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
24/04/2026 12,600 0 (0%) 7,110,000 90,179.33 20,916,800 261,892.18 12,600 13,450 11,750
23/04/2026 12,600 -0.15 (-1.18%) 14,550,200 185,582.2 130,000 1,608.75 12,750 13,600 11,900
22/04/2026 12,750 0.3 (2.41%) 14,152,400 179,012.08 5,903,000 72,574.4 12,450 13,300 11,600
21/04/2026 12,450 0 (0%) 9,829,200 123,086.42 13,226,400 171,351.24 12,450 13,300 11,600
20/04/2026 12,450 -0.2 (-1.58%) 14,655,100 184,164.93 8,584,000 108,587.6 12,650 13,500 11,800
17/04/2026 12,650 0 (0%) 8,991,300 113,843.18 500,000 6,000 12,650 13,500 11,800
16/04/2026 12,650 0.1 (0.8%) 10,953,200 138,579.83 0 0 12,550 13,400 11,700
15/04/2026 12,550 -0.15 (-1.18%) 13,069,700 165,783.2 3,205,000 40,729 12,700 13,550 11,850
14/04/2026 12,700 -0.1 (-0.78%) 10,225,400 131,548 9,223,000 118,054.4 12,800 13,650 11,950
13/04/2026 12,800 0.05 (0.39%) 10,942,500 139,297.36 5,265,000 67,104.75 12,750 13,600 11,900
10/04/2026 12,750 0.65 (5.37%) 34,694,900 440,298.51 3,976,756 45,511.82 12,100 12,900 11,300
09/04/2026 12,100 -0.1 (-0.82%) 6,878,100 83,165.63 7,834,600 99,109 12,200 13,050 11,350
08/04/2026 12,200 0.65 (5.63%) 19,869,900 237,782.8 14,137,000 156,495.85 11,550 12,350 10,750
07/04/2026 11,550 0.05 (0.43%) 4,532,600 52,199.3 14,465,000 166,347.5 11,500 12,300 10,700
06/04/2026 11,500 0 (0%) 5,832,200 67,156.42 0 0 11,500 12,300 10,700
03/04/2026 11,500 0.1 (0.88%) 7,449,500 85,478.81 15,266,500 174,166.94 11,400 12,150 10,650
02/04/2026 11,400 -0.2 (-1.72%) 5,560,400 63,842.82 14,135,000 163,878 11,600 12,400 10,800
01/04/2026 11,600 0.05 (0.43%) 7,957,900 92,738.82 0 0 11,550 12,350 10,750
31/03/2026 11,550 0.2 (1.76%) 11,297,900 130,165.04 9,864,624 111,963.48 11,350 12,100 10,600
30/03/2026 11,350 0 (0%) 7,126,200 80,472.77 12,382,000 140,535.7 11,350 12,100 10,600
27/03/2026 11,350 0.05 (0.44%) 6,612,900 74,742.64 4,800,000 54,940 11,300 12,050 10,550
26/03/2026 11,300 0 (0%) 3,768,800 42,458.85 0 0 11,300 12,050 10,550
25/03/2026 11,300 0.05 (0.44%) 4,478,300 50,719.96 15,954,000 179,539.5 11,250 12,000 10,500
24/03/2026 11,250 0.3 (2.74%) 2,798,300 31,375.9 0 0 10,950 11,700 10,200
23/03/2026 10,950 -0.3 (-2.67%) 6,750,600 74,773.57 46,000 517.5 11,250 12,000 10,500
20/03/2026 11,250 0.05 (0.45%) 3,971,600 44,667.22 0 0 11,200 11,950 10,450
19/03/2026 11,200 -0.15 (-1.32%) 1,967,400 22,059.42 6,951,000 78,893.85 11,350 12,100 10,600
18/03/2026 11,350 0 (0%) 3,005,500 34,288.14 0 0 11,350 12,100 10,600
17/03/2026 11,350 0.1 (0.89%) 4,142,700 47,470.86 0 0 11,250 12,000 10,500
16/03/2026 11,250 0 (0%) 2,802,300 31,503.22 0 0 11,250 12,000 10,500
