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
18/05/2026 12,150 0 (0%) 47,400 573.33 0 0 12,150 13,000 11,300
15/05/2026 12,150 -0.05 (-0.41%) 128,200 1,563.7 0 0 12,200 13,050 11,350
14/05/2026 12,200 0.2 (1.67%) 221,500 2,698.65 0 0 12,000 12,800 11,200
13/05/2026 12,000 -0.1 (-0.83%) 69,700 835.22 0 0 12,100 12,900 11,300
12/05/2026 12,100 0.35 (2.98%) 98,200 1,185.95 0 0 11,750 12,550 10,950
11/05/2026 11,750 0 (0%) 59,400 698.03 0 0 11,750 12,550 10,950
08/05/2026 11,750 0 (0%) 94,800 1,110.09 0 0 11,750 12,550 10,950
07/05/2026 11,750 -0.15 (-1.26%) 134,400 1,590.57 0 0 11,900 12,700 11,100
06/05/2026 11,900 -0.1 (-0.83%) 63,700 761.39 0 0 12,000 12,800 11,200
05/05/2026 12,000 -0.2 (-1.64%) 50,300 604. 0 0 12,200 13,050 11,350
04/05/2026 12,200 -0.1 (-0.81%) 104,300 1,262.79 0 0 12,300 13,150 11,450
29/04/2026 12,300 -0.25 (-1.99%) 352,000 4,275.32 0 0 12,550 13,400 11,700
28/04/2026 12,550 0.8 (6.81%) 220,900 2,732.04 0 0 11,750 12,550 10,950
24/04/2026 11,750 0 (0%) 57,500 674.81 0 0 11,750 12,550 10,950
23/04/2026 11,750 0 (0%) 69,100 811.31 0 0 11,750 12,550 10,950
22/04/2026 11,750 -0.1 (-0.84%) 80,400 947.95 0 0 11,850 12,650 11,050
21/04/2026 11,850 0 (0%) 31,800 377.31 0 0 11,850 12,650 11,050
20/04/2026 11,850 -0.15 (-1.25%) 31,600 376.17 0 0 12,000 12,800 11,200
17/04/2026 12,000 0.05 (0.42%) 60,700 723.46 0 0 11,950 12,750 11,150
16/04/2026 11,950 -0.2 (-1.65%) 67,900 816.44 0 0 12,150 13,000 11,300
15/04/2026 12,150 -0.15 (-1.22%) 89,700 1,106.49 0 0 12,300 13,150 11,450
14/04/2026 12,300 0 (0%) 90,100 1,098.16 0 0 12,300 13,150 11,450
13/04/2026 12,300 -0.15 (-1.2%) 106,300 1,300.87 0 0 12,450 13,300 11,600
10/04/2026 12,450 0.05 (0.4%) 246,800 3,128.33 0 0 12,400 13,250 11,550
09/04/2026 12,400 0.75 (6.44%) 353,500 4,361.7 0 0 11,650 12,450 10,850
08/04/2026 11,650 0.3 (2.64%) 115,000 1,339.95 0 0 11,350 12,100 10,600
07/04/2026 11,350 -0.05 (-0.44%) 63,600 731.03 0 0 11,400 12,150 10,650
06/04/2026 11,400 -0.2 (-1.72%) 45,200 520.18 0 0 11,600 12,400 10,800
03/04/2026 11,600 0.05 (0.43%) 64,600 745.69 0 0 11,550 12,350 10,750
02/04/2026 11,550 -0.25 (-2.12%) 60,700 702.28 0 0 11,800 12,600 11,000
01/04/2026 11,800 -0.1 (-0.84%) 76,800 906.76 0 0 11,900 12,700 11,100
31/03/2026 11,900 -0.05 (-0.42%) 68,700 810.91 0 0 11,950 12,750 11,150
30/03/2026 11,950 0.05 (0.42%) 132,800 1,559.12 0 0 11,900 12,700 11,100
27/03/2026 11,900 0.25 (2.15%) 220,400 2,602.58 0 0 11,650 12,450 10,850
26/03/2026 11,650 0.05 (0.43%) 209,500 2,442.22 0 0 11,600 12,400 10,800
25/03/2026 11,600 0.75 (6.91%) 310,300 3,535.87 0 0 10,850 11,600 10,100
24/03/2026 10,850 0.4 (3.83%) 97,000 1,040.26 0 0 10,450 11,150 9,720
23/03/2026 10,450 -0.45 (-4.13%) 301,400 3,142.04 0 0 10,900 11,650 10,150
20/03/2026 10,900 -0.15 (-1.36%) 99,700 1,085.38 0 0 11,050 11,800 10,300
19/03/2026 11,050 -0.05 (-0.45%) 52,000 573.94 0 0 11,100 11,850 10,350
18/03/2026 11,100 -0.1 (-0.89%) 51,400 571 0 0 11,200 11,950 10,450
17/03/2026 11,200 0 (0%) 72,900 815.64 0 0 11,200 11,950 10,450
16/03/2026 11,200 0.2 (1.82%) 108,900 1,207.84 0 0 11,000 11,750 10,250
13/03/2026 11,000 0.1 (0.92%) 132,900 1,452.23 0 0 10,900 11,650 10,150
12/03/2026 10,900 -0.2 (-1.8%) 60,300 653.06 0 0 11,100 11,850 10,350
11/03/2026 11,100 0.5 (4.72%) 125,500 1,357.95 0 0 10,600 11,300 9,860
10/03/2026 10,600 0 (0%) 240,000 2,530.84 0 0 10,600 11,300 9,860
09/03/2026 10,600 -0.75 (-6.61%) 138,000 1,469.17 0 0 11,350 12,100 10,600
06/03/2026 11,350 0 (0%) 502,800 5,708.18 0 0 11,350 12,100 10,600
05/03/2026 11,350 0 (0%) 110,600 1,262.54 0 0 11,350 12,100 10,600
04/03/2026 11,350 -0.15 (-1.3%) 1,410,700 15,851.65 0 0 11,500 12,300 10,700
03/03/2026 11,500 0 (0%) 69,800 802.26 0 0 11,500 12,300 10,700
02/03/2026 11,500 -0.25 (-2.13%) 178,000 2,045.83 0 0 11,750 12,550 10,950
27/02/2026 11,750 -0.1 (-0.84%) 60,100 705.75 0 0 11,850 12,650 11,050
26/02/2026 11,850 0 (0%) 12,600 148.67 0 0 11,850 12,650 11,050
25/02/2026 11,850 -0.25 (-2.07%) 167,800 1,973 0 0 12,100 12,900 11,300
24/02/2026 12,100 0.3 (2.54%) 173,800 2,077.72 0 0 11,800 12,600 11,000
23/02/2026 11,800 0.2 (1.72%) 39,500 465.84 0 0 11,600 12,400 10,800
13/02/2026 11,600 -0.05 (-0.43%) 51,700 602.46 0 0 11,650 12,450 10,850
12/02/2026 11,650 0.1 (0.87%) 38,000 441.06 0 0 11,550 12,350 10,750
11/02/2026 11,550 0.2 (1.76%) 83,800 966.93 0 0 11,350 12,100 10,600
10/02/2026 11,350 -0.45 (-3.81%) 131,600 1,515.54 0 0 11,800 12,600 11,000
09/02/2026 11,800 0 (0%) 126,900 1,501.76 0 0 11,800 12,600 11,000
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

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結