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
28/10/2026 14,000 0 (0%) 700 9.5 0 0 14,000 15,400 12,600
27/10/2026 14,000 0 (0%) 30 0.42 0 0 14,000 15,400 12,600
26/10/2026 14,000 0.3 (2.19%) 101 1.41 0 0 13,700 15,000 12,400
23/10/2026 13,700 -0.2 (-1.44%) 2,401 33.78 0 0 13,900 15,200 12,600
22/10/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,200 12,600
21/10/2026 13,900 -0.5 (-3.47%) 16,901 221.88 0 0 14,400 15,800 13,000
20/10/2026 14,400 0 (0%) 3,400 45.64 0 0 14,400 15,800 13,000
19/10/2026 14,400 0.5 (3.6%) 1,655 22.58 0 0 13,900 15,200 12,600
16/10/2026 13,900 0.1 (0.72%) 417 5.79 0 0 13,800 15,100 12,500
15/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
14/10/2026 13,800 0.9 (6.98%) 1,100 14.38 0 0 12,900 14,100 11,700
13/10/2026 12,900 -1.1 (-7.86%) 100 1.29 0 0 14,000 15,400 12,600
12/10/2026 14,000 0 (0%) 941 12.49 0 0 14,000 15,400 12,600
09/10/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
08/10/2026 14,000 0 (0%) 20 0.25 0 0 14,000 15,400 12,600
07/10/2026 14,000 0 (0%) 500 6.85 0 0 14,000 15,400 12,600
06/10/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
05/10/2026 14,000 -0.3 (-2.1%) 1,100 14.75 0 0 14,300 15,700 12,900
02/10/2026 14,300 0 (0%) 700 9.45 0 0 14,300 15,700 12,900
01/10/2026 14,300 0.6 (4.38%) 1,000 13.68 0 0 13,700 15,000 12,400
30/09/2026 13,700 0 (0%) 1 0.01 0 0 13,700 15,000 12,400
29/09/2026 13,700 0.1 (0.74%) 5,016 67.74 0 0 13,600 14,900 12,300
28/09/2026 13,600 0.1 (0.74%) 3,801 51.69 0 0 13,500 14,800 12,200
25/09/2026 13,500 0.1 (0.75%) 614 8.47 0 0 13,400 14,700 12,100
24/09/2026 13,400 0 (0%) 1 0.01 0 0 13,400 14,700 12,100
23/09/2026 13,400 -0.6 (-4.29%) 326 4.37 0 0 14,000 15,400 12,600
22/09/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
21/09/2026 14,000 0.1 (0.72%) 3,000 40.58 0 0 13,900 15,200 12,600
18/09/2026 13,900 0.8 (6.11%) 500 6.67 0 0 13,100 14,400 11,800
17/09/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
16/09/2026 13,100 -0.8 (-5.76%) 210 2.77 0 0 13,900 15,200 12,600
15/09/2026 13,900 0 (0%) 225 3.04 0 0 13,900 15,200 12,600
14/09/2026 13,900 0 (0%) 2,350 30.87 0 0 13,900 15,200 12,600
11/09/2026 13,900 0 (0%) 300 3.97 0 0 13,900 15,200 12,600
10/09/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
09/09/2026 13,900 -0.1 (-0.71%) 9,671 129.58 0 0 14,000 15,400 12,600
08/09/2026 14,000 0.1 (0.72%) 305 4.27 0 0 13,900 15,200 12,600
07/09/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,200 12,600
04/09/2026 13,900 -0.1 (-0.71%) 203 2.82 0 0 14,000 15,400 12,600
03/09/2026 14,000 0 (0%) 1 0.01 0 0 14,000 15,400 12,600
28/08/2026 14,000 0.6 (4.48%) 875 11.96 0 0 13,400 14,700 12,100
27/08/2026 13,400 0 (0%) 8 0.11 0 0 13,400 14,700 12,100
26/08/2026 13,400 0 (0%) 1,156 15.45 0 0 13,400 14,700 12,100
