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 17,300 0.2 (1.17%) 164,305 2,797.63 0 0 17,100 19,600 14,600
05/02/2026 17,300 0.4 (2.37%) 316,717 5,416.21 0 0 16,900 19,400 14,400
04/02/2026 17,200 0.4 (2.38%) 260,639 4,395.34 0 0 16,800 19,300 14,300
03/02/2026 17,000 0.3 (1.8%) 193,800 3,264.82 0 0 16,700 19,200 14,200
02/02/2026 16,800 0.5 (3.07%) 171,947 2,871.11 0 0 16,300 18,700 13,900
30/01/2026 16,800 0.9 (5.66%) 136,451 2,225.87 0 0 15,900 18,200 13,600
29/01/2026 16,100 0.2 (1.26%) 15,200 241.51 0 0 15,900 18,200 13,600
28/01/2026 16,200 0.5 (3.18%) 13,110 208.95 0 0 15,700 18,000 13,400
27/01/2026 16,000 0.1 (0.63%) 25,435 399.74 0 0 15,900 18,200 13,600
26/01/2026 16,000 0 (0%) 33,203 529.05 0 0 16,000 18,400 13,600
23/01/2026 16,000 -0.1 (-0.62%) 25,800 413.52 0 0 16,100 18,500 13,700
22/01/2026 16,000 -0.1 (-0.62%) 85,729 1,381.51 0 0 16,100 18,500 13,700
21/01/2026 16,300 -0.3 (-1.81%) 33,130 533.05 0 0 16,600 19,000 14,200
20/01/2026 16,500 0 (0%) 65,557 1,087.57 0 0 16,500 18,900 14,100
19/01/2026 16,700 -0.1 (-0.6%) 16,507 272.11 0 0 16,800 19,300 14,300
16/01/2026 16,600 0 (0%) 25,366 425.38 0 0 16,600 19,000 14,200
15/01/2026 16,600 0.4 (2.47%) 93,502 1,554.3 0 0 16,200 18,600 13,800
14/01/2026 16,400 0 (0%) 79,604 1,286.85 0 0 16,400 18,800 14,000
13/01/2026 16,600 0.1 (0.61%) 28,192 462.4 0 0 16,500 18,900 14,100
12/01/2026 16,600 0.2 (1.22%) 32,276 533.44 0 0 16,400 18,800 14,000
09/01/2026 16,700 0.2 (1.21%) 124,913 2,043.15 0 0 16,500 18,900 14,100
08/01/2026 16,300 -0.4 (-2.4%) 50,947 842.94 0 0 16,700 19,200 14,200
07/01/2026 16,900 0.1 (0.6%) 26,447 441.48 0 0 16,800 19,300 14,300
06/01/2026 16,900 0.1 (0.6%) 26,618 446.81 0 0 16,800 19,300 14,300
05/01/2026 17,000 0 (0%) 103,110 1,729.81 0 0 17,000 19,500 14,500
31/12/2025 16,800 0.1 (0.6%) 59,553 1,009.62 0 0 16,700 19,200 14,200
30/12/2025 16,800 0.5 (3.07%) 65,207 1,086.74 0 0 16,300 18,700 13,900
29/12/2025 16,500 0.1 (0.61%) 22,606 367.91 0 0 16,400 18,800 14,000
26/12/2025 16,300 -0.5 (-2.98%) 42,700 702.13 0 0 16,800 19,300 14,300
25/12/2025 16,800 0.3 (1.82%) 72,113 1,210.8 0 0 16,500 18,900 14,100
24/12/2025 16,600 0.2 (1.22%) 435,480 7,175.62 0 0 16,400 18,800 14,000
23/12/2025 16,500 0.5 (3.13%) 75,555 1,235.48 0 0 16,000 18,400 13,600
22/12/2025 16,400 0 (0%) 81,778 1,310.72 0 0 16,400 18,800 14,000
19/12/2025 16,300 -0.1 (-0.61%) 15,420 252.5 0 0 16,400 18,800 14,000
18/12/2025 16,600 0.1 (0.61%) 15,602 256.31 0 0 16,500 18,900 14,100
17/12/2025 16,500 0 (0%) 13,283 219.09 0 0 16,500 18,900 14,100
16/12/2025 16,700 -0.2 (-1.18%) 31,812 531.91 0 0 16,900 19,400 14,400
15/12/2025 16,600 0 (0%) 35,039 591.74 0 0 16,600 19,000 14,200
12/12/2025 16,900 0 (0%) 70,411 1,167.24 0 0 16,900 19,400 14,400
11/12/2025 17,000 0 (0%) 3,450 58.22 0 0 17,000 19,500 14,500
10/12/2025 16,900 0.1 (0.6%) 11,080 188.58 0 0 16,800 19,300 14,300
09/12/2025 17,100 0.1 (0.59%) 30,383 509.75 0 0 17,000 19,500 14,500
