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
27/03/2026 11,800 0 (0%) 2,910 34.15 0 0 11,800 12,900 10,700
26/03/2026 11,800 0 (0%) 600 7.08 0 0 11,800 12,900 10,700
25/03/2026 11,800 -0.1 (-0.84%) 2,201 25.62 0 0 11,900 13,000 10,800
24/03/2026 11,900 0.4 (3.48%) 304 3.54 0 0 11,500 12,600 10,400
23/03/2026 11,500 -0.2 (-1.71%) 411 4.72 0 0 11,700 12,800 10,600
20/03/2026 11,700 0 (0%) 11 0.13 0 0 11,700 12,800 10,600
19/03/2026 11,700 -0.3 (-2.5%) 1,605 18.58 0 0 12,000 13,200 10,800
18/03/2026 12,000 -0.1 (-0.83%) 1,600 18.45 0 0 12,100 13,300 10,900
17/03/2026 12,100 -0.3 (-2.42%) 710 8.23 0 0 12,400 13,600 11,200
16/03/2026 12,400 0.5 (4.2%) 601 7.2 0 0 11,900 13,000 10,800
13/03/2026 11,900 0.1 (0.85%) 2,900 34.23 0 0 11,800 12,900 10,700
12/03/2026 11,800 0 (0%) 2,382 28.03 0 0 11,800 12,900 10,700
11/03/2026 11,800 -0.1 (-0.84%) 3,558 42.31 0 0 11,900 13,000 10,800
10/03/2026 11,900 0.1 (0.85%) 3,100 36.19 0 0 11,800 12,900 10,700
09/03/2026 11,800 -0.7 (-5.6%) 20,400 231.15 0 0 12,500 13,700 11,300
06/03/2026 12,500 -0.1 (-0.79%) 4,600 56 0 0 12,600 13,800 11,400
05/03/2026 12,600 0.1 (0.8%) 4,803 59.75 0 0 12,500 13,700 11,300
04/03/2026 12,500 -0.5 (-3.85%) 13,915 167.96 0 0 13,000 14,300 11,700
03/03/2026 13,000 -0.2 (-1.52%) 8,765 114. 0 0 13,200 14,500 11,900
02/03/2026 13,200 0.2 (1.54%) 34,320 449.34 0 0 13,000 14,300 11,700
27/02/2026 13,000 0 (0%) 340 4.42 0 0 13,000 14,300 11,700
26/02/2026 13,000 -0.2 (-1.52%) 971 12.46 0 0 13,200 14,500 11,900
25/02/2026 13,200 0.3 (2.33%) 8,972 117.24 0 0 12,900 14,100 11,700
24/02/2026 12,900 0 (0%) 2,600 32.92 0 0 12,900 14,100 11,700
23/02/2026 12,900 0.2 (1.57%) 1,150 14.64 0 0 12,700 13,900 11,500
13/02/2026 12,700 0 (0%) 2,800 34.93 0 0 12,700 13,900 11,500
12/02/2026 12,700 0.1 (0.79%) 2,135 27.21 0 0 12,600 13,800 11,400
11/02/2026 12,600 0.5 (4.13%) 1,200 14.91 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.8 (-6.2%) 13,300 164.84 0 0 12,900 14,100 11,700
09/02/2026 12,900 0.3 (2.38%) 2,600 33.39 0 0 12,600 13,800 11,400
06/02/2026 12,600 0.1 (0.8%) 4,356 54.34 0 0 12,500 13,700 11,300
05/02/2026 12,500 -0.3 (-2.34%) 6,761 85.18 0 0 12,800 14,000 11,600
04/02/2026 12,800 0.7 (5.79%) 15,957 201.7 0 0 12,100 13,300 10,900
03/02/2026 12,100 -0.5 (-3.97%) 22,000 278.13 0 0 12,600 13,800 11,400
02/02/2026 12,600 -1.3 (-9.35%) 10,251 131.75 0 0 13,900 15,200 12,600
30/01/2026 13,900 0.1 (0.72%) 14,945 216. 0 0 13,800 15,100 12,500
29/01/2026 13,800 1.2 (9.52%) 41,500 566.61 0 0 12,600 13,800 11,400
28/01/2026 12,600 0.7 (5.88%) 4,000 49.47 0 0 11,900 13,000 10,800
27/01/2026 11,900 -0.5 (-4.03%) 5,680 69.37 0 0 12,400 13,600 11,200
26/01/2026 12,400 0 (0%) 2,150 26.66 0 0 12,400 13,600 11,200
23/01/2026 12,400 0.4 (3.33%) 4,655 57.13 0 0 12,000 13,200 10,800