25/08/2026 13,400 0.6 (4.69%) 4,762 62.95 0 0 12,800 14,000 11,600
24/08/2026 12,800 -1.2 (-8.57%) 455 5.83 0 0 14,000 15,400 12,600
21/08/2026 14,000 0.1 (0.72%) 200 2.78 0 0 13,900 15,200 12,600
20/08/2026 13,900 0.1 (0.72%) 200 2.78 0 0 13,800 15,100 12,500
19/08/2026 13,800 -0.2 (-1.43%) 600 8.13 0 0 14,000 15,400 12,600
18/08/2026 14,000 0.2 (1.45%) 100 1.4 0 0 13,800 15,100 12,500
17/08/2026 13,800 -0.4 (-2.82%) 1,076 14.35 0 0 14,200 15,600 12,800
14/08/2026 14,200 0 (0%) 31 0.44 0 0 14,200 15,600 12,800
13/08/2026 14,200 0.4 (2.9%) 324 4.42 0 0 13,800 15,100 12,500
12/08/2026 13,800 0.1 (0.73%) 100 1.38 0 0 13,700 15,000 12,400
11/08/2026 13,700 -0.2 (-1.44%) 201 2.68 0 0 13,900 15,200 12,600
10/08/2026 13,900 -0.2 (-1.42%) 1,321 17.09 0 0 14,100 15,500 12,700
07/08/2026 14,100 0.3 (2.17%) 110 1.55 0 0 13,800 15,100 12,500
06/08/2026 13,800 -0.2 (-1.43%) 201 2.67 0 0 14,000 15,400 12,600
05/08/2026 14,000 -0.2 (-1.41%) 926 12.21 0 0 14,200 15,600 12,800
04/08/2026 14,200 0 (0%) 217 2.95 0 0 14,200 15,600 12,800
03/08/2026 14,200 0.3 (2.16%) 300 4.26 0 0 13,900 15,200 12,600
31/07/2026 13,900 -0.1 (-0.71%) 400 5.56 0 0 14,000 15,400 12,600
30/07/2026 14,000 0 (0%) 1 0.01 0 0 14,000 15,400 12,600
29/07/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
28/07/2026 14,000 0 (0%) 326 4.43 0 0 14,000 15,400 12,600
27/07/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/07/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
23/07/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
22/07/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
21/07/2026 14,000 0.9 (6.87%) 551 7.73 0 0 13,100 14,400 11,800
20/07/2026 14,100 -1.1 (-7.24%) 3,511 51.87 0 0 15,200 16,700 13,700
17/07/2026 15,200 -0.2 (-1.3%) 355 5.4 0 0 15,400 16,900 13,900
16/07/2026 15,400 0.3 (1.99%) 2,600 39.43 0 0 15,100 16,600 13,600
15/07/2026 15,100 -0.2 (-1.31%) 1,255 19.03 0 0 15,300 16,800 13,800
14/07/2026 15,300 0 (0%) 100 1.53 0 0 15,300 16,800 13,800
13/07/2026 15,300 0.1 (0.66%) 1,158 17.73 0 0 15,200 16,700 13,700
10/07/2026 15,200 -0.2 (-1.3%) 5,810 86.16 0 0 15,400 16,900 13,900
09/07/2026 15,400 0.1 (0.65%) 793 12.15 0 0 15,300 16,800 13,800
08/07/2026 15,300 0.5 (3.38%) 6,300 95.22 0 0 14,800 16,200 13,400
07/07/2026 14,800 0.1 (0.68%) 500 7.5 0 0 14,700 16,100 13,300
06/07/2026 14,700 -1 (-6.37%) 750 11.3 0 0 15,700 17,200 14,200
03/07/2026 15,700 0 (0%) 2,100 31.77 0 0 15,700 17,200 14,200
02/07/2026 15,700 0.1 (0.64%) 321 5.05 0 0 15,600 17,100 14,100
01/07/2026 15,600 0.3 (1.96%) 11,139 167.42 0 0 15,300 16,800 13,800
30/06/2026 15,300 0 (0%) 2,450 37.09 0 0 15,300 16,800 13,800
29/06/2026 15,300 -0.1 (-0.65%) 4,600 69.93 0 0 15,400 16,900 13,900
26/06/2026 15,400 0.5 (3.36%) 1,305 19.53 0 0 14,900 16,300 13,500