13/03/2026 11,250 0 (0%) 4,299,600 48,246.55 7,015,000 78,464 11,250 12,000 10,500
12/03/2026 11,250 -0.2 (-1.75%) 3,337,600 37,625.79 0 0 11,450 12,250 10,650
11/03/2026 11,450 0.45 (4.09%) 5,658,100 63,690.99 6,782,000 74,602 11,000 11,750 10,250
10/03/2026 11,000 0.2 (1.85%) 7,714,700 85,022.87 21,283,000 229,856.4 10,800 11,550 10,050
09/03/2026 10,800 -0.8 (-6.9%) 9,199,000 99,426.34 8,491,000 98,495.6 11,600 12,400 10,800
06/03/2026 11,600 0 (0%) 3,705,300 42,809.2 0 0 11,600 12,400 10,800
05/03/2026 11,600 -0.05 (-0.43%) 3,865,000 45,142.47 430,000 5,009.5 11,650 12,450 10,850
04/03/2026 11,650 0 (0%) 12,381,700 142,481.53 5,250,000 61,162.5 11,650 12,450 10,850
03/03/2026 11,650 -0.25 (-2.1%) 7,676,900 90,224.8 1,000,000 12,000 11,900 12,700 11,100
02/03/2026 11,900 -0.3 (-2.46%) 8,030,400 95,762.52 30,960,000 370,347.9 12,200 13,050 11,350
27/02/2026 12,200 0 (0%) 6,703,300 81,290.8 0 0 12,200 13,050 11,350
26/02/2026 12,200 0 (0%) 4,738,200 57,967.31 0 0 12,200 13,050 11,350
25/02/2026 12,200 0.05 (0.41%) 5,532,800 67,574.48 17,537,000 213,074.55 12,150 13,000 11,300
24/02/2026 12,150 0.05 (0.41%) 4,032,600 48,906.09 0 0 12,100 12,900 11,300
23/02/2026 12,100 0.05 (0.41%) 3,269,700 39,628.88 0 0 12,050 12,850 11,250
13/02/2026 12,050 -0.05 (-0.41%) 2,101,700 25,312.83 0 0 12,100 12,900 11,300
12/02/2026 12,100 0.1 (0.83%) 1,993,200 23,991.06 80,000 960 12,000 12,800 11,200
11/02/2026 12,000 0.2 (1.69%) 3,456,100 41,220.33 12,579,113 144,477.75 11,800 12,600 11,000
10/02/2026 11,800 -0.05 (-0.42%) 3,360,000 39,779.71 32,833,580 374,691.74 11,850 12,650 11,050
09/02/2026 11,850 -0.15 (-1.25%) 2,634,300 31,381.86 77,874,000 941,040 12,000 12,800 11,200
06/02/2026 12,000 -0.1 (-0.83%) 7,040,300 84,316.98 56,886,000 688,320.6 12,100 12,900 11,300
05/02/2026 12,100 -0.1 (-0.82%) 2,506,600 30,472.35 2,000,000 24,400 12,200 13,050 11,350
04/02/2026 12,200 0 (0%) 7,026,500 85,473.65 0 0 12,200 13,050 11,350
03/02/2026 12,200 0 (0%) 4,097,300 49,998.81 0 0 12,200 13,050 11,350
02/02/2026 12,200 -0.2 (-1.61%) 4,904,400 59,911.48 15,171,000 188,120.4 12,400 13,250 11,550
30/01/2026 12,400 0.25 (2.06%) 5,283,700 64,932.64 0 0 12,150 13,000 11,300
29/01/2026 12,150 0 (0%) 2,956,200 36,010.65 2,890,000 35,113.5 12,150 13,000 11,300
28/01/2026 12,150 -0.05 (-0.41%) 4,659,500 56,644.17 0 0 12,200 13,050 11,350
27/01/2026 12,200 -0.05 (-0.41%) 4,256,500 51,937.89 0 0 12,250 13,100 11,400
26/01/2026 12,250 -0.2 (-1.61%) 8,587,800 105,736.27 32,709,072 405,790.2 12,450 13,300 11,600
23/01/2026 12,450 -0.15 (-1.19%) 3,759,800 47,043.3 0 0 12,600 13,450 11,750