22/01/2026 12,000 -0.5 (-4%) 5,710 71.65 0 0 12,500 13,700 11,300
21/01/2026 12,500 -0.5 (-3.85%) 909 11.52 0 0 13,000 14,300 11,700
20/01/2026 13,000 0.3 (2.36%) 7,489 97.99 0 0 12,700 13,900 11,500
19/01/2026 12,700 0.2 (1.6%) 1,660 20.76 0 0 12,500 13,700 11,300
16/01/2026 12,500 0 (0%) 2,620 32.16 0 0 12,500 13,700 11,300
15/01/2026 12,500 0 (0%) 2,341 29.56 0 0 12,500 13,700 11,300
14/01/2026 12,500 0 (0%) 16,090 199.56 0 0 12,500 13,700 11,300
13/01/2026 12,500 0.3 (2.46%) 4,110 50.83 0 0 12,200 13,400 11,000
12/01/2026 12,200 -1.2 (-8.96%) 32,753 406.6 0 0 13,400 14,700 12,100
09/01/2026 13,400 -1.4 (-9.46%) 16,499 226.42 0 0 14,800 16,200 13,400
08/01/2026 14,800 0.7 (4.96%) 15,163 229.77 0 0 14,100 15,500 12,700
07/01/2026 14,100 1.2 (9.3%) 29,928 412.35 0 0 12,900 14,100 11,700
06/01/2026 12,900 0.3 (2.38%) 7,971 102.25 0 0 12,600 13,800 11,400
05/01/2026 12,600 0 (0%) 308 3.78 0 0 12,600 13,800 11,400
31/12/2025 12,600 0 (0%) 643 7.92 0 0 12,600 13,800 11,400
30/12/2025 12,600 0.5 (4.13%) 147 1.85 0 0 12,100 13,300 10,900
29/12/2025 12,100 -0.1 (-0.82%) 2,942 35.11 0 0 12,200 13,400 11,000
26/12/2025 12,200 -0.2 (-1.61%) 5,470 67.38 0 0 12,400 13,600 11,200
25/12/2025 12,400 -0.1 (-0.8%) 560 6.93 0 0 12,500 13,700 11,300
24/12/2025 12,500 -0.1 (-0.79%) 314 3.91 0 0 12,600 13,800 11,400
23/12/2025 12,600 0.2 (1.61%) 3,550 43.42 0 0 12,400 13,600 11,200
22/12/2025 12,400 -0.5 (-3.88%) 3,911 47.57 0 0 12,900 14,100 11,700
19/12/2025 12,900 0.4 (3.2%) 2,301 29.5 0 0 12,500 13,700 11,300
18/12/2025 12,500 -0.4 (-3.1%) 1,900 24.13 0 0 12,900 14,100 11,700
17/12/2025 12,900 0 (0%) 3,505 43.7 0 0 12,900 14,100 11,700
16/12/2025 12,900 -0.2 (-1.53%) 2,075 25.93 0 0 13,100 14,400 11,800
15/12/2025 13,100 0.3 (2.34%) 2,590 33.11 0 0 12,800 14,000 11,600
12/12/2025 12,800 -0.2 (-1.54%) 1,210 15.4 0 0 13,000 14,300 11,700
11/12/2025 13,000 -0.3 (-2.26%) 3,500 44.4 0 0 13,300 14,600 12,000
10/12/2025 13,300 0.1 (0.76%) 654 8.62 0 0 13,200 14,500 11,900
09/12/2025 13,200 0.1 (0.76%) 8,532 107.47 0 0 13,100 14,400 11,800
08/12/2025 13,100 -0.3 (-2.24%) 700 9.31 0 0 13,400 14,700 12,100
05/12/2025 13,400 0 (0%) 2,037 26.96 0 0 13,400 14,700 12,100
04/12/2025 13,400 0.1 (0.75%) 2,304 30.9 0 0 13,300 14,600 12,000
03/12/2025 13,300 -0.1 (-0.75%) 6,620 85.73 0 0 13,400 14,700 12,100
02/12/2025 13,400 0.1 (0.75%) 1,703 23.17 0 0 13,300 14,600 12,000
01/12/2025 13,300 0.1 (0.76%) 4,036 52.05 0 0 13,200 14,500 11,900
28/11/2025 13,200 -0.1 (-0.75%) 5,530 73.01 0 0 13,300 14,600 12,000
27/11/2025 13,300 0.3 (2.31%) 500 6.75 0 0 13,000 14,300 11,700
26/11/2025 13,000 0.1 (0.78%) 1,095 14.57 0 0 12,900 14,100 11,700
25/11/2025 12,900 -0.4 (-3.01%) 301 3.88 0 0 13,300 14,600 12,000
