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
03/04/2026 16,100 0.1 (0.63%) 1,244,200 19,769.08 0 0 16,000 17,100 14,900
02/04/2026 16,000 -0.3 (-1.84%) 800,100 12,853.14 0 0 16,300 17,400 15,200
01/04/2026 16,300 0.25 (1.56%) 1,300,000 21,152.48 0 0 16,050 17,150 14,950
31/03/2026 16,050 0.05 (0.31%) 833,600 13,446.34 0 0 16,000 17,100 14,900
30/03/2026 16,000 -0.45 (-2.74%) 959,900 15,383.21 0 0 16,450 17,600 15,300
27/03/2026 16,450 0.4 (2.49%) 1,831,600 29,588.3 0 0 16,050 17,150 14,950
26/03/2026 16,050 -0.2 (-1.23%) 811,100 12,989.79 0 0 16,250 17,350 15,150
25/03/2026 16,250 0.25 (1.56%) 1,623,000 26,099.76 0 0 16,000 17,100 14,900
24/03/2026 16,000 0 (0%) 1,532,200 24,306. 0 0 16,000 17,100 14,900
23/03/2026 16,000 0.3 (1.91%) 2,787,000 42,173.88 0 0 15,700 16,750 14,650
20/03/2026 15,700 -0.75 (-4.56%) 1,861,400 29,586.25 0 0 16,450 17,600 15,300
19/03/2026 16,450 -0.15 (-0.9%) 1,044,800 17,040.74 0 0 16,600 17,750 15,450
18/03/2026 16,600 -0.25 (-1.48%) 1,108,100 18,338.09 0 0 16,850 18,000 15,700
17/03/2026 16,850 -0.25 (-1.46%) 1,092,100 18,476.78 0 0 17,100 18,250 15,950
16/03/2026 17,100 -0.05 (-0.29%) 1,045,700 18,093.23 0 0 17,150 18,350 15,950
13/03/2026 17,150 0.3 (1.78%) 3,650,300 62,517.27 0 0 16,850 18,000 15,700
12/03/2026 16,850 -0.05 (-0.3%) 1,090,400 18,176.86 0 0 16,900 18,050 15,750
11/03/2026 16,900 0.85 (5.3%) 1,499,900 24,571.22 0 0 16,050 17,150 14,950
10/03/2026 16,050 0.25 (1.58%) 1,362,400 21,603.93 0 0 15,800 16,900 14,700
09/03/2026 15,800 -1.15 (-6.78%) 849,600 13,431.3 0 0 16,950 18,100 15,800
06/03/2026 16,950 -0.3 (-1.74%) 1,007,300 16,944.4 0 0 17,250 18,450 16,050
05/03/2026 17,250 0.25 (1.47%) 1,510,900 25,727.5 0 0 17,000 18,150 15,850
04/03/2026 17,000 -0.2 (-1.16%) 2,406,700 40,128.28 0 0 17,200 18,400 16,000
03/03/2026 17,200 -0.1 (-0.58%) 2,446,400 41,703.19 0 0 17,300 18,500 16,100
02/03/2026 17,300 -0.4 (-2.26%) 2,392,100 41,197.31 0 0 17,700 18,900 16,500
27/02/2026 17,700 0 (0%) 984,000 17,465.88 0 0 17,700 18,900 16,500
26/02/2026 17,700 -0.25 (-1.39%) 835,500 14,829 0 0 17,950 19,200 16,700
25/02/2026 17,950 0.35 (1.99%) 2,966,000 53,101.18 0 0 17,600 18,800 16,400
24/02/2026 17,600 0.05 (0.28%) 943,700 16,583.91 0 0 17,550 18,750 16,350
23/02/2026 17,550 0.2 (1.15%) 890,200 15,569.64 0 0 17,350 18,550 16,150
13/02/2026 17,350 0.05 (0.29%) 634,600 10,937.66 0 0 17,300 18,500 16,100
