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 11,800 -0.3 (-2.48%) 275,700 3,278.62 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.25 (-2.02%) 78,300 949.8 0 0 12,350 13,200 11,500
04/02/2026 12,350 -0.2 (-1.59%) 670,800 8,182.78 0 0 12,550 13,400 11,700
03/02/2026 12,550 -0.1 (-0.79%) 203,700 2,549.41 0 0 12,650 13,500 11,800
02/02/2026 12,650 -0.3 (-2.32%) 46,200 585.86 0 0 12,950 13,850 12,050
30/01/2026 12,950 -0.05 (-0.38%) 53,800 695.35 0 0 13,000 13,900 12,100
29/01/2026 13,000 -0.3 (-2.26%) 127,800 1,626.41 0 0 13,300 14,200 12,400
28/01/2026 13,300 0.45 (3.5%) 198,100 2,523.36 0 0 12,850 13,700 12,000
27/01/2026 12,850 -0.3 (-2.28%) 169,500 2,190.54 0 0 13,150 14,050 12,250
26/01/2026 13,150 -0.4 (-2.95%) 106,900 1,407.31 0 0 13,550 14,450 12,650
23/01/2026 13,550 -0.1 (-0.73%) 86,200 1,158.74 0 0 13,650 14,600 12,700
22/01/2026 13,650 0.2 (1.49%) 283,800 3,857.76 0 0 13,450 14,350 12,550
21/01/2026 13,450 -0.15 (-1.1%) 131,800 1,761.23 0 0 13,600 14,550 12,650
20/01/2026 13,600 -0.05 (-0.37%) 162,100 2,194.07 0 0 13,650 14,600 12,700
19/01/2026 13,650 -0.05 (-0.36%) 83,100 1,132.68 0 0 13,700 14,650 12,750
16/01/2026 13,700 -0.1 (-0.72%) 106,200 1,461.94 0 0 13,800 14,750 12,850
15/01/2026 13,800 0.05 (0.36%) 87,500 1,198.34 0 0 13,750 14,700 12,800
14/01/2026 13,750 0.05 (0.36%) 92,500 1,269.27 40,000 510 13,700 14,650 12,750
13/01/2026 13,700 0.15 (1.11%) 162,800 2,210.56 0 0 13,550 14,450 12,650
12/01/2026 13,550 0 (0%) 105,700 1,437.25 0 0 13,550 14,450 12,650
09/01/2026 13,550 -0.1 (-0.73%) 187,500 2,533.57 40,000 508 13,650 14,600 12,700
08/01/2026 13,650 -0.05 (-0.36%) 58,500 801.98 0 0 13,700 14,650 12,750
07/01/2026 13,700 0.05 (0.37%) 44,300 607 0 0 13,650 14,600 12,700
06/01/2026 13,650 -0.1 (-0.73%) 67,500 914.37 0 0 13,750 14,700 12,800
05/01/2026 13,750 -0.1 (-0.72%) 81,300 1,106.06 0 0 13,850 14,800 12,900
31/12/2025 13,850 0 (0%) 47,500 654.01 0 0 13,850 14,800 12,900
30/12/2025 13,850 0.15 (1.09%) 50,400 689.51 0 0 13,700 14,650 12,750
29/12/2025 13,700 -0.15 (-1.08%) 50,700 693.53 0 0 13,850 14,800 12,900
26/12/2025 13,850 0 (0%) 69,900 955.46 0 0 13,850 14,800 12,900
25/12/2025 13,850 0 (0%) 30,200 417.98 0 0 13,850 14,800 12,900
24/12/2025 13,850 -0.15 (-1.07%) 18,600 257.81 0 0 14,000 14,950 13,050
23/12/2025 14,000 0 (0%) 162,900 2,255.17 0 0 14,000 14,950 13,050
