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
25/02/2026 16,950 -0.05 (-0.29%) 2,121,400 35,830.23 0 0 17,000 18,150 15,850
24/02/2026 17,000 -0.1 (-0.58%) 2,218,700 37,645.99 63,000 1,077.3 17,100 18,250 15,950
23/02/2026 17,100 0.1 (0.59%) 1,608,100 27,417.08 0 0 17,000 18,150 15,850
16/02/2026 17,000 0 (0%) 0 0 0 0 17,000 0 0
13/02/2026 17,000 0.05 (0.29%) 2,280,700 38,485.73 0 0 16,950 18,100 15,800
12/02/2026 16,950 -0.05 (-0.29%) 2,132,500 35,942.44 0 0 17,000 18,150 15,850
11/02/2026 17,000 0.25 (1.49%) 2,253,800 37,784.99 11,214,500 187,561.13 16,750 17,900 15,600
10/02/2026 16,750 0 (0%) 2,014,100 33,462.56 0 0 16,750 17,900 15,600
09/02/2026 16,750 -0.05 (-0.3%) 2,211,700 36,863.1 28,110,000 488,088 16,800 17,950 15,650
06/02/2026 16,800 0 (0%) 2,245,700 37,400.41 0 0 16,800 17,950 15,650
05/02/2026 16,800 -0.2 (-1.18%) 2,233,600 37,671.91 0 0 17,000 18,150 15,850
04/02/2026 17,000 0 (0%) 2,104,600 35,609.74 0 0 17,000 18,150 15,850
03/02/2026 17,000 -0.15 (-0.87%) 2,106,100 35,754.54 0 0 17,150 18,350 15,950
02/02/2026 17,150 0 (0%) 2,938,100 49,699.78 16,500,000 289,300 17,150 18,350 15,950
30/01/2026 17,150 -0.3 (-1.72%) 2,376,700 41,078.48 0 0 17,450 18,650 16,250
29/01/2026 17,450 0 (0%) 1,856,000 32,141.3 1,200,000 21,120 17,450 18,650 16,250
28/01/2026 17,450 0 (0%) 1,848,500 32,126.8 1,775,950 30,990.33 17,450 18,650 16,250
27/01/2026 17,450 0.1 (0.58%) 1,800,800 31,187.16 0 0 17,350 18,550 16,150
26/01/2026 17,350 -0.3 (-1.7%) 1,968,900 34,252.29 0 0 17,650 18,850 16,450
23/01/2026 17,650 -0.05 (-0.28%) 1,993,100 34,955.57 0 0 17,700 18,900 16,500
22/01/2026 17,700 0.3 (1.72%) 1,974,100 34,494.37 2,000,000 34,800 17,400 18,600 16,200
21/01/2026 17,400 -0.3 (-1.69%) 2,311,100 40,160.09 0 0 17,700 18,900 16,500
20/01/2026 17,700 -0.3 (-1.67%) 2,623,600 46,606.26 0 0 18,000 19,250 16,750
19/01/2026 18,000 0 (0%) 2,356,200 42,167.42 8,600,000 156,520 18,000 19,250 16,750
16/01/2026 18,000 0.05 (0.28%) 1,922,600 34,350.99 0 0 17,950 19,200 16,700
15/01/2026 17,950 0.05 (0.28%) 2,163,500 38,388.62 0 0 17,900 19,150 16,650
14/01/2026 17,900 0.2 (1.13%) 3,407,100 60,416.16 0 0 17,700 18,900 16,500
13/01/2026 17,700 -0.05 (-0.28%) 2,656,400 46,724.23 0 0 17,750 18,950 16,550
12/01/2026 17,750 0.4 (2.31%) 2,809,700 49,323.21 4,740,000 82,239 17,350 18,550 16,150
09/01/2026 17,350 -0.05 (-0.29%) 2,096,900 36,367.64 0 0 17,400 18,600 16,200
08/01/2026 17,400 0.05 (0.29%) 2,679,300 46,501.54 17,000,000 297,500 17,350 18,550 16,150
07/01/2026 17,350 0.05 (0.29%) 2,370,600 40,979.42 27,530,000 481,775 17,300 18,500 16,100
06/01/2026 17,300 0.1 (0.58%) 2,070,200 35,450.96 0 0 17,200 18,400 16,000
05/01/2026 17,200 -0.25 (-1.43%) 2,068,200 35,500.95 0 0 17,450 18,650 16,250
31/12/2025 17,450 0.25 (1.45%) 2,414,500 41,574 0 0 17,200 18,400 16,000