12/02/2026 17,300 0.1 (0.58%) 528,800 9,070.25 0 0 17,200 18,400 16,000
11/02/2026 17,200 0.2 (1.18%) 796,300 13,650.31 0 0 17,000 18,150 15,850
10/02/2026 17,000 -0.2 (-1.16%) 580,400 9,846.39 0 0 17,200 18,400 16,000
09/02/2026 17,200 0.2 (1.18%) 648,600 11,008.4 0 0 17,000 18,150 15,850
06/02/2026 17,000 -0.6 (-3.41%) 1,532,500 26,348.91 0 0 17,600 18,800 16,400
05/02/2026 17,600 -0.5 (-2.76%) 1,059,000 18,837.62 0 0 18,100 19,350 16,850
04/02/2026 18,100 0.6 (3.43%) 3,285,300 58,832.12 0 0 17,500 18,700 16,300
03/02/2026 17,500 -0.05 (-0.28%) 992,500 17,283.87 0 0 17,550 18,750 16,350
02/02/2026 17,550 -0.2 (-1.13%) 1,126,500 19,761.17 0 0 17,750 18,950 16,550
30/01/2026 17,750 0.3 (1.72%) 2,603,700 46,694.51 0 0 17,450 18,650 16,250
29/01/2026 17,450 0.15 (0.87%) 3,059,000 53,248.47 0 0 17,300 18,500 16,100
28/01/2026 17,300 0.5 (2.98%) 1,264,400 21,446.72 0 0 16,800 17,950 15,650
27/01/2026 16,800 -0.1 (-0.59%) 840,700 13,984.77 0 0 16,900 18,050 15,750
26/01/2026 16,900 -0.3 (-1.74%) 1,511,800 25,420.71 0 0 17,200 18,400 16,000
23/01/2026 17,200 -0.1 (-0.58%) 780,200 13,370.18 0 0 17,300 18,500 16,100
22/01/2026 17,300 0.2 (1.17%) 1,496,400 25,718.56 280,100 4,467.6 17,100 18,250 15,950
21/01/2026 17,100 -0.1 (-0.58%) 1,297,300 21,905.24 0 0 17,200 18,400 16,000
20/01/2026 17,200 0 (0%) 1,439,500 24,668.68 0 0 17,200 18,400 16,000
19/01/2026 17,200 0 (0%) 838,900 14,462.71 0 0 17,200 18,400 16,000
16/01/2026 17,200 -0.15 (-0.86%) 2,351,200 40,039.81 0 0 17,350 18,550 16,150
15/01/2026 17,350 0.1 (0.58%) 1,157,000 19,976.67 0 0 17,250 18,450 16,050
14/01/2026 17,250 0 (0%) 1,176,400 20,286.91 0 0 17,250 18,450 16,050
13/01/2026 17,250 0.1 (0.58%) 1,277,300 22,127.41 0 0 17,150 18,350 15,950
12/01/2026 17,150 1.1 (6.85%) 1,622,000 27,182.53 0 0 16,050 17,150 14,950
09/01/2026 16,050 -0.85 (-5.03%) 1,342,600 22,254.18 0 0 16,900 18,050 15,750
08/01/2026 16,900 -0.3 (-1.74%) 887,400 15,108.63 0 0 17,200 18,400 16,000
07/01/2026 17,200 0.4 (2.38%) 1,249,000 21,263.45 0 0 16,800 17,950 15,650
06/01/2026 16,800 -0.4 (-2.33%) 944,900 15,923.44 0 0 17,200 18,400 16,000
05/01/2026 17,200 0.1 (0.58%) 1,462,000 24,968.2 0 0 17,100 18,250 15,950
31/12/2025 17,100 -0.3 (-1.72%) 879,900 15,159.81 0 0 17,400 18,600 16,200
30/12/2025 17,400 -0.2 (-1.14%) 612,300 10,647.88 0 0 17,600 18,800 16,400
