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
05/03/2026 20,600 0.3 (1.48%) 99,900 2,046.57 0 0 20,300 22,300 18,300
04/03/2026 20,300 0.3 (1.5%) 161,900 3,277.67 0 0 20,000 22,000 18,000
03/03/2026 20,000 0.1 (0.5%) 86,900 1,739.31 0 0 19,900 21,800 18,000
02/03/2026 19,900 0 (0%) 76,000 1,513.05 0 0 19,900 21,800 18,000
27/02/2026 19,900 -0.2 (-1.%) 95,800 1,913.41 0 0 20,100 22,100 18,100
26/02/2026 20,100 -0.3 (-1.47%) 76,900 1,560.95 0 0 20,400 22,400 18,400
25/02/2026 20,400 0.3 (1.49%) 101,524 2,061.34 0 0 20,100 22,100 18,100
24/02/2026 20,100 0.1 (0.5%) 82,903 1,659.71 0 0 20,000 22,000 18,000
23/02/2026 20,000 0.1 (0.5%) 101,202 2,019.49 0 0 19,900 21,800 18,000
16/02/2026 19,900 0 (0%) 0 0 0 0 19,900 0 0
13/02/2026 19,900 -0.1 (-0.5%) 56,957 1,136.79 0 0 20,000 22,000 18,000
12/02/2026 20,000 0 (0%) 72,300 1,446.95 0 0 20,000 22,000 18,000
11/02/2026 20,000 0 (0%) 114,000 2,278.65 0 0 20,000 22,000 18,000
10/02/2026 20,000 0.1 (0.5%) 100,600 2,011.11 0 0 19,900 21,800 18,000
09/02/2026 19,900 -0.1 (-0.5%) 67,411 1,342.24 0 0 20,000 22,000 18,000
06/02/2026 20,000 0.3 (1.52%) 73,700 1,462.53 0 0 19,700 21,600 17,800
05/02/2026 19,700 -0.1 (-0.51%) 69,832 1,386.32 0 0 19,800 21,700 17,900
04/02/2026 19,800 -0.1 (-0.5%) 76,100 1,513.92 0 0 19,900 21,800 18,000
03/02/2026 19,900 -0.2 (-1.%) 87,800 1,753.29 0 0 20,100 22,100 18,100
02/02/2026 20,100 0.2 (1.01%) 95,800 1,920.77 0 0 19,900 21,800 18,000
30/01/2026 19,900 0 (0%) 84,300 1,675.26 0 0 19,900 21,800 18,000
29/01/2026 19,900 -0.1 (-0.5%) 64,325 1,283.27 0 0 20,000 22,000 18,000
28/01/2026 20,000 0 (0%) 74,000 1,478.62 0 0 20,000 22,000 18,000
27/01/2026 20,000 0.2 (1.01%) 77,900 1,558.16 0 0 19,800 21,700 17,900
26/01/2026 19,800 0 (0%) 73,900 1,468.35 0 0 19,800 21,700 17,900
23/01/2026 19,800 -0.1 (-0.5%) 86,900 1,721.62 0 0 19,900 21,800 18,000
22/01/2026 19,900 -0.1 (-0.5%) 86,000 1,720.85 0 0 20,000 22,000 18,000
21/01/2026 20,000 -0.2 (-0.99%) 134,902 2,692.43 0 0 20,200 22,200 18,200
20/01/2026 20,200 -0.2 (-0.98%) 70,202 1,421.82 0 0 20,400 22,400 18,400
19/01/2026 20,400 -0.3 (-1.45%) 82,300 1,695.03 0 0 20,700 22,700 18,700
16/01/2026 20,700 -0.5 (-2.36%) 127,100 2,656.82 0 0 21,200 23,300 19,100
15/01/2026 21,200 0.2 (0.95%) 85,224 1,799.54 0 0 21,000 23,100 18,900
14/01/2026 21,000 1 (5%) 167,222 3,458.61 0 0 20,000 22,000 18,000
13/01/2026 20,000 0.3 (1.52%) 114,813 2,289.8 0 0 19,700 21,600 17,800
12/01/2026 19,700 0.1 (0.51%) 68,645 1,361.15 0 0 19,600 21,500 17,700
09/01/2026 19,600 0.6 (3.16%) 170,201 3,303.12 0 0 19,000 20,900 17,100
08/01/2026 19,000 0.2 (1.06%) 112,236 2,127.54 0 0 18,800 20,600 17,000
07/01/2026 18,800 0.1 (0.53%) 81,200 1,519.19 0 0 18,700 20,500 16,900
06/01/2026 18,700 0.1 (0.54%) 110,800 2,075.16 0 0 18,600 20,400 16,800
05/01/2026 18,600 0.1 (0.54%) 68,500 1,271.55 0 0 18,500 20,300 16,700
31/12/2025 18,500 0.2 (1.09%) 126,900 2,347.3 0 0 18,300 20,100 16,500
30/12/2025 18,300 -0.1 (-0.54%) 75,900 1,397.77 0 0 18,400 20,200 16,600
