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
06/02/2026 19,900 -0.2 (-1.%) 17,610 348.82 0 0 20,100 22,100 18,100
05/02/2026 20,100 0.1 (0.5%) 15,700 314.32 0 0 20,000 22,000 18,000
04/02/2026 20,000 -0.4 (-1.96%) 5,520 110. 0 0 20,400 22,400 18,400
03/02/2026 20,400 -0.1 (-0.49%) 13,500 275.51 0 0 20,500 22,500 18,500
02/02/2026 20,500 1.4 (7.33%) 53,318 1,080.29 0 0 19,100 21,000 17,200
30/01/2026 19,100 -0.1 (-0.52%) 32,600 591.26 0 0 19,200 21,100 17,300
29/01/2026 19,200 0.5 (2.67%) 4,700 89.79 16,200 302.94 18,700 20,500 16,900
28/01/2026 18,700 -0.1 (-0.53%) 2,400 45.14 16,000 299.2 18,800 20,600 17,000
27/01/2026 18,800 0 (0%) 6,800 126.18 0 0 18,800 20,600 17,000
26/01/2026 18,800 -0.1 (-0.53%) 3,200 59.87 0 0 18,900 20,700 17,100
23/01/2026 18,900 0 (0%) 3,800 68.49 0 0 18,900 20,700 17,100
22/01/2026 18,900 1.3 (7.39%) 7,500 136.2 0 0 17,600 19,300 15,900
21/01/2026 17,600 -0.9 (-4.86%) 17,200 306.86 0 0 18,500 20,300 16,700
20/01/2026 18,500 0 (0%) 500 9.25 0 0 18,500 20,300 16,700
19/01/2026 18,500 0 (0%) 51 0.94 0 0 18,500 20,300 16,700
16/01/2026 18,500 -0.2 (-1.07%) 23,500 424.08 0 0 18,700 20,500 16,900
15/01/2026 18,700 -0.6 (-3.11%) 18,200 332.32 0 0 19,300 21,200 17,400
14/01/2026 19,300 -0.1 (-0.52%) 10,101 187.86 0 0 19,400 21,300 17,500
13/01/2026 19,400 0 (0%) 3,100 59.04 0 0 19,400 21,300 17,500
12/01/2026 19,400 -0.4 (-2.02%) 2,000 37.47 0 0 19,800 21,700 17,900
09/01/2026 19,800 0.1 (0.51%) 9,500 185.44 0 0 19,700 21,600 17,800
08/01/2026 19,700 -0.2 (-1.01%) 16,950 329.98 0 0 19,900 21,800 18,000
07/01/2026 19,900 1.2 (6.42%) 11,801 234.93 0 0 18,700 20,500 16,900
06/01/2026 18,700 -0.2 (-1.06%) 6,700 126.31 0 0 18,900 20,700 17,100
05/01/2026 18,900 1.1 (6.18%) 51,400 965.69 0 0 17,800 19,500 16,100
31/12/2025 17,800 0 (0%) 3,215 55.77 0 0 17,800 19,500 16,100
30/12/2025 17,800 0.4 (2.3%) 5,020 89.2 0 0 17,400 19,100 15,700
29/12/2025 17,400 0.4 (2.35%) 19,500 338.79 0 0 17,000 18,700 15,300
26/12/2025 17,000 0.2 (1.19%) 10,900 183.81 0 0 16,800 18,400 15,200
25/12/2025 16,800 0 (0%) 7,100 121.13 0 0 16,800 18,400 15,200
24/12/2025 16,800 0.3 (1.82%) 5,920 97.88 0 0 16,500 18,100 14,900
23/12/2025 16,500 -0.2 (-1.2%) 9,800 159.08 0 0 16,700 18,300 15,100
22/12/2025 16,700 0 (0%) 5,100 85.17 0 0 16,700 18,300 15,100
19/12/2025 16,700 0.5 (3.09%) 1,100 17.73 0 0 16,200 17,800 14,600
18/12/2025 16,200 0.1 (0.62%) 3,900 62.8 0 0 16,100 17,700 14,500
17/12/2025 16,100 0 (0%) 6,600 106.26 0 0 16,100 17,700 14,500
16/12/2025 16,100 0.1 (0.63%) 23,420 375.45 0 0 16,000 17,600 14,400
15/12/2025 16,000 -1.4 (-8.05%) 2,300 38.46 0 0 17,400 19,100 15,700
12/12/2025 17,400 -0.5 (-2.79%) 92,100 1,542.38 0 0 17,900 19,600 16,200
11/12/2025 17,900 -0.1 (-0.56%) 12,800 224.92 0 0 18,000 19,800 16,200
10/12/2025 18,000 -0.3 (-1.64%) 4,916 86.73 0 0 18,300 20,100 16,500