22/12/2025 14,000 0.2 (1.45%) 221,900 3,061.96 0 0 13,800 14,750 12,850
19/12/2025 13,800 0.1 (0.73%) 20,300 278.12 0 0 13,700 14,650 12,750
18/12/2025 13,700 0 (0%) 63,200 859.05 0 0 13,700 14,650 12,750
17/12/2025 13,700 -0.1 (-0.72%) 92,100 1,251.7 0 0 13,800 14,750 12,850
16/12/2025 13,800 0.3 (2.22%) 62,500 848.93 0 0 13,500 14,400 12,600
15/12/2025 13,500 -0.1 (-0.74%) 214,700 2,886.56 0 0 13,600 14,550 12,650
12/12/2025 13,600 -0.4 (-2.86%) 126,000 1,740.31 0 0 14,000 14,950 13,050
11/12/2025 14,000 0.15 (1.08%) 101,000 1,406.34 0 0 13,850 14,800 12,900
10/12/2025 13,850 -0.1 (-0.72%) 34,700 482.3 0 0 13,950 14,900 13,000
09/12/2025 13,950 -0.1 (-0.71%) 281,300 3,908.99 0 0 14,050 15,000 13,100
08/12/2025 14,050 -0.2 (-1.4%) 92,200 1,289.56 0 0 14,250 15,200 13,300
05/12/2025 14,250 0 (0%) 91,100 1,290.95 0 0 14,250 15,200 13,300
04/12/2025 14,250 0.35 (2.52%) 97,200 1,365.49 0 0 13,900 14,850 12,950
03/12/2025 13,900 -0.05 (-0.36%) 120,600 1,678.61 0 0 13,950 14,900 13,000
02/12/2025 13,950 -0.05 (-0.36%) 88,100 1,220.33 0 0 14,000 14,950 13,050
01/12/2025 14,000 0.1 (0.72%) 109,000 1,515.36 0 0 13,900 14,850 12,950
28/11/2025 13,900 -0.15 (-1.07%) 173,000 2,419.82 0 0 14,050 15,000 13,100
27/11/2025 14,050 0 (0%) 153,800 2,162.69 0 0 14,050 15,000 13,100
26/11/2025 14,050 0.05 (0.36%) 117,400 1,645.53 0 0 14,000 14,950 13,050
25/11/2025 14,000 -0.5 (-3.45%) 240,500 3,413.8 0 0 14,500 15,500 13,500
24/11/2025 14,500 -0.2 (-1.36%) 114,800 1,675.93 0 0 14,700 15,700 13,700
21/11/2025 14,700 -0.05 (-0.34%) 80,900 1,187.01 0 0 14,750 15,750 13,750
20/11/2025 14,750 -0.3 (-1.99%) 185,800 2,738.59 0 0 15,050 16,100 14,000
19/11/2025 15,050 -0.35 (-2.27%) 380,400 5,737.02 0 0 15,400 16,450 14,350
18/11/2025 15,400 0.1 (0.65%) 388,900 6,009.86 0 0 15,300 16,350 14,250
17/11/2025 15,300 1 (6.99%) 624,700 9,399.59 0 0 14,300 15,300 13,300
14/11/2025 14,300 0.2 (1.42%) 138,200 1,967.3 0 0 14,100 15,050 13,150
13/11/2025 14,100 0 (0%) 194,500 2,749.38 0 0 14,100 15,050 13,150
12/11/2025 14,100 0.1 (0.71%) 127,500 1,793.39 0 0 14,000 14,950 13,050
11/11/2025 14,000 -0.05 (-0.36%) 76,800 1,073.41 0 0 14,050 15,000 13,100
10/11/2025 14,050 0.05 (0.36%) 69,600 967.51 0 0 14,000 14,950 13,050
07/11/2025 14,000 -0.05 (-0.36%) 471,000 6,524.9 0 0 14,050 15,000 13,100
06/11/2025 14,050 -0.05 (-0.35%) 43,900 618.1 0 0 14,100 15,050 13,150