24/11/2025 13,300 0 (0%) 615 8.15 0 0 13,300 14,600 12,000
21/11/2025 13,300 -0.1 (-0.75%) 307 4.08 0 0 13,400 14,700 12,100
20/11/2025 13,400 -0.2 (-1.47%) 900 12.08 0 0 13,600 14,900 12,300
19/11/2025 13,600 0.1 (0.74%) 5,200 69.71 0 0 13,500 14,800 12,200
18/11/2025 13,500 0 (0%) 2,065 27.93 0 0 13,500 14,800 12,200
17/11/2025 13,500 -0.4 (-2.88%) 7,612 102.65 0 0 13,900 15,200 12,600
14/11/2025 13,900 0.2 (1.46%) 2,200 30.04 0 0 13,700 15,000 12,400
13/11/2025 13,700 0.1 (0.74%) 4,272 58.37 0 0 13,600 14,900 12,300
12/11/2025 13,600 -0.1 (-0.73%) 6,501 87.9 0 0 13,700 15,000 12,400
11/11/2025 13,700 0 (0%) 3,500 47.25 0 0 13,700 15,000 12,400
10/11/2025 13,700 0.1 (0.74%) 1,405 19.04 0 0 13,600 14,900 12,300
07/11/2025 13,600 -0.4 (-2.86%) 2,700 37.05 0 0 14,000 15,400 12,600
06/11/2025 14,000 -0.1 (-0.71%) 5,600 77.74 0 0 14,100 15,500 12,700
05/11/2025 14,100 -0.5 (-3.42%) 8,171 114.49 0 0 14,600 16,000 13,200
04/11/2025 14,600 0 (0%) 3,323 47.36 0 0 14,600 16,000 13,200
03/11/2025 14,600 -0.2 (-1.35%) 5,363 76.35 0 0 14,800 16,200 13,400
31/10/2025 14,800 0.2 (1.37%) 5,097 73.93 0 0 14,600 16,000 13,200
30/10/2025 14,600 -0.4 (-2.67%) 1,800 26.76 0 0 15,000 16,500 13,500
29/10/2025 15,000 -0.3 (-1.96%) 4,140 61.02 0 0 15,300 16,800 13,800
28/10/2025 15,300 0.3 (2%) 400 6.08 0 0 15,000 16,500 13,500
27/10/2025 15,000 0 (0%) 450 6.74 0 0 15,000 16,500 13,500
24/10/2025 15,000 0.3 (2.04%) 1,700 24.58 0 0 14,700 16,100 13,300
23/10/2025 14,700 -0.3 (-2%) 6,723 97.63 0 0 15,000 16,500 13,500
22/10/2025 15,000 0.2 (1.35%) 2,751 41.73 0 0 14,800 16,200 13,400
21/10/2025 14,800 0.1 (0.68%) 2,377 34.68 0 0 14,700 16,100 13,300
20/10/2025 14,700 -0.8 (-5.16%) 10,742 157.11 0 0 15,500 17,000 14,000
17/10/2025 15,500 0 (0%) 12,247 189.21 0 0 15,500 17,000 14,000
16/10/2025 15,500 -0.2 (-1.27%) 11,856 181.74 0 0 15,700 17,200 14,200
15/10/2025 15,700 -0.1 (-0.63%) 12,800 198.29 0 0 15,800 17,300 14,300
14/10/2025 15,800 -0.4 (-2.47%) 10,290 161.58 0 0 16,200 17,800 14,600
13/10/2025 16,200 0.8 (5.19%) 21,818 355.46 0 0 15,400 16,900 13,900
10/10/2025 15,400 0 (0%) 12,106 185.35 0 0 15,400 16,900 13,900
09/10/2025 15,400 0 (0%) 14,723 225.62 0 0 15,400 16,900 13,900
08/10/2025 15,400 -0.1 (-0.65%) 3,863 59.3 0 0 15,500 17,000 14,000
07/10/2025 15,500 0 (0%) 2,822 43.86 0 0 15,500 17,000 14,000
06/10/2025 15,500 0 (0%) 22,816 351.36 0 0 15,500 17,000 14,000
03/10/2025 15,500 -0.4 (-2.52%) 9,270 142.15 0 0 15,900 17,400 14,400
02/10/2025 15,900 -0.1 (-0.63%) 8,712 137.1 0 0 16,000 17,600 14,400
01/10/2025 16,000 -0.7 (-4.19%) 15,240 243.61 0 0 16,700 18,300 15,100
30/09/2025 16,700 -1.1 (-6.18%) 36,461 591.83 0 0 17,800 19,500 16,100
29/09/2025 17,800 0 (0%) 5,957 104.82 0 0 17,800 19,500 16,100

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