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
19/03/2026 11,200 0.25 (2.28%) 100 1.12 0 0 10,950 11,700 10,200
18/03/2026 10,950 -0.2 (-1.79%) 18,700 203.83 0 0 11,150 11,900 10,400
17/03/2026 11,150 -0.05 (-0.45%) 3,200 35.34 0 0 11,200 11,950 10,450
16/03/2026 11,200 -0.05 (-0.44%) 1,600 17.62 0 0 11,250 12,000 10,500
13/03/2026 11,250 0.15 (1.35%) 10,200 113.34 0 0 11,100 11,850 10,350
12/03/2026 11,100 0.15 (1.37%) 7,400 81.08 0 0 10,950 11,700 10,200
11/03/2026 10,950 0.15 (1.39%) 11,100 121.89 0 0 10,800 11,550 10,050
10/03/2026 10,800 0.3 (2.86%) 20,900 224.19 0 0 10,500 11,200 9,770
09/03/2026 10,500 -0.75 (-6.67%) 85,700 905.32 0 0 11,250 12,000 10,500
06/03/2026 11,250 -0.15 (-1.32%) 6,000 67.48 0 0 11,400 12,150 10,650
05/03/2026 11,400 0 (0%) 26,000 292.43 0 0 11,400 12,150 10,650
04/03/2026 11,400 -0.05 (-0.44%) 20,000 225.18 0 0 11,450 12,250 10,650
03/03/2026 11,450 -0.15 (-1.29%) 71,000 789.59 0 0 11,600 12,400 10,800
02/03/2026 11,600 0.1 (0.87%) 53,900 617.56 0 0 11,500 12,300 10,700
27/02/2026 11,500 -0.15 (-1.29%) 18,200 211.31 0 0 11,650 12,450 10,850
26/02/2026 11,650 -0.15 (-1.27%) 43,100 500.18 0 0 11,800 12,600 11,000
25/02/2026 11,800 0 (0%) 22,300 261.14 0 0 11,800 12,600 11,000
24/02/2026 11,800 -0.05 (-0.42%) 4,700 55.21 0 0 11,850 12,650 11,050
23/02/2026 11,850 0.1 (0.85%) 38,000 447.37 0 0 11,750 12,550 10,950
13/02/2026 11,750 0 (0%) 10,700 124.78 0 0 11,750 12,550 10,950
12/02/2026 11,750 -0.1 (-0.84%) 4,000 47.64 0 0 11,850 12,650 11,050
11/02/2026 11,850 -0.15 (-1.25%) 6,500 76.84 0 0 12,000 12,800 11,200
10/02/2026 12,000 -0.1 (-0.83%) 300 3.58 0 0 12,100 12,900 11,300
09/02/2026 12,100 0.35 (2.98%) 12,400 145.18 0 0 11,750 12,550 10,950
06/02/2026 11,750 -0.05 (-0.42%) 8,700 102.28 0 0 11,800 12,600 11,000
05/02/2026 11,800 -0.05 (-0.42%) 17,700 208.28 0 0 11,850 12,650 11,050
04/02/2026 11,850 0 (0%) 10,700 126.47 0 0 11,850 12,650 11,050
03/02/2026 11,850 -0.2 (-1.66%) 21,900 261.08 0 0 12,050 12,850 11,250
02/02/2026 12,050 0 (0%) 300 3.62 0 0 12,050 12,850 11,250
30/01/2026 12,050 0.15 (1.26%) 12,500 150.48 0 0 11,900 12,700 11,100
29/01/2026 11,900 -0.1 (-0.83%) 3,900 46.44 0 0 12,000 12,800 11,200
28/01/2026 12,000 -0.15 (-1.23%) 1,000 11.92 0 0 12,150 13,000 11,300
27/01/2026 12,150 0.15 (1.25%) 7,100 82.42 0 0 12,000 12,800 11,200
26/01/2026 12,000 0 (0%) 6,300 76.1 0 0 12,000 12,800 11,200
23/01/2026 12,000 -0.1 (-0.83%) 28,300 340.51 0 0 12,100 12,900 11,300
22/01/2026 12,100 -0.1 (-0.82%) 41,700 506.93 0 0 12,200 13,050 11,350
21/01/2026 12,200 -0.05 (-0.41%) 130,500 1,530.96 0 0 12,250 13,100 11,400
20/01/2026 12,250 0.1 (0.82%) 6,900 83.93 0 0 12,150 13,000 11,300
19/01/2026 12,150 -0.05 (-0.41%) 7,000 85.56 0 0 12,200 13,050 11,350
16/01/2026 12,200 0 (0%) 5,300 64.85 0 0 12,200 13,050 11,350
15/01/2026 12,200 0 (0%) 22,800 278.28 0 0 12,200 13,050 11,350
