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
02/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/04/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
31/03/2026 12,000 -0.2 (-1.64%) 200 2.42 0 0 12,200 13,400 11,000
30/03/2026 12,200 -0.1 (-0.81%) 249 3.05 0 0 12,300 13,500 11,100
27/03/2026 12,300 1.1 (9.82%) 860 9.74 0 0 11,200 12,300 10,100
26/03/2026 11,200 -0.9 (-7.44%) 1,100 12.41 0 0 12,100 13,300 10,900
25/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/03/2026 12,100 1.1 (10%) 1,570 18.92 0 0 11,000 12,100 9,900
23/03/2026 11,000 -1 (-8.33%) 2,700 31.17 0 0 12,000 13,200 10,800
20/03/2026 12,000 0 (0%) 2,705 32.46 0 0 12,000 13,200 10,800
19/03/2026 12,000 0 (0%) 1,500 18 0 0 12,000 13,200 10,800
18/03/2026 12,000 0 (0%) 966 11.53 0 0 12,000 13,200 10,800
17/03/2026 12,000 0 (0%) 1,956 23.29 0 0 12,000 13,200 10,800
16/03/2026 12,000 0.2 (1.69%) 3,300 39.51 0 0 11,800 12,900 10,700
13/03/2026 11,800 -0.1 (-0.84%) 2,000 23.6 0 0 11,900 13,000 10,800
12/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
11/03/2026 11,900 0 (0%) 300 3.57 0 0 11,900 13,000 10,800
10/03/2026 11,900 0.3 (2.59%) 3,310 39.4 0 0 11,600 12,700 10,500
09/03/2026 11,600 -0.3 (-2.52%) 1,800 19.69 0 0 11,900 13,000 10,800
06/03/2026 11,900 0 (0%) 6,000 71.4 0 0 11,900 13,000 10,800
05/03/2026 11,900 0.1 (0.85%) 500 5.79 0 0 11,800 12,900 10,700
04/03/2026 11,800 -0.1 (-0.84%) 1,700 20.09 0 0 11,900 13,000 10,800
03/03/2026 11,900 0 (0%) 1,016 12.03 0 0 11,900 13,000 10,800
02/03/2026 11,900 0.1 (0.85%) 1,500 17.73 0 0 11,800 12,900 10,700
27/02/2026 11,800 -0.1 (-0.84%) 600 7.09 0 0 11,900 13,000 10,800
26/02/2026 11,900 0 (0%) 601 7.18 0 0 11,900 13,000 10,800
25/02/2026 11,900 -0.1 (-0.83%) 3,800 45.22 0 0 12,000 13,200 10,800
24/02/2026 12,000 0 (0%) 4,200 49.25 0 0 12,000 13,200 10,800
23/02/2026 12,000 0.2 (1.69%) 4,750 55.09 0 0 11,800 12,900 10,700
13/02/2026 11,800 -0.1 (-0.84%) 3,200 37.2 0 0 11,900 13,000 10,800
12/02/2026 11,900 0.3 (2.59%) 1,945 22.75 0 0 11,600 12,700 10,500
11/02/2026 11,600 0.1 (0.87%) 741 8.72 0 0 11,500 12,600 10,400
10/02/2026 11,500 -0.5 (-4.17%) 6,746 79.44 0 0 12,000 13,200 10,800
09/02/2026 12,000 -0.2 (-1.64%) 5,100 62.2 0 0 12,200 13,400 11,000
06/02/2026 12,200 0 (0%) 400 4.88 0 0 12,200 13,400 11,000
05/02/2026 12,200 0 (0%) 1,434 17.62 0 0 12,200 13,400 11,000
04/02/2026 12,200 -0.3 (-2.4%) 7,202 87.58 0 0 12,500 13,700 11,300
03/02/2026 12,500 0 (0%) 2,000 25 0 0 12,500 13,700 11,300
02/02/2026 12,500 0.1 (0.81%) 100 1.25 0 0 12,400 13,600 11,200
30/01/2026 12,400 -0.1 (-0.8%) 6,604 81.77 0 0 12,500 13,700 11,300
29/01/2026 12,500 0 (0%) 1 0.01 0 0 12,500 13,700 11,300
28/01/2026 12,500 0 (0%) 1,300 16.25 0 0 12,500 13,700 11,300