29/12/2025 18,400 0.3 (1.66%) 90,200 1,648.04 0 0 18,100 19,900 16,300
26/12/2025 18,100 -0.1 (-0.55%) 85,000 1,534.13 0 0 18,200 20,000 16,400
25/12/2025 18,200 -0.1 (-0.55%) 107,200 1,951.81 0 0 18,300 20,100 16,500
24/12/2025 18,300 0 (0%) 75,600 1,384.58 0 0 18,300 20,100 16,500
23/12/2025 18,300 -0.2 (-1.08%) 112,600 2,068.25 0 0 18,500 20,300 16,700
22/12/2025 18,500 -0.1 (-0.54%) 82,300 1,523.88 0 0 18,600 20,400 16,800
19/12/2025 18,600 0.1 (0.54%) 118,800 2,205.66 0 0 18,500 20,300 16,700
18/12/2025 18,500 -0.1 (-0.54%) 78,500 1,455.1 0 0 18,600 20,400 16,800
17/12/2025 18,600 0.2 (1.09%) 92,600 1,714.03 0 0 18,400 20,200 16,600
16/12/2025 18,400 -0.1 (-0.54%) 81,400 1,506.28 0 0 18,500 20,300 16,700
15/12/2025 18,500 -0.2 (-1.07%) 100,700 1,876.11 0 0 18,700 20,500 16,900
12/12/2025 18,700 0.1 (0.54%) 96,100 1,797.39 0 0 18,600 20,400 16,800
11/12/2025 18,600 0.2 (1.09%) 87,400 1,623.55 0 0 18,400 20,200 16,600
10/12/2025 18,400 -0.1 (-0.54%) 102,300 1,888.6 0 0 18,500 20,300 16,700
09/12/2025 18,500 0.5 (2.78%) 126,200 2,314.32 0 0 18,000 19,800 16,200
08/12/2025 18,000 0 (0%) 86,205 1,554.36 0 0 18,000 19,800 16,200
05/12/2025 18,000 -0.1 (-0.55%) 145,302 2,605.79 0 0 18,100 19,900 16,300
04/12/2025 18,100 -0.2 (-1.09%) 81,300 1,477.76 0 0 18,300 20,100 16,500
03/12/2025 18,300 -0.4 (-2.14%) 144,205 2,659.59 0 0 18,700 20,500 16,900
02/12/2025 18,700 -0.3 (-1.58%) 83,717 1,571.78 0 0 19,000 20,900 17,100
01/12/2025 19,000 0 (0%) 99,903 1,891.18 0 0 19,000 20,900 17,100
28/11/2025 19,000 -0.2 (-1.04%) 105,830 2,014.42 0 0 19,200 21,100 17,300
27/11/2025 19,200 -0.5 (-2.54%) 72,001 1,394.01 0 0 19,700 21,600 17,800
26/11/2025 19,700 -0.4 (-1.99%) 138,900 2,749.56 0 0 20,100 22,100 18,100
25/11/2025 20,100 -0.5 (-2.43%) 90,927 1,855.33 0 0 20,600 22,600 18,600
24/11/2025 20,600 0.3 (1.48%) 162,801 3,347.67 0 0 20,300 22,300 18,300
21/11/2025 20,300 0 (0%) 71,300 1,445.16 0 0 20,300 22,300 18,300
20/11/2025 20,300 0 (0%) 93,900 1,906.97 0 0 20,300 22,300 18,300
19/11/2025 20,300 -0.1 (-0.49%) 70,813 1,438.75 0 0 20,400 22,400 18,400
18/11/2025 20,400 0 (0%) 87,627 1,789.06 0 0 20,400 22,400 18,400
17/11/2025 20,400 0.1 (0.49%) 99,300 2,021.63 0 0 20,300 22,300 18,300
14/11/2025 20,300 -0.1 (-0.49%) 70,100 1,428.16 0 0 20,400 22,400 18,400
13/11/2025 20,400 0.1 (0.49%) 109,200 2,225.63 0 0 20,300 22,300 18,300
12/11/2025 20,300 -0.1 (-0.49%) 115,500 2,349.57 0 0 20,400 22,400 18,400
11/11/2025 20,400 0 (0%) 76,600 1,559.89 0 0 20,400 22,400 18,400
10/11/2025 20,400 -0.1 (-0.49%) 98,500 2,020.52 0 0 20,500 22,500 18,500
07/11/2025 20,500 0.1 (0.49%) 93,600 1,912.42 0 0 20,400 22,400 18,400
06/11/2025 20,400 -0.1 (-0.49%) 75,900 1,553.72 0 0 20,500 22,500 18,500
05/11/2025 20,500 -0.3 (-1.44%) 81,501 1,677.13 0 0 20,800 22,800 18,800
04/11/2025 20,800 0.8 (4%) 171,700 3,506.14 0 0 20,000 22,000 18,000
03/11/2025 20,000 0 (0%) 85,314 1,708.35 0 0 20,000 22,000 18,000