05/11/2025 14,100 0 (0%) 23,600 330.8 0 0 14,100 15,050 13,150
04/11/2025 14,100 0.1 (0.71%) 135,200 1,858.69 0 0 14,000 14,950 13,050
03/11/2025 14,000 -0.2 (-1.41%) 164,400 2,280.04 0 0 14,200 15,150 13,250
31/10/2025 14,200 -0.1 (-0.7%) 184,800 2,618.63 0 0 14,300 15,300 13,300
30/10/2025 14,300 -0.05 (-0.35%) 115,600 1,652.31 0 0 14,350 15,350 13,350
29/10/2025 14,350 0.55 (3.99%) 332,500 4,710.76 0 0 13,800 14,750 12,850
28/10/2025 13,800 -0.1 (-0.72%) 78,900 1,084.71 0 0 13,900 14,850 12,950
27/10/2025 13,900 -0.05 (-0.36%) 56,500 782.47 0 0 13,950 14,900 13,000
24/10/2025 13,950 -0.1 (-0.71%) 113,300 1,564.35 0 0 14,050 15,000 13,100
23/10/2025 14,050 0.05 (0.36%) 530,100 7,387.92 0 0 14,000 14,950 13,050
22/10/2025 14,000 0.55 (4.09%) 163,300 2,200.96 0 0 13,450 14,350 12,550
21/10/2025 13,450 0.15 (1.13%) 349,300 4,594.64 0 0 13,300 14,200 12,400
20/10/2025 13,300 -1 (-6.99%) 307,000 4,203.24 0 0 14,300 15,300 13,300
17/10/2025 14,300 0.35 (2.51%) 295,200 4,191.44 0 0 13,950 14,900 13,000
16/10/2025 13,950 0.35 (2.57%) 403,000 5,521.77 0 0 13,600 14,550 12,650
15/10/2025 13,600 -0.35 (-2.51%) 245,400 3,368.54 0 0 13,950 14,900 13,000
14/10/2025 13,950 -0.4 (-2.79%) 357,600 5,041.24 0 0 14,350 15,350 13,350
13/10/2025 14,350 0.35 (2.5%) 236,500 3,356.3 0 0 14,000 14,950 13,050
10/10/2025 14,000 0.15 (1.08%) 205,500 2,895.79 0 0 13,850 14,800 12,900
09/10/2025 13,850 -0.3 (-2.12%) 166,700 2,333.44 0 0 14,150 15,100 13,200
08/10/2025 14,150 -0.05 (-0.35%) 310,700 4,386.18 0 0 14,200 15,150 13,250
07/10/2025 14,200 -0.3 (-2.07%) 193,300 2,768.31 0 0 14,500 15,500 13,500
06/10/2025 14,500 0.5 (3.57%) 205,000 2,934.87 0 0 14,000 14,950 13,050
03/10/2025 14,000 -0.7 (-4.76%) 918,400 12,803.55 0 0 14,700 15,700 13,700
02/10/2025 14,700 -0.15 (-1.01%) 135,200 2,002.8 0 0 14,850 15,850 13,850
01/10/2025 14,850 -0.1 (-0.67%) 92,400 1,383.88 0 0 14,950 15,950 13,950
30/09/2025 14,950 -0.75 (-4.78%) 276,800 4,181.14 0 0 15,700 16,750 14,650
29/09/2025 15,700 -0.3 (-1.88%) 153,200 2,425.22 0 0 16,000 17,100 14,900
26/09/2025 16,000 -0.15 (-0.93%) 217,300 3,468.24 0 0 16,150 17,250 15,050
25/09/2025 16,150 -0.15 (-0.92%) 245,100 3,985.14 0 0 16,300 17,400 15,200
24/09/2025 16,300 0.3 (1.88%) 176,500 2,832.52 0 0 16,000 17,100 14,900
23/09/2025 16,000 -0.4 (-2.44%) 153,000 2,447.79 0 0 16,400 17,500 15,300
