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
30/03/2026 12,000 0.2 (1.69%) 3,500 41.72 0 0 11,800 13,500 10,100
27/03/2026 11,800 -0.1 (-0.84%) 20,217 238.54 0 0 11,900 13,600 10,200
26/03/2026 11,900 0 (0%) 56 0.66 0 0 11,900 13,600 10,200
25/03/2026 12,000 0.3 (2.56%) 11,137 132.17 0 0 11,700 13,400 10,000
24/03/2026 11,900 0.2 (1.71%) 6,544 76.75 0 0 11,700 13,400 10,000
23/03/2026 11,600 -0.1 (-0.85%) 20,821 243.4 0 0 11,700 13,400 10,000
20/03/2026 11,700 0 (0%) 1,352 15.86 0 0 11,700 13,400 10,000
19/03/2026 11,700 -0.3 (-2.5%) 1,935 22.72 0 0 12,000 13,800 10,200
18/03/2026 12,100 0.1 (0.83%) 4,281 51.48 0 0 12,000 13,800 10,200
17/03/2026 12,100 -0.2 (-1.63%) 5,245 63.2 0 0 12,300 14,100 10,500
16/03/2026 12,000 0 (0%) 4,978 61.15 0 0 12,000 13,800 10,200
13/03/2026 12,000 -0.2 (-1.64%) 17,638 211.09 0 0 12,200 14,000 10,400
12/03/2026 11,900 -0.3 (-2.46%) 31,821 387.27 0 0 12,200 14,000 10,400
11/03/2026 12,000 0.4 (3.45%) 17,720 216.5 0 0 11,600 13,300 9,900
10/03/2026 11,800 0.7 (6.31%) 16,160 187.2 0 0 11,100 12,700 9,500
09/03/2026 11,000 -1.2 (-9.84%) 23,863 265.04 0 0 12,200 14,000 10,400
06/03/2026 12,200 -0.1 (-0.81%) 2,800 34.12 0 0 12,300 14,100 10,500
05/03/2026 12,300 -0.1 (-0.81%) 10,913 133.96 0 0 12,400 14,200 10,600
04/03/2026 12,300 -0.3 (-2.38%) 15,650 194.21 0 0 12,600 14,400 10,800
03/03/2026 12,400 0 (0%) 44,103 557.05 0 0 12,400 14,200 10,600
02/03/2026 12,300 -0.4 (-3.15%) 21,062 260.69 0 0 12,700 14,600 10,800
27/02/2026 12,800 0.5 (4.07%) 33,443 424.98 0 0 12,300 14,100 10,500
26/02/2026 12,500 0.5 (4.17%) 41,300 507.29 0 0 12,000 13,800 10,200
25/02/2026 12,000 0.2 (1.69%) 146,521 1,754.33 0 0 11,800 13,500 10,100
24/02/2026 11,900 -0.2 (-1.65%) 27,707 328.31 0 0 12,100 13,900 10,300
23/02/2026 12,100 0.1 (0.83%) 4,129 49.85 0 0 12,000 13,800 10,200
13/02/2026 12,100 0.2 (1.68%) 17,309 207.6 0 0 11,900 13,600 10,200
12/02/2026 12,000 0 (0%) 6,770 80.75 0 0 12,000 13,800 10,200
11/02/2026 12,000 0.1 (0.84%) 2,914 34.85 0 0 11,900 13,600 10,200
10/02/2026 12,000 0 (0%) 3,330 39.47 0 0 12,000 13,800 10,200
09/02/2026 12,100 0 (0%) 2,235 26.79 0 0 12,100 13,900 10,300
06/02/2026 12,100 -0.2 (-1.63%) 7,996 96.57 0 0 12,300 14,100 10,500
05/02/2026 12,200 0 (0%) 4,099 50.22 0 0 12,200 14,000 10,400
04/02/2026 12,200 -0.3 (-2.4%) 23,206 283.1 0 0 12,500 14,300 10,700
03/02/2026 12,500 0.1 (0.81%) 8,700 108.33 0 0 12,400 14,200 10,600
02/02/2026 12,400 0 (0%) 4,272 53.01 0 0 12,400 14,200 10,600
30/01/2026 12,400 -0.1 (-0.8%) 9,897 122.62 0 0 12,500 14,300 10,700
29/01/2026 12,500 0.1 (0.81%) 5,350 66.66 0 0 12,400 14,200 10,600
28/01/2026 12,300 -0.1 (-0.81%) 6,203 77.05 0 0 12,400 14,200 10,600
27/01/2026 12,500 0 (0%) 8,562 106. 0 0 12,500 14,300 10,700
26/01/2026 12,300 -0.5 (-3.91%) 45,545 570.48 0 0 12,800 14,700 10,900