08/12/2025 17,200 0 (0%) 13,419 227.69 0 0 17,200 19,700 14,700
05/12/2025 17,000 -0.2 (-1.16%) 38,506 662.54 0 0 17,200 19,700 14,700
04/12/2025 17,300 0.3 (1.76%) 24,001 412. 0 0 17,000 19,500 14,500
03/12/2025 17,000 -0.1 (-0.58%) 28,181 480.22 0 0 17,100 19,600 14,600
02/12/2025 17,300 0 (0%) 30,760 524.5 0 0 17,300 19,800 14,800
01/12/2025 17,400 0 (0%) 22,811 393.68 0 0 17,400 20,000 14,800
28/11/2025 17,500 0.3 (1.74%) 149,705 2,609.22 0 0 17,200 19,700 14,700
27/11/2025 17,400 0.4 (2.35%) 73,259 1,263.65 0 0 17,000 19,500 14,500
26/11/2025 17,100 0.2 (1.18%) 51,716 879.75 0 0 16,900 19,400 14,400
25/11/2025 16,900 0.1 (0.6%) 25,029 422.3 0 0 16,800 19,300 14,300
24/11/2025 16,900 0.1 (0.6%) 9,125 153.06 0 0 16,800 19,300 14,300
21/11/2025 16,700 -0.2 (-1.18%) 46,358 778.75 0 0 16,900 19,400 14,400
20/11/2025 17,000 0.2 (1.19%) 96,703 1,634.65 0 0 16,800 19,300 14,300
19/11/2025 17,000 0.2 (1.19%) 104,431 1,752.74 0 0 16,800 19,300 14,300
18/11/2025 17,100 0.3 (1.79%) 96,599 1,622.9 0 0 16,800 19,300 14,300
17/11/2025 17,000 0 (0%) 34,106 574.39 0 0 17,000 19,500 14,500
14/11/2025 16,900 -0.2 (-1.17%) 56,946 966.45 0 0 17,100 19,600 14,600
13/11/2025 17,000 0 (0%) 10,900 186.15 0 0 17,000 19,500 14,500
12/11/2025 17,000 0.4 (2.41%) 113,707 1,929.66 0 0 16,600 19,000 14,200
11/11/2025 16,600 0 (0%) 51,431 854. 0 0 16,600 19,000 14,200
10/11/2025 16,600 -0.1 (-0.6%) 52,171 865.39 0 0 16,700 19,200 14,200
07/11/2025 16,700 -0.3 (-1.76%) 68,701 1,150.05 0 0 17,000 19,500 14,500
06/11/2025 16,800 -0.3 (-1.75%) 38,854 659.96 0 0 17,100 19,600 14,600
05/11/2025 17,400 -0.2 (-1.14%) 58,225 997.74 0 0 17,600 20,200 15,000
04/11/2025 17,600 0 (0%) 51,023 898.32 0 0 17,600 20,200 15,000
03/11/2025 17,300 -0.2 (-1.14%) 82,675 1,455.26 0 0 17,500 20,100 14,900
31/10/2025 18,000 0.9 (5.26%) 396,025 6,914.5 0 0 17,100 19,600 14,600
30/10/2025 17,400 0.3 (1.75%) 178,300 3,044.66 0 0 17,100 19,600 14,600
29/10/2025 17,200 0.3 (1.78%) 139,305 2,386.2 0 0 16,900 19,400 14,400
28/10/2025 17,000 0.5 (3.03%) 221,361 3,731.31 0 0 16,500 18,900 14,100
27/10/2025 16,700 0.6 (3.73%) 140,352 2,317.62 0 0 16,100 18,500 13,700
24/10/2025 16,200 0.2 (1.25%) 54,900 883.41 0 0 16,000 18,400 13,600
23/10/2025 16,200 0.2 (1.25%) 31,203 500.58 0 0 16,000 18,400 13,600
22/10/2025 16,000 0.1 (0.63%) 25,300 405.07 0 0 15,900 18,200 13,600
21/10/2025 15,800 0.1 (0.64%) 34,504 547.45 0 0 15,700 18,000 13,400
20/10/2025 16,200 0.1 (0.62%) 104,355 1,634. 0 0 16,100 18,500 13,700
17/10/2025 16,400 0.2 (1.23%) 76,230 1,226.56 0 0 16,200 18,600 13,800
16/10/2025 16,200 0.1 (0.62%) 38,748 626.39 0 0 16,100 18,500 13,700
15/10/2025 16,300 0 (0%) 42,320 682.64 0 0 16,300 18,700 13,900
14/10/2025 16,300 0 (0%) 84,312 1,376.86 0 0 16,300 18,700 13,900
13/10/2025 16,500 0 (0%) 50,700 826.18 0 0 16,500 18,900 14,100
10/10/2025 16,200 -0.3 (-1.82%) 127,705 2,102.79 0 0 16,500 18,900 14,100
09/10/2025 16,700 0.1 (0.6%) 62,153 1,026.56 0 0 16,600 19,000 14,200
