14,800
19/09/2025 17,400 0.1 (0.58%) 2,700 46.98 0 0 17,300 19,800 14,800
18/09/2025 17,300 -0.1 (-0.57%) 4,400 76.12 0 0 17,400 20,000 14,800
17/09/2025 17,400 0.1 (0.58%) 1,300 22.61 0 0 17,300 19,800 14,800
16/09/2025 17,300 0 (0%) 7,001 121.12 0 0 17,300 19,800 14,800
15/09/2025 17,200 -0.2 (-1.15%) 10,800 187.2 0 0 17,400 20,000 14,800
12/09/2025 17,400 0 (0%) 7,600 132.24 0 0 17,400 20,000 14,800
11/09/2025 17,500 0.2 (1.16%) 11,500 200 0 0 17,300 19,800 14,800
10/09/2025 17,300 0.1 (0.58%) 500 8.65 0 0 17,200 19,700 14,700
09/09/2025 17,200 0 (0%) 13,300 228.76 0 0 17,200 19,700 14,700
08/09/2025 17,200 0 (0%) 5,701 98.17 0 0 17,200 19,700 14,700
05/09/2025 17,400 0.2 (1.16%) 12,001 206.96 0 0 17,200 19,700 14,700
04/09/2025 17,200 -0.2 (-1.15%) 7,800 134.42 0 0 17,400 20,000 14,800
03/09/2025 17,400 0 (0%) 2,701 47. 0 0 17,400 20,000 14,800
29/08/2025 17,400 0 (0%) 5,800 100.92 0 0 17,400 20,000 14,800
28/08/2025 17,400 0 (0%) 300 5.22 0 0 17,400 20,000 14,800
27/08/2025 17,400 0 (0%) 1,000 17.4 0 0 17,400 20,000 14,800
26/08/2025 17,400 0.1 (0.58%) 2,300 39.92 0 0 17,300 19,800 14,800
25/08/2025 17,400 0.2 (1.16%) 0 0 0 0 17,200 19,700 14,700

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