29/12/2025 17,600 0 (0%) 495,600 8,698.14 0 0 17,600 18,800 16,400
26/12/2025 17,600 0 (0%) 1,937,800 33,772.22 0 0 17,600 18,800 16,400
25/12/2025 17,600 -0.55 (-3.03%) 1,982,700 35,462.99 0 0 18,150 19,400 16,900
24/12/2025 18,150 -0.15 (-0.82%) 881,600 16,098.51 0 0 18,300 19,550 17,050
23/12/2025 18,300 -0.35 (-1.88%) 835,800 15,459.17 0 0 18,650 19,950 17,350
22/12/2025 18,650 0.05 (0.27%) 1,005,800 18,638.4 0 0 18,600 19,900 17,300
19/12/2025 18,600 0.3 (1.64%) 1,383,100 25,386.58 0 0 18,300 19,550 17,050
18/12/2025 18,300 0.05 (0.27%) 544,700 9,936.41 0 0 18,250 19,500 17,000
17/12/2025 18,250 -0.35 (-1.88%) 792,000 14,595.16 0 0 18,600 19,900 17,300
16/12/2025 18,600 0.7 (3.91%) 1,627,800 29,665.11 0 0 17,900 19,150 16,650
15/12/2025 17,900 -0.1 (-0.56%) 1,334,600 23,585.3 0 0 18,000 19,250 16,750
12/12/2025 18,000 -0.55 (-2.96%) 1,769,700 31,969.81 0 0 18,550 19,800 17,300
11/12/2025 18,550 -0.2 (-1.07%) 600,800 11,217.1 0 0 18,750 20,050 17,450
10/12/2025 18,750 0.15 (0.81%) 1,333,100 24,978.84 169,900 3,313.05 18,600 19,900 17,300
09/12/2025 18,600 0 (0%) 1,291,100 23,640.46 0 0 18,600 19,900 17,300
08/12/2025 18,600 0.15 (0.81%) 1,398,000 26,040.21 0 0 18,450 19,700 17,200
05/12/2025 18,450 -0.1 (-0.54%) 1,275,100 23,603.3 0 0 18,550 19,800 17,300
04/12/2025 18,550 0.05 (0.27%) 1,361,700 25,249.97 169,900 3,151.65 18,500 19,750 17,250
03/12/2025 18,500 0.2 (1.09%) 694,600 12,754.27 0 0 18,300 19,550 17,050
02/12/2025 18,300 -0.2 (-1.08%) 704,000 12,820.37 0 0 18,500 19,750 17,250
01/12/2025 18,500 0.45 (2.49%) 908,400 16,583.95 0 0 18,050 19,300 16,800
28/11/2025 18,050 -0.15 (-0.82%) 585,800 10,628.21 0 0 18,200 19,450 16,950
27/11/2025 18,200 -0.3 (-1.62%) 623,600 11,435.85 0 0 18,500 19,750 17,250
26/11/2025 18,500 0.5 (2.78%) 1,058,700 19,279.33 0 0 18,000 19,250 16,750
25/11/2025 18,000 -0.55 (-2.96%) 1,084,200 19,813.71 0 0 18,550 19,800 17,300
24/11/2025 18,550 0.05 (0.27%) 530,000 9,881.78 0 0 18,500 19,750 17,250
21/11/2025 18,500 -0.4 (-2.12%) 1,471,100 27,353.28 0 0 18,900 20,200 17,600
20/11/2025 18,900 -0.25 (-1.31%) 819,900 15,517.51 0 0 19,150 20,450 17,850
19/11/2025 19,150 0.25 (1.32%) 1,990,600 38,067.24 0 0 18,900 20,200 17,600
18/11/2025 18,900 -0.15 (-0.79%) 1,191,000 22,524.55 0 0 19,050 20,350 17,750
17/11/2025 19,050 0.35 (1.87%) 2,081,300 39,818.15 0 0 18,700 20,000 17,400