30/12/2025 17,200 -0.1 (-0.58%) 1,789,000 30,789.67 0 0 17,300 18,500 16,100
29/12/2025 17,300 0 (0%) 1,789,700 30,786.03 0 0 17,300 18,500 16,100
26/12/2025 17,300 -0.05 (-0.29%) 2,094,200 36,013.16 0 0 17,350 18,550 16,150
25/12/2025 17,350 -0.15 (-0.86%) 2,046,100 35,495.46 12,292,000 213,610 17,500 18,700 16,300
24/12/2025 17,500 0 (0%) 2,308,400 40,124.69 0 0 17,500 18,700 16,300
23/12/2025 17,500 -0.25 (-1.41%) 2,662,000 46,762.76 0 0 17,750 18,950 16,550
22/12/2025 17,750 0.25 (1.43%) 2,158,300 37,919.1 7,540,000 131,950 17,500 18,700 16,300
19/12/2025 17,500 0.05 (0.29%) 2,247,700 39,103.58 49,314,300 862,691.94 17,450 18,650 16,250
18/12/2025 17,450 0 (0%) 3,120,600 53,914.13 24,190,000 424,534.5 17,450 18,650 16,250
17/12/2025 17,450 -0.1 (-0.57%) 2,422,900 42,073.24 24,058,000 422,527.5 17,550 18,750 16,350
16/12/2025 17,550 0.35 (2.03%) 2,453,500 42,422.8 0 0 17,200 18,400 16,000
15/12/2025 17,200 -0.1 (-0.58%) 2,725,400 46,657.12 3,500,000 61,425 17,300 18,500 16,100
12/12/2025 17,300 -0.15 (-0.86%) 2,485,800 42,992.69 0 0 17,450 18,650 16,250
11/12/2025 17,450 0 (0%) 2,337,400 40,619.94 0 0 17,450 18,650 16,250
10/12/2025 17,450 0.05 (0.29%) 2,436,500 42,339.75 0 0 17,400 18,600 16,200
09/12/2025 17,400 -0.15 (-0.85%) 2,738,100 47,266.79 0 0 17,550 18,750 16,350
08/12/2025 17,550 -0.15 (-0.85%) 2,404,700 42,009.7 0 0 17,700 18,900 16,500
05/12/2025 17,700 0 (0%) 2,918,800 51,133.93 0 0 17,700 18,900 16,500
04/12/2025 17,700 -0.05 (-0.28%) 2,560,600 45,072.31 7,439,261 132,046.88 17,750 18,950 16,550
03/12/2025 17,750 0.5 (2.9%) 3,152,900 55,175.83 0 0 17,250 18,450 16,050
02/12/2025 17,250 0.05 (0.29%) 2,774,500 47,605.5 0 0 17,200 18,400 16,000
01/12/2025 17,200 -0.1 (-0.58%) 2,656,000 45,543.91 2,170,000 39,928 17,300 18,500 16,100
28/11/2025 17,300 -0.05 (-0.29%) 2,727,500 46,960.39 0 0 17,350 18,550 16,150
27/11/2025 17,350 0.1 (0.58%) 2,879,200 49,750.02 7,600,000 139,840 17,250 18,450 16,050
26/11/2025 17,250 0.15 (0.88%) 3,297,200 56,493.69 5,695,000 97,384.5 17,100 18,250 15,950
25/11/2025 17,100 -0.3 (-1.72%) 2,522,200 43,124.32 24,274,000 422,367.6 17,400 18,600 16,200
24/11/2025 17,400 0.25 (1.46%) 2,411,300 41,229.07 0 0 17,150 18,350 15,950
21/11/2025 17,150 0.15 (0.88%) 2,856,900 48,186.16 0 0 17,000 18,150 15,850
20/11/2025 17,000 -0.2 (-1.16%) 3,061,400 52,373.15 0 0 17,200 18,400 16,000
19/11/2025 17,200 -0.15 (-0.86%) 3,170,900 54,355.95 11,360,000 198,232 17,350 18,550 16,150
18/11/2025 17,350 -0.1 (-0.57%) 3,411,700 58,804.09 0 0 17,450 18,650 16,250
17/11/2025 17,450 0.45 (2.65%) 3,402,100 58,085.53 9,140,000 155,380 17,000 18,150 15,850
14/11/2025 17,000 -0.15 (-0.87%) 3,215,900 54,682.96 0 0 17,150 18,350 15,950
13/11/2025 17,150 0 (0%) 3,530,100 60,313.58 0 0 17,150 18,350 15,950