22/01/2026 12,600 0.1 (0.8%) 5,185,900 65,001.25 1,420,000 17,750 12,500 13,350 11,650
21/01/2026 12,500 -0.05 (-0.4%) 5,947,700 74,165.81 17,144,215 213,034.9 12,550 13,400 11,700
20/01/2026 12,550 -0.1 (-0.79%) 5,285,700 66,948.88 0 0 12,650 13,500 11,800
19/01/2026 12,650 0.1 (0.8%) 5,227,500 65,694.9 2,000,000 24,000 12,550 13,400 11,700
16/01/2026 12,550 -0.05 (-0.4%) 6,054,000 76,383.49 4,159,000 52,403.4 12,600 13,450 11,750
15/01/2026 12,600 0 (0%) 8,609,300 108,173.19 30,000 378 12,600 13,450 11,750
14/01/2026 12,600 -0.25 (-1.95%) 11,806,700 150,214.56 0 0 12,850 13,700 12,000
13/01/2026 12,850 -0.05 (-0.39%) 12,761,800 165,004.51 8,670,000 111,843 12,900 13,800 12,000
12/01/2026 12,900 0.4 (3.2%) 13,536,800 173,210.76 9,692,000 121,150 12,500 13,350 11,650
09/01/2026 12,500 -0.15 (-1.19%) 7,926,600 100,070.77 4,420,000 55,913 12,650 13,500 11,800
08/01/2026 12,650 0.05 (0.4%) 14,636,400 185,471.56 1,998,000 25,174.8 12,600 13,450 11,750
07/01/2026 12,600 0.2 (1.61%) 8,025,300 100,837.82 0 0 12,400 13,250 11,550
06/01/2026 12,400 0.1 (0.81%) 4,765,200 58,678.91 9,815,000 120,724.5 12,300 13,150 11,450
05/01/2026 12,300 -0.1 (-0.81%) 5,454,400 67,153.83 444,000 5,772 12,400 13,250 11,550
31/12/2025 12,400 -0.1 (-0.8%) 4,949,500 61,353.7 4,020,000 50,250 12,500 13,350 11,650
30/12/2025 12,500 0.2 (1.63%) 5,698,600 70,596.67 0 0 12,300 13,150 11,450
29/12/2025 12,300 0 (0%) 1,778,400 21,899.21 8,901,000 108,081.5 12,300 13,150 11,450
26/12/2025 12,300 -0.1 (-0.81%) 8,374,700 102,870.84 8,367,000 103,750.8 12,400 13,250 11,550
25/12/2025 12,400 -0.2 (-1.59%) 6,846,300 85,528.79 13,670,000 172,242 12,600 13,450 11,750
24/12/2025 12,600 0 (0%) 6,042,200 75,776.48 40,000 504 12,600 13,450 11,750
23/12/2025 12,600 -0.3 (-2.33%) 10,065,700 127,686.74 31,131,000 382,469.5 12,900 13,800 12,000
22/12/2025 12,900 0.2 (1.57%) 6,400,000 82,232.03 200,000 2,534 12,700 13,550 11,850
19/12/2025 12,700 0.2 (1.6%) 5,507,700 69,875.97 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.05 (0.4%) 2,962,500 36,866.35 0 0 12,450 13,300 11,600
17/12/2025 12,450 -0.05 (-0.4%) 2,611,200 32,531.38 6,760,000 84,500 12,500 13,350 11,650
16/12/2025 12,500 0.25 (2.04%) 3,269,400 40,439.89 0 0 12,250 13,100 11,400
15/12/2025 12,250 -0.15 (-1.21%) 5,841,100 71,936.01 0 0 12,400 13,250 11,550
12/12/2025 12,400 -0.4 (-3.13%) 8,358,500 104,979.59 1,033,200 13,948.2 12,800 13,650 11,950
11/12/2025 12,800 0 (0%) 3,805,800 48,780.07 41,299,753 528,252.93 12,800 13,650 11,950
10/12/2025 12,800 0 (0%) 3,078,300 39,425.48 10,660,000 136,665 12,800 13,650 11,950
09/12/2025 12,800 -0.2 (-1.54%) 9,466,100 121,372.55 0 0 13,000 13,900 12,100