14/01/2026 12,200 -0.05 (-0.41%) 12,700 155.26 0 0 12,250 13,100 11,400
13/01/2026 12,250 0.15 (1.24%) 2,900 35.85 0 0 12,100 12,900 11,300
12/01/2026 12,100 -0.3 (-2.42%) 38,400 466.69 0 0 12,400 13,250 11,550
09/01/2026 12,400 -0.1 (-0.8%) 10,200 125.6 0 0 12,500 13,350 11,650
08/01/2026 12,500 0.2 (1.63%) 20,600 257.72 0 0 12,300 13,150 11,450
07/01/2026 12,300 0.1 (0.82%) 5,000 61.5 0 0 12,200 13,050 11,350
06/01/2026 12,200 -0.1 (-0.81%) 1,800 21.95 0 0 12,300 13,150 11,450
05/01/2026 12,300 0 (0%) 15,700 194.61 0 0 12,300 13,150 11,450
31/12/2025 12,300 -0.05 (-0.4%) 11,800 144.2 0 0 12,350 13,200 11,500
30/12/2025 12,350 -0.05 (-0.4%) 2,900 35.87 0 0 12,400 13,250 11,550
29/12/2025 12,400 0.15 (1.22%) 10,600 131.32 0 0 12,250 13,100 11,400
26/12/2025 12,250 -0.15 (-1.21%) 1,300 15.93 0 0 12,400 13,250 11,550
25/12/2025 12,400 0.05 (0.4%) 1,600 19.75 0 0 12,350 13,200 11,500
24/12/2025 12,350 -0.05 (-0.4%) 2,200 27.17 0 0 12,400 13,250 11,550
23/12/2025 12,400 -0.05 (-0.4%) 3,100 38.22 0 0 12,450 13,300 11,600
22/12/2025 12,450 -0.05 (-0.4%) 15,400 187.75 0 0 12,500 13,350 11,650
19/12/2025 12,500 0 (0%) 5,300 65.92 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.1 (0.81%) 23,400 294.41 0 0 12,400 13,250 11,550
17/12/2025 12,400 -0.2 (-1.59%) 1,900 23.61 0 0 12,600 13,450 11,750
16/12/2025 12,600 0.1 (0.8%) 13,800 169.29 0 0 12,500 13,350 11,650
15/12/2025 12,500 0.15 (1.21%) 4,100 50.87 0 0 12,350 13,200 11,500
12/12/2025 12,350 -0.2 (-1.59%) 124,600 1,564.13 0 0 12,550 13,400 11,700
11/12/2025 12,550 -0.1 (-0.79%) 6,400 80.83 0 0 12,650 13,500 11,800
10/12/2025 12,650 0 (0%) 1,800 22.42 0 0 12,650 13,500 11,800
09/12/2025 12,650 0 (0%) 9,300 116.84 0 0 12,650 13,500 11,800
08/12/2025 12,650 0 (0%) 7,000 87.73 0 0 12,650 13,500 11,800
05/12/2025 12,650 -0.15 (-1.17%) 12,100 152.12 0 0 12,800 13,650 11,950
04/12/2025 12,800 0.25 (1.99%) 41,700 535.57 0 0 12,550 13,400 11,700
03/12/2025 12,550 -0.1 (-0.79%) 8,500 107.24 0 0 12,650 13,500 11,800
02/12/2025 12,650 0.3 (2.43%) 3,900 48.43 0 0 12,350 13,200 11,500
01/12/2025 12,350 -0.15 (-1.2%) 6,500 80.47 0 0 12,500 13,350 11,650
28/11/2025 12,500 -0.3 (-2.34%) 6,300 78.87 0 0 12,800 13,650 11,950
27/11/2025 12,800 0.1 (0.79%) 3,300 41.29 0 0 12,700 13,550 11,850
26/11/2025 12,700 -0.05 (-0.39%) 1,200 15.09 0 0 12,750 13,600 11,900
25/11/2025 12,750 -0.15 (-1.16%) 44,000 562.08 0 0 12,900 13,800 12,000
24/11/2025 12,900 0.35 (2.79%) 71,200 907.23 0 0 12,550 13,400 11,700
21/11/2025 12,550 -0.1 (-0.79%) 9,100 114.21 0 0 12,650 13,500 11,800
20/11/2025 12,650 0.05 (0.4%) 8,900 112.1 0 0 12,600 13,450 11,750
19/11/2025 12,600 -0.05 (-0.4%) 13,300 167.5 0 0 12,650 13,500 11,800
18/11/2025 12,650 0 (0%) 7,200 90.82 0 0 12,650 13,500 11,800
17/11/2025 12,650 -0.05 (-0.39%) 6,600 83.45 0 0 12,700 13,550 11,850