09/12/2025 18,300 -0.2 (-1.08%) 10,000 183 0 0 18,500 20,300 16,700
08/12/2025 18,500 0 (0%) 900 16.65 0 0 18,500 20,300 16,700
05/12/2025 18,500 0.7 (3.93%) 2,200 39.01 0 0 17,800 19,500 16,100
04/12/2025 17,800 -0.8 (-4.3%) 11,802 211.17 0 0 18,600 20,400 16,800
03/12/2025 18,600 0.5 (2.76%) 6,842 120.33 0 0 18,100 19,900 16,300
02/12/2025 18,100 -0.5 (-2.69%) 16,300 295.15 0 0 18,600 20,400 16,800
01/12/2025 18,600 0 (0%) 2,300 42.34 0 0 18,600 20,400 16,800
28/11/2025 18,600 -0.1 (-0.53%) 4,389 79.44 0 0 18,700 20,500 16,900
27/11/2025 18,700 -0.1 (-0.53%) 3,216 58.9 0 0 18,800 20,600 17,000
26/11/2025 18,800 0 (0%) 3,000 54.73 0 0 18,800 20,600 17,000
25/11/2025 18,800 0 (0%) 1,000 18.78 0 0 18,800 20,600 17,000
24/11/2025 18,800 0 (0%) 201 3.85 0 0 18,800 20,600 17,000
21/11/2025 18,800 -0.7 (-3.59%) 12,300 224.29 0 0 19,500 21,400 17,600
20/11/2025 19,500 0.6 (3.17%) 196 3.71 0 0 18,900 20,700 17,100
19/11/2025 18,900 0 (0%) 5,630 105.1 0 0 18,900 20,700 17,100
18/11/2025 18,900 0.7 (3.85%) 27,840 519.75 0 0 18,200 20,000 16,400
17/11/2025 18,200 -0.3 (-1.62%) 11,201 203.5 0 0 18,500 20,300 16,700
14/11/2025 18,500 0.5 (2.78%) 4,901 88.42 0 0 18,000 19,800 16,200
13/11/2025 18,000 0 (0%) 3,020 54.34 0 0 18,000 19,800 16,200
12/11/2025 18,000 0 (0%) 3,500 62.76 0 0 18,000 19,800 16,200
11/11/2025 18,000 0 (0%) 1,300 23.3 0 0 18,000 19,800 16,200
10/11/2025 18,000 -0.1 (-0.55%) 2,200 38.69 0 0 18,100 19,900 16,300
07/11/2025 18,100 -0.6 (-3.21%) 300 5.43 0 0 18,700 20,500 16,900
06/11/2025 18,700 0 (0%) 500 9.07 0 0 18,700 20,500 16,900
05/11/2025 18,700 0.2 (1.08%) 1,350 25.33 0 0 18,500 20,300 16,700
04/11/2025 18,500 0 (0%) 6,500 118.5 0 0 18,500 20,300 16,700
03/11/2025 18,500 0 (0%) 36,288 680.42 0 0 18,500 20,300 16,700
31/10/2025 18,500 0.9 (5.11%) 4,401 82.55 0 0 17,600 19,300 15,900
30/10/2025 17,600 1.6 (10%) 92,828 1,604.79 0 0 16,000 17,600 14,400
29/10/2025 16,000 0 (0%) 9,300 148.68 0 0 16,000 17,600 14,400
28/10/2025 16,000 0 (0%) 6,100 97.2 0 0 16,000 17,600 14,400
27/10/2025 16,000 0 (0%) 10,550 169.38 0 0 16,000 17,600 14,400
24/10/2025 16,000 0.9 (5.96%) 31,184 491.87 0 0 15,100 16,600 13,600
23/10/2025 15,100 0.2 (1.34%) 9,890 147.81 0 0 14,900 16,300 13,500
22/10/2025 14,900 0 (0%) 13,800 205.22 0 0 14,900 16,300 13,500
21/10/2025 14,900 0 (0%) 7,400 110.32 0 0 14,900 16,300 13,500
20/10/2025 14,900 0 (0%) 11,427 170.32 0 0 14,900 16,300 13,500
17/10/2025 14,900 0.2 (1.36%) 1,600 22.75 0 0 14,700 16,100 13,300
16/10/2025 14,700 0 (0%) 2,182 32. 0 0 14,700 16,100 13,300
15/10/2025 14,700 -0.2 (-1.34%) 4,900 71.31 0 0 14,900 16,300 13,500
14/10/2025 14,900 -0.5 (-3.25%) 6,000 90.38 0 0 15,400 16,900 13,900
13/10/2025 15,400 0 (0%) 4,800 69.5 0 0 15,400 16,900 13,900
10/10/2025 15,400 -0.3 (-1.91%) 39,600 586.07 0 0 15,700 17,200 14,200
09/10/2025 15,700 0.2 (1.29%) 32,100 476.82 0 0 15,500 17,000 14,000