08/12/2025 13,000 -0.15 (-1.14%) 4,479,600 58,521.03 18,772,270 231,973.55 13,150 14,050 12,250
05/12/2025 13,150 0.2 (1.54%) 11,944,200 156,893.75 0 0 12,950 13,850 12,050
04/12/2025 12,950 -0.1 (-0.77%) 7,740,700 100,775.33 30,780,000 401,679 13,050 13,950 12,150
03/12/2025 13,050 0.35 (2.76%) 10,138,100 131,784.17 8,750,000 111,125 12,700 13,550 11,850
02/12/2025 12,700 -0.2 (-1.55%) 12,083,700 153,279.22 2,035,000 26,251.5 12,900 13,800 12,000
01/12/2025 12,900 -0.25 (-1.9%) 10,423,600 136,173.89 0 0 13,150 14,050 12,250
28/11/2025 13,150 0.1 (0.77%) 23,116,700 309,607.26 0 0 13,050 13,950 12,150
27/11/2025 13,050 0.85 (6.97%) 23,219,600 298,893.41 0 0 12,200 13,050 11,350
26/11/2025 12,200 0.15 (1.24%) 2,634,700 31,948.59 1,170,000 14,098.5 12,050 12,850 11,250
25/11/2025 12,050 -0.1 (-0.82%) 4,718,900 57,020.06 0 0 12,150 13,000 11,300
24/11/2025 12,150 0 (0%) 1,695,200 20,606.31 0 0 12,150 13,000 11,300
21/11/2025 12,150 0 (0%) 7,080,700 85,825.38 0 0 12,150 13,000 11,300
20/11/2025 12,150 0 (0%) 3,283,300 39,967.55 28,340,000 338,687 12,150 13,000 11,300
19/11/2025 12,150 -0.15 (-1.22%) 5,779,700 70,698.56 16,530,000 203,319 12,300 13,150 11,450
18/11/2025 12,300 -0.1 (-0.81%) 4,943,900 60,948.7 0 0 12,400 13,250 11,550
17/11/2025 12,400 0.35 (2.9%) 6,174,900 75,662.58 2,250,000 27,112.5 12,050 12,850 11,250
14/11/2025 12,050 -0.05 (-0.41%) 4,853,200 58,539.19 0 0 12,100 12,900 11,300
13/11/2025 12,100 -0.1 (-0.82%) 4,409,500 53,643.81 100,000 1,250 12,200 13,050 11,350
12/11/2025 12,200 0.1 (0.83%) 4,064,600 49,371.15 310,000 3,751 12,100 12,900 11,300
11/11/2025 12,100 0.1 (0.83%) 4,956,800 59,615.17 493,000 5,846 12,000 12,800 11,200
10/11/2025 12,000 -0.1 (-0.83%) 3,921,600 47,162.8 0 0 12,100 12,900 11,300
07/11/2025 12,100 0 (0%) 6,560,700 79,371.72 0 0 12,100 12,900 11,300
06/11/2025 12,100 -0.1 (-0.82%) 2,872,000 34,863.54 0 0 12,200 13,050 11,350
05/11/2025 12,200 -0.1 (-0.81%) 3,269,400 39,913.03 0 0 12,300 13,150 11,450
04/11/2025 12,300 0.3 (2.5%) 8,089,700 97,612.99 150,000 1,896 12,000 12,800 11,200
03/11/2025 12,000 -0.05 (-0.41%) 6,722,000 81,488.96 0 0 12,050 12,850 11,250
31/10/2025 12,050 -0.3 (-2.43%) 9,062,000 110,412.2 1,011,000 12,656.4 12,350 13,200 11,500
30/10/2025 12,350 -0.2 (-1.59%) 4,412,800 54,761.27 0 0 12,550 13,400 11,700
29/10/2025 12,550 0.35 (2.87%) 9,907,700 123,470.81 961,000 12,067.5 12,200 13,050 11,350
28/10/2025 12,200 0.1 (0.83%) 7,686,800 92,300 0 0 12,100 12,900 11,300
27/10/2025 12,100 -0.2 (-1.63%) 5,850,700 71,300.14 522,000 6,420.6 12,300 13,150 11,450

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