23/01/2026 12,600 -0.1 (-0.79%) 27,871 356.09 0 0 12,700 14,600 10,800
22/01/2026 12,700 0.4 (3.25%) 30,261 383.65 0 0 12,300 14,100 10,500
21/01/2026 12,300 -0.1 (-0.81%) 12,682 155.91 0 0 12,400 14,200 10,600
20/01/2026 12,400 -0.1 (-0.8%) 4,012 49.63 0 0 12,500 14,300 10,700
19/01/2026 12,400 -0.1 (-0.8%) 28,786 359.33 0 0 12,500 14,300 10,700
16/01/2026 12,700 0.2 (1.6%) 6,884 86.23 0 0 12,500 14,300 10,700
15/01/2026 12,500 -0.1 (-0.79%) 4,429 55.58 0 0 12,600 14,400 10,800
14/01/2026 12,600 -0.1 (-0.79%) 18,242 230.39 0 0 12,700 14,600 10,800
13/01/2026 12,500 -0.1 (-0.79%) 13,032 165. 0 0 12,600 14,400 10,800
12/01/2026 12,800 0.1 (0.79%) 8,912 112.57 0 0 12,700 14,600 10,800
09/01/2026 12,600 0 (0%) 5,191 65.7 0 0 12,600 14,400 10,800
08/01/2026 12,700 0.4 (3.25%) 50,419 635.88 0 0 12,300 14,100 10,500
07/01/2026 12,400 0.2 (1.64%) 12,350 151.95 0 0 12,200 14,000 10,400
06/01/2026 12,400 0.2 (1.64%) 22,163 270. 0 0 12,200 14,000 10,400
05/01/2026 12,400 0 (0%) 4,449 54.29 0 0 12,400 14,200 10,600
31/12/2025 12,400 0 (0%) 6,084 75.38 0 0 12,400 14,200 10,600
30/12/2025 12,300 -0.1 (-0.81%) 1,055 13.06 0 0 12,400 14,200 10,600
29/12/2025 12,400 0 (0%) 4,492 55.72 0 0 12,400 14,200 10,600
26/12/2025 12,500 0.1 (0.81%) 8,803 109.14 0 0 12,400 14,200 10,600
25/12/2025 12,300 -0.3 (-2.38%) 4,731 58.76 0 0 12,600 14,400 10,800
24/12/2025 12,600 0 (0%) 1,836 23.12 0 0 12,600 14,400 10,800
23/12/2025 12,600 0 (0%) 3,628 45.72 0 0 12,600 14,400 10,800
22/12/2025 12,600 0 (0%) 24,124 303.92 0 0 12,600 14,400 10,800
19/12/2025 12,600 0.2 (1.61%) 24,503 307.99 0 0 12,400 14,200 10,600
18/12/2025 12,600 0.1 (0.8%) 1,522 18.84 0 0 12,500 14,300 10,700
17/12/2025 12,600 0.2 (1.61%) 10,366 129.4 0 0 12,400 14,200 10,600
16/12/2025 12,500 0 (0%) 8,978 111.35 0 0 12,500 14,300 10,700
15/12/2025 12,400 -0.1 (-0.8%) 23,513 293.64 0 0 12,500 14,300 10,700
12/12/2025 12,400 -0.2 (-1.59%) 32,636 406.8 0 0 12,600 14,400 10,800
11/12/2025 12,600 -0.2 (-1.56%) 6,444 81.22 0 0 12,800 14,700 10,900
10/12/2025 12,800 0.1 (0.79%) 31,309 399.59 0 0 12,700 14,600 10,800
09/12/2025 12,700 0 (0%) 53,740 682.49 0 0 12,700 14,600 10,800
08/12/2025 12,800 0 (0%) 17,152 217.95 0 0 12,800 14,700 10,900
05/12/2025 12,800 0 (0%) 11,596 148.5 0 0 12,800 14,700 10,900
04/12/2025 13,000 0.3 (2.36%) 17,257 221.23 0 0 12,700 14,600 10,800
03/12/2025 12,800 0.2 (1.59%) 8,918 113.18 0 0 12,600 14,400 10,800
02/12/2025 12,600 -0.1 (-0.79%) 13,325 168.3 0 0 12,700 14,600 10,800
01/12/2025 12,700 0.1 (0.79%) 26,589 338.29 0 0 12,600 14,400 10,800
28/11/2025 12,700 0.1 (0.79%) 5,517 69.65 0 0 12,600 14,400 10,800
27/11/2025 12,600 0.1 (0.8%) 2,069 26.04 0 0 12,500 14,300 10,700
26/11/2025 12,600 0.1 (0.8%) 14,596 183.11 0 0 12,500 14,300 10,700
25/11/2025 12,500 0 (0%) 5,374 67.22 0 0 12,500 14,300 10,700