27/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
26/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/01/2026 12,500 -0.1 (-0.79%) 3,501 43.7 0 0 12,600 13,800 11,400
22/01/2026 12,600 0 (0%) 2,104 26.51 0 0 12,600 13,800 11,400
21/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/01/2026 12,600 0 (0%) 8 0.09 0 0 12,600 13,800 11,400
19/01/2026 12,600 0.1 (0.8%) 501 6.18 0 0 12,500 13,700 11,300
16/01/2026 12,500 0 (0%) 804 10.05 0 0 12,500 13,700 11,300
15/01/2026 12,500 0 (0%) 325 4.02 0 0 12,500 13,700 11,300
14/01/2026 12,500 0 (0%) 3,300 41.25 0 0 12,500 13,700 11,300
13/01/2026 12,500 0 (0%) 110 1.37 0 0 12,500 13,700 11,300
12/01/2026 12,500 0.1 (0.81%) 3,700 46.35 0 0 12,400 13,600 11,200
09/01/2026 12,400 0 (0%) 1,200 14.9 0 0 12,400 13,600 11,200
08/01/2026 12,400 0.1 (0.81%) 5,984 73.64 0 0 12,300 13,500 11,100
07/01/2026 12,300 0.1 (0.82%) 300 3.67 0 0 12,200 13,400 11,000
06/01/2026 12,200 0 (0%) 216 2.64 0 0 12,200 13,400 11,000
05/01/2026 12,200 -0.1 (-0.81%) 7,208 88.46 0 0 12,300 13,500 11,100
31/12/2025 12,300 0 (0%) 800 9.85 0 0 12,300 13,500 11,100
30/12/2025 12,300 0.1 (0.82%) 508 6.25 0 0 12,200 13,400 11,000
29/12/2025 12,200 -0.3 (-2.4%) 58,402 705.4 0 0 12,500 13,700 11,300
26/12/2025 12,500 0 (0%) 14,000 173.88 0 0 12,500 13,700 11,300
25/12/2025 12,500 -0.1 (-0.79%) 1,451 18.19 0 0 12,600 13,800 11,400
24/12/2025 12,600 0.2 (1.61%) 4,300 54.13 0 0 12,400 13,600 11,200
23/12/2025 12,400 -0.1 (-0.8%) 18,191 225.54 0 0 12,500 13,700 11,300
22/12/2025 12,500 0.1 (0.81%) 4,400 54.95 0 0 12,400 13,600 11,200
19/12/2025 12,400 0.1 (0.81%) 500 6.19 0 0 12,300 13,500 11,100
18/12/2025 12,300 -0.2 (-1.6%) 1,101 13.64 0 0 12,500 13,700 11,300
17/12/2025 12,500 -0.1 (-0.79%) 1,192 14.94 0 0 12,600 13,800 11,400
16/12/2025 12,600 0 (0%) 5,900 74.17 0 0 12,600 13,800 11,400
15/12/2025 12,600 0 (0%) 910 11.94 0 0 12,600 13,800 11,400
12/12/2025 12,600 0 (0%) 862 11.07 0 0 12,600 13,800 11,400
11/12/2025 12,600 -0.1 (-0.79%) 4,500 56.68 0 0 12,700 13,900 11,500
10/12/2025 12,700 0 (0%) 14,800 188.49 0 0 12,700 13,900 11,500
09/12/2025 12,700 -0.5 (-3.79%) 300 3.81 0 0 13,200 14,500 11,900
08/12/2025 13,200 -0.1 (-0.75%) 1,070 14.12 0 0 13,300 14,600 12,000
05/12/2025 13,300 0 (0%) 205 2.72 0 0 13,300 14,600 12,000
04/12/2025 13,300 0.5 (3.91%) 4,317 55.69 0 0 12,800 14,000 11,600
03/12/2025 12,800 0 (0%) 501 6.41 0 0 12,800 14,000 11,600
02/12/2025 12,800 0.1 (0.79%) 601 7.69 0 0 12,700 13,900 11,500
01/12/2025 12,700 0.1 (0.79%) 2,005 25.46 0 0 12,600 13,800 11,400
28/11/2025 12,600 -0.3 (-2.33%) 10,609 134.49 0 0 12,900 14,100 11,700
27/11/2025 12,900 -0.4 (-3.01%) 5,905 76.22 0 0 13,300 14,600 12,000