31/10/2025 20,000 -0.1 (-0.5%) 94,800 1,901.97 0 0 20,100 22,100 18,100
30/10/2025 20,100 0 (0%) 89,400 1,795.77 0 0 20,100 22,100 18,100
29/10/2025 20,100 0.1 (0.5%) 97,218 1,948 0 0 20,000 22,000 18,000
28/10/2025 20,000 -0.1 (-0.5%) 85,800 1,722.81 0 0 20,100 22,100 18,100
27/10/2025 20,100 -0.2 (-0.99%) 125,300 2,527.21 0 0 20,300 22,300 18,300
24/10/2025 20,300 0.2 (1.%) 111,413 2,253.61 0 0 20,100 22,100 18,100
23/10/2025 20,100 -0.2 (-0.99%) 88,100 1,786.99 0 0 20,300 22,300 18,300
22/10/2025 20,300 0.1 (0.5%) 137,902 2,792.32 0 0 20,200 22,200 18,200
21/10/2025 20,200 0.2 (1%) 104,116 2,094.03 0 0 20,000 22,000 18,000
20/10/2025 20,000 -0.2 (-0.99%) 77,400 1,557.47 0 0 20,200 22,200 18,200
17/10/2025 20,200 0.1 (0.5%) 118,541 2,394.81 0 0 20,100 22,100 18,100
16/10/2025 20,100 0.1 (0.5%) 86,939 1,747.3 0 0 20,000 22,000 18,000
15/10/2025 20,000 0 (0%) 91,500 1,832.18 0 0 20,000 22,000 18,000
14/10/2025 20,000 -0.1 (-0.5%) 81,450 1,632.5 0 0 20,100 22,100 18,100
13/10/2025 20,100 0.1 (0.5%) 97,395 1,952.55 0 0 20,000 22,000 18,000
10/10/2025 20,000 0 (0%) 68,500 1,368.62 0 0 20,000 22,000 18,000
09/10/2025 20,000 -0.4 (-1.96%) 69,100 1,390.33 0 0 20,400 22,400 18,400
08/10/2025 20,400 -0.8 (-3.77%) 266,054 5,638.15 0 0 21,200 23,300 19,100
07/10/2025 21,200 1.1 (5.47%) 246,458 5,197.21 0 0 20,100 22,100 18,100
06/10/2025 20,100 -0.1 (-0.5%) 75,100 1,513.01 0 0 20,200 22,200 18,200
03/10/2025 20,200 0.1 (0.5%) 94,930 1,911.6 0 0 20,100 22,100 18,100
02/10/2025 20,100 0.1 (0.5%) 99,703 2,004.6 0 0 20,000 22,000 18,000
01/10/2025 20,000 0 (0%) 74,500 1,490.92 0 0 20,000 22,000 18,000
30/09/2025 20,000 -0.2 (-0.99%) 81,075 1,628.79 0 0 20,200 22,200 18,200
29/09/2025 20,200 0.1 (0.5%) 105,410 2,122.99 0 0 20,100 22,100 18,100
26/09/2025 20,100 0.1 (0.5%) 149,306 3,005.36 0 0 20,000 22,000 18,000
25/09/2025 20,000 -0.1 (-0.5%) 92,100 1,843.84 0 0 20,100 22,100 18,100
24/09/2025 20,100 -0.1 (-0.5%) 132,900 2,677.92 0 0 20,200 22,200 18,200
23/09/2025 20,200 -0.3 (-1.46%) 187,044 3,846.13 0 0 20,500 22,500 18,500
22/09/2025 20,500 0.5 (2.5%) 223,710 4,543.01 0 0 20,000 22,000 18,000
19/09/2025 20,000 0.2 (1.01%) 150,901 2,994.8 0 0 19,800 21,700 17,900
18/09/2025 19,800 0.3 (1.54%) 130,234 2,561.26 0 0 19,500 21,400 17,600
17/09/2025 19,500 -0.2 (-1.02%) 104,450 2,041.12 0 0 19,700 21,600 17,800
16/09/2025 19,700 -0.2 (-1.01%) 141,735 2,807.59 0 0 19,900 21,800 18,000
15/09/2025 19,900 -0.2 (-1.%) 118,954 2,383.6 0 0 20,100 22,100 18,100
12/09/2025 20,100 0.1 (0.5%) 156,001 3,133. 0 0 20,000 22,000 18,000
11/09/2025 20,000 0.5 (2.56%) 239,800 4,768.17 0 0 19,500 21,400 17,600
10/09/2025 19,500 0.3 (1.56%) 153,901 2,984.45 0 0 19,200 21,100 17,300
09/09/2025 19,200 0.4 (2.13%) 190,842 3,648.73 0 0 18,800 20,600 17,000
08/09/2025 18,800 -0.2 (-1.05%) 105,309 1,988.57 0 0 19,000 20,900 17,100
05/09/2025 19,000 -0.1 (-0.52%) 141,500 2,702.2 0 0 19,100 21,000 17,200

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