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 21,200 0 (0%) 36 0.66 0 0 21,200 24,300 18,100
01/04/2026 21,200 0 (0%) 22 0.46 0 0 21,200 24,300 18,100
31/03/2026 19,100 -1.6 (-7.73%) 330 7.06 0 0 20,700 23,800 17,600
30/03/2026 21,000 0.6 (2.94%) 1,300 26.93 0 0 20,400 23,400 17,400
27/03/2026 21,000 0 (0%) 500 10.19 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 -0.3 (-1.41%) 100 2.1 0 0 21,300 24,400 18,200
23/03/2026 21,500 0.5 (2.38%) 479 9.91 0 0 21,000 24,100 17,900
20/03/2026 21,000 -3.6 (-14.63%) 3,200 67.2 0 0 24,600 28,200 21,000
19/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
18/03/2026 24,500 2.5 (11.36%) 701 17.23 0 0 22,000 25,300 18,700
17/03/2026 22,000 -2.8 (-11.29%) 110 2.41 0 0 24,800 28,500 21,100
16/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
13/03/2026 24,400 0.4 (1.67%) 2,100 52.1 0 0 24,000 27,600 20,400
12/03/2026 24,000 -3 (-11.11%) 118 2.83 0 0 27,000 31,000 23,000
11/03/2026 27,000 3.5 (14.89%) 100 2.7 0 0 23,500 27,000 20,000
10/03/2026 23,500 -1.4 (-5.62%) 100 2.35 0 0 24,900 28,600 21,200
09/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
06/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
05/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
04/03/2026 24,900 0 (0%) 7 0.15 0 0 24,900 28,600 21,200
03/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
02/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
27/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
26/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
25/02/2026 24,900 -2.8 (-10.11%) 100 2.49 0 0 27,700 31,800 23,600
24/02/2026 27,700 0 (0%) 7 0.19 0 0 27,700 31,800 23,600
23/02/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
13/02/2026 27,700 3.6 (14.94%) 100 2.77 0 0 24,100 27,700 20,500
12/02/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
11/02/2026 24,100 3.1 (14.76%) 100 2.41 0 0 21,000 24,100 17,900
10/02/2026 21,000 0 (0%) 100 2.1 8,750 156.63 21,000 24,100 17,900
09/02/2026 21,000 2.6 (14.13%) 100 2.1 0 0 18,400 21,100 15,700
06/02/2026 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
05/02/2026 16,000 -0.1 (-0.62%) 2,000 32 0 0 16,100 18,500 13,700
04/02/2026 16,100 -2.3 (-12.5%) 3,001 48.32 0 0 18,400 21,100 15,700
03/02/2026 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
02/02/2026 15,800 -2.7 (-14.59%) 1,204 19.24 0 0 18,500 21,200 15,800
30/01/2026 18,500 -3.2 (-14.75%) 100 1.85 0 0 21,700 24,900 18,500
29/01/2026 21,700 -3.8 (-14.9%) 108 2.34 0 0 25,500 29,300 21,700
28/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
22/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/01/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
16/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
14/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
13/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/01/2026 25,500 -1.3 (-4.85%) 100 2.55 0 0 26,800 30,800 22,800
09/01/2026 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
08/01/2026 26,800 -2.9 (-9.76%) 100 2.68 0 0 29,700 34,100 25,300
07/01/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
06/01/2026 29,700 0 (0%) 19 0.56 0 0 29,700 34,100 25,300
05/01/2026 29,500 -0.2 (-0.67%) 1,100 32.68 0 0 29,700 34,100 25,300
31/12/2025 27,800 1 (3.73%) 804 23.87 0 0 26,800 30,800 22,800
30/12/2025 26,700 3.3 (14.1%) 286 7.63 0 0 23,400 26,900 19,900
29/12/2025 23,400 3 (14.71%) 102 2.37 0 0 20,400 23,400 17,400
26/12/2025 20,400 -3 (-12.82%) 301 6.14 0 0 23,400 26,900 19,900