22/09/2025 16,400 0.15 (0.92%) 398,000 6,532.69 0 0 16,250 17,350 15,150
19/09/2025 16,250 0.15 (0.93%) 169,900 2,732.59 0 0 16,100 17,200 15,000
18/09/2025 16,100 0 (0%) 216,300 3,481.68 0 0 16,100 17,200 15,000
17/09/2025 16,100 0 (0%) 177,400 2,854.78 0 0 16,100 17,200 15,000
16/09/2025 16,100 0 (0%) 260,400 4,233.25 0 0 16,100 17,200 15,000
15/09/2025 16,100 0.25 (1.58%) 232,300 3,732.89 0 0 15,850 16,950 14,750
12/09/2025 15,850 0.05 (0.32%) 220,200 3,479.74 0 0 15,800 16,900 14,700
11/09/2025 15,800 0.1 (0.64%) 186,400 2,896.49 0 0 15,700 16,750 14,650
10/09/2025 15,700 0.1 (0.64%) 109,400 1,710.11 0 0 15,600 16,650 14,550
09/09/2025 15,600 0.2 (1.3%) 194,700 3,007.85 0 0 15,400 16,450 14,350
08/09/2025 15,400 -0.5 (-3.14%) 328,500 5,084.77 0 0 15,900 17,000 14,800
05/09/2025 15,900 -0.6 (-3.64%) 451,000 7,361.52 0 0 16,500 17,650 15,350
04/09/2025 16,500 0.3 (1.85%) 312,800 5,145.82 0 0 16,200 17,300 15,100
03/09/2025 16,200 0.4 (2.53%) 274,600 4,405.52 0 0 15,800 16,900 14,700
29/08/2025 15,800 -0.15 (-0.94%) 404,700 6,401.67 0 0 15,950 17,050 14,850
28/08/2025 15,950 0 (0%) 276,600 4,378.23 0 0 15,950 17,050 14,850
27/08/2025 15,950 0 (0%) 343,900 5,481.63 0 0 15,950 17,050 14,850
26/08/2025 15,950 0.6 (3.91%) 347,300 5,374.74 0 0 15,350 16,400 14,300
25/08/2025 15,350 -0.35 (-2.23%) 566,400 8,747.92 0 0 15,700 16,750 14,650
22/08/2025 15,700 -1.1 (-6.55%) 1,403,000 22,320.66 0 0 16,800 17,950 15,650
21/08/2025 16,800 -0.55 (-3.17%) 680,800 11,483.73 0 0 17,350 18,550 16,150
20/08/2025 17,350 -0.35 (-1.98%) 1,064,700 18,232.05 0 0 17,700 18,900 16,500
19/08/2025 17,700 0.25 (1.43%) 1,314,300 23,263.58 0 0 17,450 18,650 16,250
18/08/2025 17,450 0.15 (0.87%) 644,100 11,044.55 0 0 17,300 18,500 16,100
15/08/2025 17,300 -0.5 (-2.81%) 1,004,900 17,387.16 0 0 17,800 19,000 16,600
14/08/2025 17,800 -0.2 (-1.11%) 593,000 10,479.94 0 0 18,000 19,250 16,750
13/08/2025 18,000 0.2 (1.12%) 1,394,900 24,448.24 0 0 17,800 19,000 16,600
12/08/2025 17,800 0 (0%) 1,340,200 23,597.76 0 0 17,800 19,000 16,600
11/08/2025 17,800 0.5 (2.89%) 1,308,300 23,144.15 0 0 17,300 18,500 16,100
08/08/2025 17,300 0.55 (3.28%) 1,492,500 25,196.93 0 0 16,750 17,900 15,600
07/08/2025 16,750 0.05 (0.3%) 740,900 12,339.66 0 0 16,700 17,850 15,550
06/08/2025 16,700 -0.3 (-1.76%) 797,800 13,330.8 0 0 17,000 18,150 15,850

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