26/11/2025 13,300 0.1 (0.76%) 12,301 160.23 0 0 13,200 14,500 11,900
25/11/2025 13,200 -0.3 (-2.22%) 17,609 228.34 0 0 13,500 14,800 12,200
24/11/2025 13,500 -0.1 (-0.74%) 5,904 80.09 0 0 13,600 14,900 12,300
21/11/2025 13,600 -0.2 (-1.45%) 12,127 168.36 0 0 13,800 15,100 12,500
20/11/2025 13,800 -0.7 (-4.83%) 3,300 45.75 0 0 14,500 15,900 13,100
19/11/2025 14,500 0.1 (0.69%) 212 3.06 0 0 14,400 15,800 13,000
18/11/2025 14,400 0.6 (4.35%) 2,100 29.84 0 0 13,800 15,100 12,500
17/11/2025 13,800 0.3 (2.22%) 110 1.52 0 0 13,500 14,800 12,200
14/11/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
13/11/2025 13,500 -0.3 (-2.17%) 14,500 195.78 0 0 13,800 15,100 12,500
12/11/2025 13,800 -0.4 (-2.82%) 6,227 87.83 0 0 14,200 15,600 12,800
11/11/2025 14,200 -0.5 (-3.4%) 1,830 26.47 0 0 14,700 16,100 13,300
10/11/2025 14,700 0 (0%) 609 8.95 0 0 14,700 16,100 13,300
07/11/2025 14,700 -0.2 (-1.34%) 3,334 49.5 0 0 14,900 16,300 13,500
06/11/2025 14,900 0 (0%) 15,966 238.83 0 0 14,900 16,300 13,500
05/11/2025 14,900 0 (0%) 107 1.55 0 0 14,900 16,300 13,500
04/11/2025 14,900 0.1 (0.68%) 2,800 40.75 0 0 14,800 16,200 13,400
03/11/2025 14,800 -0.1 (-0.67%) 351 5.25 0 0 14,900 16,300 13,500
31/10/2025 14,900 -0.5 (-3.25%) 22,659 343.66 0 0 15,400 16,900 13,900
30/10/2025 15,400 -0.5 (-3.14%) 1,956 30.43 0 0 15,900 17,400 14,400
29/10/2025 15,900 1.1 (7.43%) 19,255 305.06 0 0 14,800 16,200 13,400
28/10/2025 18,100 1.6 (9.7%) 24,606 445.31 0 0 16,500 18,100 14,900
27/10/2025 16,500 1.5 (10%) 13,377 220.28 0 0 15,000 16,500 13,500
24/10/2025 15,000 -1.5 (-9.09%) 18,000 272.94 0 0 16,500 18,100 14,900
23/10/2025 16,500 -0.5 (-2.94%) 10,451 174.59 0 0 17,000 18,700 15,300
22/10/2025 17,000 -1.5 (-8.11%) 3,303 58.35 0 0 18,500 20,300 16,700
21/10/2025 18,500 0.9 (5.11%) 5,545 99.44 0 0 17,600 19,300 15,900
20/10/2025 17,600 -1.9 (-9.74%) 3,503 64.22 0 0 19,500 21,400 17,600
17/10/2025 19,500 0 (0%) 1,015 19.66 0 0 19,500 21,400 17,600
16/10/2025 19,500 1.5 (8.33%) 6,255 117.48 0 0 18,000 19,800 16,200
15/10/2025 18,000 -0.4 (-2.17%) 5,785 106.01 0 0 18,400 20,200 16,600
14/10/2025 18,400 0 (0%) 3,759 69.4 0 0 18,400 20,200 16,600
13/10/2025 18,400 0 (0%) 500 9.2 0 0 18,400 20,200 16,600
10/10/2025 18,400 0 (0%) 2,400 44.15 0 0 18,400 20,200 16,600
09/10/2025 18,400 0.1 (0.55%) 1,930 35.38 0 0 18,300 20,100 16,500
08/10/2025 18,300 0 (0%) 802 14.68 0 0 18,300 20,100 16,500
07/10/2025 18,300 0 (0%) 4,410 80.7 0 0 18,300 20,100 16,500
06/10/2025 18,300 0 (0%) 2,404 43.99 0 0 18,300 20,100 16,500
03/10/2025 18,300 0 (0%) 134 2.44 0 0 18,300 20,100 16,500
02/10/2025 18,300 0 (0%) 202 3.69 0 0 18,300 20,100 16,500

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