14/11/2025 12,700 -0.1 (-0.78%) 3,700 47.05 0 0 12,800 13,650 11,950
13/11/2025 12,800 -0.1 (-0.78%) 9,900 126.12 0 0 12,900 13,800 12,000
12/11/2025 12,900 -0.05 (-0.39%) 13,600 171.82 0 0 12,950 13,850 12,050
11/11/2025 12,950 0.05 (0.39%) 3,200 41.27 0 0 12,900 13,800 12,000
10/11/2025 12,900 0.1 (0.78%) 12,600 161.59 0 0 12,800 13,650 11,950
07/11/2025 12,800 0 (0%) 33,600 429.52 0 0 12,800 13,650 11,950
06/11/2025 12,800 0 (0%) 81,200 1,036.64 0 0 12,800 13,650 11,950
05/11/2025 12,800 0 (0%) 49,400 627.42 0 0 12,800 13,650 11,950
04/11/2025 12,800 0 (0%) 54,000 688.11 0 0 12,800 13,650 11,950
03/11/2025 12,800 0 (0%) 215,200 2,790.33 0 0 12,800 13,650 11,950
31/10/2025 12,800 -0.05 (-0.39%) 5,500 70.14 0 0 12,850 13,700 12,000
30/10/2025 12,850 0 (0%) 61,100 784.52 0 0 12,850 13,700 12,000
29/10/2025 12,850 0.05 (0.39%) 40,500 516.07 0 0 12,800 13,650 11,950
28/10/2025 12,800 -0.1 (-0.78%) 35,800 454.67 0 0 12,900 13,800 12,000
27/10/2025 12,900 -0.05 (-0.39%) 5,700 73.31 0 0 12,950 13,850 12,050
24/10/2025 12,950 0 (0%) 60,700 780.45 0 0 12,950 13,850 12,050
23/10/2025 12,950 0.45 (3.6%) 149,400 1,938.31 0 0 12,500 13,350 11,650
22/10/2025 12,500 -0.15 (-1.19%) 181,000 2,262.39 0 0 12,650 13,500 11,800
21/10/2025 12,650 0 (0%) 179,300 2,259.49 0 0 12,650 13,500 11,800
20/10/2025 12,650 -0.25 (-1.94%) 197,300 2,546.72 0 0 12,900 13,800 12,000
17/10/2025 12,900 0.65 (5.31%) 394,500 5,144.02 0 0 12,250 13,100 11,400
16/10/2025 12,250 -0.25 (-2%) 18,600 229.72 0 0 12,500 13,350 11,650
15/10/2025 12,500 0 (0%) 9,200 114.57 0 0 12,500 13,350 11,650
14/10/2025 12,500 -0.1 (-0.79%) 20,300 253.53 0 0 12,600 13,450 11,750
13/10/2025 12,600 -0.05 (-0.4%) 45,400 573.51 0 0 12,650 13,500 11,800
10/10/2025 12,650 0.05 (0.4%) 37,700 473.46 0 0 12,600 13,450 11,750
09/10/2025 12,600 0 (0%) 23,500 295. 0 0 12,600 13,450 11,750
08/10/2025 12,600 -0.3 (-2.33%) 88,700 1,111.66 0 0 12,900 13,800 12,000
07/10/2025 12,900 -0.4 (-3.01%) 66,600 846.11 0 0 13,300 14,200 12,400
06/10/2025 13,300 -0.1 (-0.75%) 27,100 366.54 0 0 13,400 14,300 12,500
03/10/2025 13,400 0.8 (6.35%) 217,300 2,845.16 0 0 12,600 13,450 11,750
02/10/2025 12,600 0.05 (0.4%) 21,500 270.86 0 0 12,550 13,400 11,700
01/10/2025 12,550 -0.05 (-0.4%) 24,000 300.13 0 0 12,600 13,450 11,750
30/09/2025 12,600 0.1 (0.8%) 121,300 1,516.39 0 0 12,500 13,350 11,650
29/09/2025 12,500 0 (0%) 57,200 715.01 0 0 12,500 13,350 11,650
26/09/2025 12,500 -0.1 (-0.79%) 26,600 334.69 0 0 12,600 13,450 11,750
25/09/2025 12,600 0 (0%) 24,900 312.14 0 0 12,600 13,450 11,750
24/09/2025 12,600 0 (0%) 38,200 478.25 0 0 12,600 13,450 11,750
23/09/2025 12,600 0.05 (0.4%) 27,400 342.7 0 0 12,550 13,400 11,700
22/09/2025 12,550 -0.05 (-0.4%) 58,500 731.54 0 0 12,600 13,450 11,750
19/09/2025 12,600 0.1 (0.8%) 57,200 718.82 0 0 12,500 13,350 11,650

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