25/06/2026 14,900 -0.4 (-2.61%) 200 3.02 0 0 15,300 16,800 13,800
24/06/2026 15,300 0 (0%) 1,357 20.21 0 0 15,300 16,800 13,800
23/06/2026 15,300 -0.3 (-1.92%) 730 10.73 0 0 15,600 17,100 14,100
22/06/2026 15,600 0.1 (0.65%) 386 5.97 0 0 15,500 17,000 14,000
19/06/2026 15,500 0.5 (3.33%) 1,000 15.17 0 0 15,000 16,500 13,500
18/06/2026 15,000 -0.6 (-3.85%) 1,105 16.66 0 0 15,600 17,100 14,100
17/06/2026 15,600 0 (0%) 50 0.74 0 0 15,600 17,100 14,100
16/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
15/06/2026 15,600 0.3 (1.96%) 6,100 92.31 0 0 15,300 16,800 13,800
12/06/2026 15,300 0.1 (0.66%) 3,107 46.94 0 0 15,200 16,700 13,700
11/06/2026 15,200 -0.4 (-2.56%) 200 3.04 0 0 15,600 17,100 14,100
10/06/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
09/06/2026 15,600 -0.2 (-1.27%) 443 6.72 0 0 15,800 17,300 14,300
08/06/2026 15,800 0.2 (1.28%) 1,994 30.3 0 0 15,600 17,100 14,100
05/06/2026 15,600 0 (0%) 500 7.8 0 0 15,600 17,100 14,100
04/06/2026 15,600 -0.2 (-1.27%) 200 3.07 0 0 15,800 17,300 14,300
03/06/2026 15,800 -0.4 (-2.47%) 3,005 45.37 0 0 16,200 17,800 14,600
02/06/2026 16,200 0.4 (2.53%) 2,909 45.1 0 0 15,800 17,300 14,300
01/06/2026 15,800 0 (0%) 154 2.43 0 0 15,800 17,300 14,300
29/05/2026 15,800 -0.1 (-0.63%) 730 11.49 0 0 15,900 17,400 14,400
28/05/2026 15,900 0 (0%) 1,214 18.99 0 0 15,900 17,400 14,400
27/05/2026 15,900 0 (0%) 1,434 22.43 0 0 15,900 17,400 14,400
26/05/2026 15,900 0.7 (4.61%) 102 1.62 0 0 15,200 16,700 13,700
25/05/2026 15,200 0 (0%) 45 0.68 0 0 15,200 16,700 13,700
22/05/2026 15,200 -1.2 (-7.32%) 2,117 32.81 0 0 16,400 18,000 14,800
21/05/2026 16,400 0.6 (3.8%) 824 13.18 0 0 15,800 17,300 14,300
20/05/2026 15,800 -0.6 (-3.66%) 3,601 55.56 0 0 16,400 18,000 14,800
19/05/2026 16,400 1.1 (7.19%) 2,400 37.21 0 0 15,300 16,800 13,800
18/05/2026 15,300 -0.1 (-0.65%) 700 10.61 0 0 15,400 16,900 13,900
15/05/2026 15,400 0.5 (3.36%) 500 7.54 0 0 14,900 16,300 13,500
14/05/2026 14,900 -0.8 (-5.1%) 5,501 82.84 0 0 15,700 17,200 14,200
13/05/2026 15,700 0 (0%) 1,101 17.09 0 0 15,700 17,200 14,200
12/05/2026 15,700 -0.7 (-4.27%) 726 11.4 0 0 16,400 18,000 14,800
11/05/2026 16,400 1 (6.49%) 501 7.82 0 0 15,400 16,900 13,900
08/05/2026 15,400 -0.2 (-1.28%) 381 5.88 0 0 15,600 17,100 14,100
07/05/2026 15,600 0 (0%) 2,401 35.12 0 0 15,600 17,100 14,100
06/05/2026 15,600 0.2 (1.3%) 1,200 18.12 0 0 15,400 16,900 13,900
05/05/2026 15,400 -1.3 (-7.78%) 2,501 39.09 0 0 16,700 18,300 15,100
04/05/2026 16,700 0.5 (3.09%) 6,394 99.08 0 0 16,200 17,800 14,600
29/04/2026 16,200 -0.3 (-1.82%) 9,600 150.35 0 0 16,500 18,100 14,900
28/04/2026 16,500 -0.1 (-0.6%) 701 11.27 0 0 16,600 18,200 15,000

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