25/12/2025 23,900 -2.1 (-8.08%) 612 14.31 0 0 26,000 29,900 22,100
24/12/2025 26,000 2 (8.33%) 100 2.6 0 0 24,000 27,600 20,400
23/12/2025 24,000 1.3 (5.73%) 105 2.5 0 0 22,700 26,100 19,300
22/12/2025 23,000 0.8 (3.6%) 1,750 39.63 0 0 22,200 25,500 18,900
19/12/2025 23,900 1.1 (4.82%) 2,900 64.29 0 0 22,800 26,200 19,400
18/12/2025 24,600 -0.1 (-0.4%) 2,040 46.66 0 0 24,700 28,400 21,000
17/12/2025 26,900 3.2 (13.5%) 600 14.8 0 0 23,700 27,200 20,200
16/12/2025 25,900 -0.9 (-3.36%) 1,300 30.85 0 0 26,800 30,800 22,800
15/12/2025 26,800 3.4 (14.53%) 110 2.95 0 0 23,400 26,900 19,900
12/12/2025 23,900 2.7 (12.74%) 13,105 307.11 0 0 21,200 24,300 18,100
11/12/2025 24,600 3.2 (14.95%) 9,600 203.92 0 0 21,400 24,600 18,200
10/12/2025 22,900 1.2 (5.53%) 3,107 66.59 0 0 21,700 24,900 18,500
09/12/2025 22,800 -0.3 (-1.3%) 6,900 149.77 0 0 23,100 26,500 19,700
08/12/2025 24,000 1 (4.35%) 14,012 323.95 0 0 23,000 26,400 19,600
05/12/2025 23,000 3 (15%) 5,000 115 0 0 20,000 23,000 17,000
04/12/2025 20,000 2.6 (14.94%) 17,000 340 0 0 17,400 20,000 14,800
03/12/2025 17,400 2.2 (14.47%) 100 1.74 0 0 15,200 17,400 13,000
02/12/2025 17,800 2.3 (14.84%) 28,200 428.8 0 0 15,500 17,800 13,200
01/12/2025 15,500 2 (14.81%) 100 1.55 0 0 13,500 15,500 11,500
28/11/2025 17,500 2.2 (14.38%) 1,100 14.85 0 0 15,300 17,500 13,100
27/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
25/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
24/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
21/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
20/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
19/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
18/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
17/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
12/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
10/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
06/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
05/11/2025 15,300 -2.6 (-14.53%) 1,000 15.3 0 0 17,900 20,500 15,300
04/11/2025 18,000 0.6 (3.45%) 2,000 35.85 0 0 17,400 20,000 14,800
03/11/2025 21,500 2.8 (14.97%) 2,100 36.55 0 0 18,700 21,500 15,900
31/10/2025 18,700 -3.3 (-15%) 4,600 86.02 0 0 22,000 25,300 18,700
30/10/2025 22,000 -3.8 (-14.73%) 3,000 66 0 0 25,800 29,600 22,000
29/10/2025 25,700 -4.5 (-14.9%) 2,600 66.95 0 0 30,200 34,700 25,700
28/10/2025 28,000 -0.2 (-0.71%) 200 6.04 0 0 28,200 32,400 24,000
27/10/2025 23,800 -3.9 (-14.08%) 511 14.39 0 0 27,700 31,800 23,600
24/10/2025 27,700 3.6 (14.94%) 114 3.11 0 0 24,100 27,700 20,500
23/10/2025 24,100 0 (0%) 100 2.41 0 0 24,100 27,700 20,500
22/10/2025 24,100 3.1 (14.76%) 100 2.41 0 0 21,000 24,100 17,900
21/10/2025 21,000 2.7 (14.75%) 101 2.12 0 0 18,300 21,000 15,600
20/10/2025 17,900 -3.1 (-14.76%) 1,200 21.9 0 0 21,000 24,100 17,900
17/10/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
16/10/2025 21,000 0 (0%) 1 0.02 0 0 21,000 24,100 17,900
15/10/2025 21,000 2.7 (14.75%) 100 2.1 0 0 18,300 21,000 15,600
14/10/2025 18,000 -2.1 (-10.45%) 1,000 18.28 0 0 20,100 23,100 17,100
13/10/2025 20,100 2.6 (14.86%) 1,209 24.28 0 0 17,500 20,100 14,900
10/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/10/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/10/2025 17,500 0.2 (1.16%) 400 7.01 0 0 17,300 19,800 14,800
06/10/2025 17,300 0 (0%) 1 0.02 0 0 17,300 19,800 14,800
03/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
02/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800

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