14/11/2025 18,700 -0.1 (-0.53%) 1,117,900 20,930.59 0 0 18,800 20,100 17,500
13/11/2025 18,800 0.2 (1.08%) 2,156,700 40,620.5 20,100 399.99 18,600 19,900 17,300
12/11/2025 18,600 0.45 (2.48%) 2,008,900 37,239.68 269,900 5,023.69 18,150 19,400 16,900
11/11/2025 18,150 -0.3 (-1.63%) 1,040,000 18,918.94 0 0 18,450 19,700 17,200
10/11/2025 18,450 0.05 (0.27%) 819,800 14,991.8 0 0 18,400 19,650 17,150
07/11/2025 18,400 0.3 (1.66%) 1,646,100 30,109.06 0 0 18,100 19,350 16,850
06/11/2025 18,100 0 (0%) 721,800 13,120.88 0 0 18,100 19,350 16,850
05/11/2025 18,100 -0.4 (-2.16%) 541,200 9,839.76 0 0 18,500 19,750 17,250
04/11/2025 18,500 0.5 (2.78%) 1,732,800 30,982.34 0 0 18,000 19,250 16,750
03/11/2025 18,000 -0.5 (-2.7%) 1,709,200 30,907.48 0 0 18,500 19,750 17,250
31/10/2025 18,500 -0.05 (-0.27%) 1,360,000 25,315.16 0 0 18,550 19,800 17,300
30/10/2025 18,550 -0.15 (-0.8%) 870,400 16,245.38 0 0 18,700 20,000 17,400
29/10/2025 18,700 0.2 (1.08%) 1,379,700 25,771.26 0 0 18,500 19,750 17,250
28/10/2025 18,500 0.05 (0.27%) 1,146,100 20,867.7 0 0 18,450 19,700 17,200
27/10/2025 18,450 0.5 (2.79%) 1,800,900 32,906.13 0 0 17,950 19,200 16,700
24/10/2025 17,950 -0.05 (-0.28%) 1,249,700 22,117.5 0 0 18,000 19,250 16,750
23/10/2025 18,000 -0.5 (-2.7%) 931,900 17,127.87 0 0 18,500 19,750 17,250
22/10/2025 18,500 0.4 (2.21%) 1,377,500 24,765.38 0 0 18,100 19,350 16,850
21/10/2025 18,100 0.05 (0.28%) 3,416,700 60,294.96 0 0 18,050 19,300 16,800
20/10/2025 18,050 -1.35 (-6.96%) 2,701,700 51,015.03 0 0 19,400 20,750 18,050
17/10/2025 19,400 -0.2 (-1.02%) 1,808,700 35,519.34 0 0 19,600 20,950 18,250
16/10/2025 19,600 0.5 (2.62%) 1,656,200 32,096.3 0 0 19,100 20,400 17,800
15/10/2025 19,100 -0.2 (-1.04%) 1,408,600 27,044.35 0 0 19,300 20,650 17,950
14/10/2025 19,300 -0.4 (-2.03%) 2,542,700 49,962.3 0 0 19,700 21,050 18,350
13/10/2025 19,700 -0.1 (-0.51%) 2,031,200 39,758.95 0 0 19,800 21,150 18,450
10/10/2025 19,800 0.2 (1.02%) 1,899,500 37,896.61 0 0 19,600 20,950 18,250
09/10/2025 19,600 0.1 (0.51%) 1,831,900 35,826.38 0 0 19,500 20,850 18,150
08/10/2025 19,500 0.05 (0.26%) 1,316,000 25,772.23 0 0 19,450 20,800 18,100
07/10/2025 19,450 -0.15 (-0.77%) 1,748,500 34,441.55 0 0 19,600 20,950 18,250
06/10/2025 19,600 0.5 (2.62%) 2,845,200 55,731.26 0 0 19,100 20,400 17,800

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