24/11/2025 12,600 0 (0%) 11,229 140.59 0 0 12,600 14,400 10,800
21/11/2025 12,600 0 (0%) 111 1.4 0 0 12,600 14,400 10,800
20/11/2025 12,600 -0.1 (-0.79%) 5,201 65.43 0 0 12,700 14,600 10,800
19/11/2025 12,800 0.1 (0.79%) 5,528 70.22 0 0 12,700 14,600 10,800
18/11/2025 12,800 0.1 (0.79%) 13,906 175.91 0 0 12,700 14,600 10,800
17/11/2025 12,800 0 (0%) 9,693 122.98 0 0 12,800 14,700 10,900
14/11/2025 12,900 0.5 (4.03%) 16,757 213.81 0 0 12,400 14,200 10,600
13/11/2025 12,500 -0.1 (-0.79%) 27,191 337.62 0 0 12,600 14,400 10,800
12/11/2025 12,600 -0.1 (-0.79%) 98,416 1,237.52 0 0 12,700 14,600 10,800
11/11/2025 12,700 0 (0%) 18,024 228.91 0 0 12,700 14,600 10,800
10/11/2025 12,700 0 (0%) 34,726 441.14 0 0 12,700 14,600 10,800
07/11/2025 12,700 -0.1 (-0.78%) 10,250 130.26 0 0 12,800 14,700 10,900
06/11/2025 12,800 0 (0%) 5,708 73.25 0 0 12,800 14,700 10,900
05/11/2025 13,000 0 (0%) 16,885 216.52 0 0 13,000 14,900 11,100
04/11/2025 13,100 0 (0%) 59,848 777.59 0 0 13,100 15,000 11,200
03/11/2025 13,000 -0.1 (-0.76%) 15,060 196.82 0 0 13,100 15,000 11,200
31/10/2025 13,100 -0.1 (-0.76%) 21,729 284.44 0 0 13,200 15,100 11,300
30/10/2025 13,100 -0.1 (-0.76%) 5,743 75.72 0 0 13,200 15,100 11,300
29/10/2025 13,100 0 (0%) 93,305 1,229.32 0 0 13,100 15,000 11,200
28/10/2025 13,300 0 (0%) 67,600 886.92 0 0 13,300 15,200 11,400
27/10/2025 13,200 -0.5 (-3.65%) 28,963 384.59 0 0 13,700 15,700 11,700
24/10/2025 13,800 0.1 (0.73%) 6,158 84.4 0 0 13,700 15,700 11,700
23/10/2025 13,600 0.6 (4.62%) 16,050 220.34 0 0 13,000 14,900 11,100
22/10/2025 14,100 0.9 (6.82%) 53,762 699.35 0 0 13,200 15,100 11,300
21/10/2025 13,000 -0.2 (-1.52%) 42,360 558.08 0 0 13,200 15,100 11,300
20/10/2025 12,700 -1.1 (-7.97%) 18,734 246.73 0 0 13,800 15,800 11,800
17/10/2025 13,800 0.8 (6.15%) 99,194 1,371.19 0 0 13,000 14,900 11,100
16/10/2025 17,100 0 (0%) 139,483 2,371.19 0 0 17,100 19,600 14,600
15/10/2025 17,100 -0.2 (-1.16%) 120,979 2,064.28 0 0 17,300 19,800 14,800
14/10/2025 17,200 -0.2 (-1.15%) 147,943 2,556.48 0 0 17,400 20,000 14,800
13/10/2025 17,300 0.4 (2.37%) 173,335 3,008.04 0 0 16,900 19,400 14,400
10/10/2025 16,900 0 (0%) 47,724 808.49 0 0 16,900 19,400 14,400
09/10/2025 16,900 0.3 (1.81%) 89,849 1,520.46 0 0 16,600 19,000 14,200
08/10/2025 16,600 0.1 (0.61%) 38,587 638.65 0 0 16,500 18,900 14,100
07/10/2025 16,500 0.2 (1.23%) 39,816 655.31 0 0 16,300 18,700 13,900
06/10/2025 16,400 0.5 (3.14%) 87,324 1,421.1 0 0 15,900 18,200 13,600
03/10/2025 15,900 0 (0%) 40,222 638.41 0 0 15,900 18,200 13,600
02/10/2025 15,800 -0.1 (-0.63%) 13,901 220.59 0 0 15,900 18,200 13,600
01/10/2025 15,800 -0.1 (-0.63%) 16,901 268.33 0 0 15,900 18,200 13,600
30/09/2025 15,700 -0.3 (-1.88%) 10,662 169.19 0 0 16,000 18,400 13,600

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