08/10/2025 15,500 -0.3 (-1.9%) 4,100 61.24 0 0 15,800 17,300 14,300
07/10/2025 15,800 0 (0%) 4,200 63.96 0 0 15,800 17,300 14,300
06/10/2025 15,800 -0.4 (-2.47%) 13,900 209.56 0 0 16,200 17,800 14,600
03/10/2025 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
02/10/2025 16,200 0.2 (1.25%) 1,100 17.47 0 0 16,000 17,600 14,400
01/10/2025 16,000 0.2 (1.27%) 1,200 18.78 0 0 15,800 17,300 14,300
30/09/2025 15,800 0.5 (3.27%) 33,100 488.68 0 0 15,300 16,800 13,800
29/09/2025 15,300 -0.6 (-3.77%) 88,500 1,338.67 0 0 15,900 17,400 14,400
26/09/2025 15,900 0.2 (1.27%) 3,178 50.72 0 0 15,700 17,200 14,200
25/09/2025 15,700 0 (0%) 2,301 36.12 0 0 15,700 17,200 14,200
24/09/2025 15,700 0.3 (1.95%) 600 9.42 0 0 15,400 16,900 13,900
23/09/2025 15,400 0 (0%) 1 0.02 0 0 15,400 16,900 13,900
22/09/2025 15,400 0.3 (1.99%) 1,100 16.83 0 0 15,100 16,600 13,600
19/09/2025 15,100 0.2 (1.34%) 6,601 99.75 0 0 14,900 16,300 13,500
18/09/2025 14,900 -0.5 (-3.25%) 5,000 75.01 0 0 15,400 16,900 13,900
17/09/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
16/09/2025 15,400 0.2 (1.32%) 22,300 341.61 0 0 15,200 16,700 13,700
15/09/2025 15,200 1.3 (9.35%) 76,755 1,154.2 47,200 660.8 13,900 15,200 12,600
12/09/2025 13,900 0.3 (2.21%) 8,800 125.21 0 0 13,600 14,900 12,300
11/09/2025 13,600 0.1 (0.74%) 1,700 22.96 0 0 13,500 14,800 12,200
10/09/2025 13,500 0.2 (1.5%) 302 4.1 0 0 13,300 14,600 12,000
09/09/2025 13,300 -0.3 (-2.21%) 3,840 51.08 0 0 13,600 14,900 12,300
08/09/2025 13,600 -0.8 (-5.56%) 2,500 35.56 0 0 14,400 15,800 13,000
05/09/2025 14,400 0.7 (5.11%) 13,432 184.23 0 0 13,700 15,000 12,400
04/09/2025 13,700 0 (0%) 8,141 109.52 0 0 13,700 15,000 12,400
03/09/2025 13,700 0 (0%) 1,710 23.41 0 0 13,700 15,000 12,400
29/08/2025 13,700 0 (0%) 12,404 169.93 0 0 13,700 15,000 12,400
28/08/2025 13,700 -0.1 (-0.72%) 7,726 106.24 0 0 13,800 15,100 12,500
27/08/2025 13,800 0.1 (0.73%) 7,500 102.16 0 0 13,700 15,000 12,400
26/08/2025 13,700 -0.1 (-0.72%) 1,300 17.81 0 0 13,800 15,100 12,500
25/08/2025 13,800 0.1 (0.73%) 3,000 40.63 0 0 13,700 15,000 12,400
22/08/2025 13,700 -0.1 (-0.72%) 29,066 393.85 0 0 13,800 15,100 12,500
21/08/2025 13,800 -0.6 (-4.17%) 5,070 69.69 0 0 14,400 15,800 13,000
20/08/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
19/08/2025 14,400 -0.1 (-0.69%) 24,666 343.94 0 0 14,500 15,900 13,100
18/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
15/08/2025 14,500 -0.5 (-3.33%) 7,000 97.91 0 0 15,000 16,500 13,500
14/08/2025 15,000 0 (0%) 25,370 380.68 0 0 15,000 16,500 13,500
13/08/2025 15,000 0.6 (4.17%) 21,430 314.78 0 0 14,400 15,800 13,000
12/08/2025 14,400 0 (0%) 21,700 309.21 0 0 14,400 15,800 13,000
11/08/2025 14,400 -0.2 (-1.37%) 16,152 236.84 0 0 14,600 16,000 13,200
08/08/2025 14,600 0 (0%) 35,300 540.48 0 0 14,600 16,000 13,200

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