08/10/2025 17,000 0.2 (1.19%) 41,593 692.41 0 0 16,800 19,300 14,300
07/10/2025 16,900 -0.1 (-0.59%) 45,558 763.36 0 0 17,000 19,500 14,500
06/10/2025 17,000 0.2 (1.19%) 91,609 1,559.13 0 0 16,800 19,300 14,300
03/10/2025 16,900 0.1 (0.6%) 13,064 219.76 0 0 16,800 19,300 14,300
02/10/2025 17,000 -0.3 (-1.73%) 99,480 1,671.11 0 0 17,300 19,800 14,800
01/10/2025 17,200 0.4 (2.38%) 36,631 632.62 0 0 16,800 19,300 14,300
30/09/2025 17,700 1.1 (6.63%) 242,472 4,062.87 0 0 16,600 19,000 14,200
29/09/2025 17,000 0.3 (1.8%) 118,176 1,959.27 0 0 16,700 19,200 14,200
26/09/2025 16,800 0 (0%) 74,866 1,247.35 0 0 16,800 19,300 14,300
25/09/2025 17,000 0.2 (1.19%) 31,000 522.34 0 0 16,800 19,300 14,300
24/09/2025 16,900 0.1 (0.6%) 43,320 727.61 0 0 16,800 19,300 14,300
23/09/2025 16,700 0 (0%) 92,910 1,556.78 0 0 16,700 19,200 14,200
22/09/2025 16,800 -0.1 (-0.59%) 168,516 2,815.43 0 0 16,900 19,400 14,400
19/09/2025 16,900 0.1 (0.6%) 42,236 711.76 0 0 16,800 19,300 14,300
18/09/2025 17,000 0 (0%) 91,050 1,527.46 0 0 17,000 19,500 14,500
17/09/2025 17,000 -0.1 (-0.58%) 133,508 2,268.49 0 0 17,100 19,600 14,600
16/09/2025 17,000 0.2 (1.19%) 177,270 3,038.42 0 0 16,800 19,300 14,300
15/09/2025 17,000 0.8 (4.94%) 334,332 5,604.52 0 0 16,200 18,600 13,800
12/09/2025 16,400 0.1 (0.61%) 115,925 1,873.11 0 0 16,300 18,700 13,900
11/09/2025 16,100 -0.3 (-1.83%) 131,552 2,141.59 0 0 16,400 18,800 14,000
10/09/2025 16,500 0.2 (1.23%) 54,339 888.58 0 0 16,300 18,700 13,900
09/09/2025 16,500 0 (0%) 122,389 1,997.39 0 0 16,500 18,900 14,100
08/09/2025 16,400 0 (0%) 457,149 7,524.96 0 0 16,400 18,800 14,000
05/09/2025 16,300 0.1 (0.62%) 357,785 5,866.47 0 0 16,200 18,600 13,800
04/09/2025 16,400 0.8 (5.13%) 545,461 8,812.89 0 0 15,600 17,900 13,300
03/09/2025 15,800 0.2 (1.28%) 34,615 541.51 0 0 15,600 17,900 13,300
29/08/2025 16,000 0.7 (4.58%) 202,880 3,163.25 0 0 15,300 17,500 13,100
28/08/2025 15,300 0.1 (0.66%) 147,801 2,267.83 0 0 15,200 17,400 13,000
27/08/2025 15,300 0.2 (1.32%) 63,509 967.03 0 0 15,100 17,300 12,900
26/08/2025 15,300 0.1 (0.66%) 65,705 993.63 0 0 15,200 17,400 13,000
25/08/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/08/2025 14,900 -0.2 (-1.32%) 276,525 4,135.66 0 0 15,100 17,300 12,900
21/08/2025 15,100 -0.1 (-0.66%) 110,927 1,677.62 0 0 15,200 17,400 13,000
20/08/2025 15,600 0 (0%) 311,451 4,746.66 0 0 15,600 17,900 13,300
19/08/2025 15,600 -0.2 (-1.27%) 241,851 3,769.06 0 0 15,800 18,100 13,500
18/08/2025 15,800 0.2 (1.28%) 263,027 4,161.65 0 0 15,600 17,900 13,300
15/08/2025 15,800 0 (0%) 554,349 8,662.16 0 0 15,800 18,100 13,500
14/08/2025 15,900 0.3 (1.92%) 377,535 5,955.23 0 0 15,600 17,900 13,300
13/08/2025 15,800 0.1 (0.64%) 461,235 7,196.11 0 0 15,700 18,000 13,400
12/08/2025 16,200 0.1 (0.62%) 386,951 6,061.74 0 0 16,100 18,500 13,700
11/08/2025 16,200 -0.2 (-1.22%) 198,216 3,199.98 0 0 16,400 18,800 14,000
08/08/2025 16,400 0.1 (0.61%) 365,829 6,009.02 0 0 16,300 18,700 13,900

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