12/11/2025 17,150 0.55 (3.31%) 3,631,700 61,202.29 0 0 16,600 17,750 15,450
11/11/2025 16,600 -0.25 (-1.48%) 2,890,700 48,295.19 0 0 16,850 18,000 15,700
10/11/2025 16,850 -0.35 (-2.03%) 2,662,400 45,252.01 0 0 17,200 18,400 16,000
07/11/2025 17,200 -0.25 (-1.43%) 2,922,400 50,085.52 5,612,000 104,663.8 17,450 18,650 16,250
06/11/2025 17,450 -0.05 (-0.29%) 2,484,600 43,117.02 11,234,100 210,077.67 17,500 18,700 16,300
05/11/2025 17,500 -0.3 (-1.69%) 2,439,000 42,801.27 0 0 17,800 19,000 16,600
04/11/2025 17,800 0.05 (0.28%) 3,181,700 55,777.94 0 0 17,750 18,950 16,550
03/11/2025 17,750 0.05 (0.28%) 2,881,500 50,541.07 330,000 5,478 17,700 18,900 16,500
31/10/2025 17,700 -0.2 (-1.12%) 4,153,600 73,290.76 0 0 17,900 19,150 16,650
30/10/2025 17,900 -0.05 (-0.28%) 2,596,100 46,066.98 0 0 17,950 19,200 16,700
29/10/2025 17,950 0.2 (1.13%) 3,224,700 57,316.4 0 0 17,750 18,950 16,550
28/10/2025 17,750 0.2 (1.14%) 2,472,300 43,388. 0 0 17,550 18,750 16,350
27/10/2025 17,550 -0.45 (-2.5%) 2,726,800 48,290.64 1,638,600 27,528.48 18,000 19,250 16,750
24/10/2025 18,000 -0.15 (-0.83%) 2,741,100 48,980.96 1,673,700 28,369.22 18,150 19,400 16,900
23/10/2025 18,150 -0.1 (-0.55%) 2,610,600 46,972.45 3,941,500 67,202.58 18,250 19,500 17,000
22/10/2025 18,250 -0.3 (-1.62%) 2,608,400 47,317.57 31,600,300 593,310.21 18,550 19,800 17,300
21/10/2025 18,550 1.15 (6.61%) 3,554,400 63,518.33 0 0 17,400 18,600 16,200
20/10/2025 17,400 -1.05 (-5.69%) 3,426,900 62,845.96 11,680,000 215,270 18,450 19,700 17,200
17/10/2025 18,450 -0.55 (-2.89%) 2,762,100 51,618.68 3,493,000 62,000.75 19,000 20,300 17,700
16/10/2025 19,000 0 (0%) 3,680,100 69,690.1 0 0 19,000 20,300 17,700
15/10/2025 19,000 -0.4 (-2.06%) 2,606,800 50,071.27 6,205,016 120,377.31 19,400 20,750 18,050
14/10/2025 19,400 -0.05 (-0.26%) 2,917,500 56,164.9 0 0 19,450 20,800 18,100
13/10/2025 19,450 0 (0%) 3,553,700 68,086.06 4,140,000 80,523 19,450 20,800 18,100
10/10/2025 19,450 0.35 (1.83%) 2,942,500 56,396.42 3,659,053 65,314.1 19,100 20,400 17,800
09/10/2025 19,100 -0.1 (-0.52%) 2,535,600 48,576.94 3,797,000 72,902.4 19,200 20,500 17,900
08/10/2025 19,200 0 (0%) 3,085,500 59,622.12 0 0 19,200 20,500 17,900
07/10/2025 19,200 -0.5 (-2.54%) 2,272,700 44,176 0 0 19,700 21,050 18,350
06/10/2025 19,700 0.7 (3.68%) 2,617,500 50,519.02 0 0 19,000 20,300 17,700
03/10/2025 19,000 -0.3 (-1.55%) 2,246,100 43,019.76 2,608,000 50,334.4 19,300 20,650 17,950
02/10/2025 19,300 -0.1 (-0.52%) 2,991,600 57,870.48 0 0 19,400 20,750 18,050
01/10/2025 19,400 0.1 (0.52%) 2,442,200 47,066.99 0 0 19,300 20,650 17,950
30/09/2025 19,300 -0.2 (-1.03%) 2,226,500 42,671.44 69,300 1,444.56 19,500 20,850 18,150
29/09/2025 19,500 0 (0%) 2,517,300 48,519.33 0 0 19,500 20,850 18,150
26/09/2025 19,500 0.05 (0.26%) 2,932,100 56,969.69 0 0 19,450 20,800 18,100
25/09/2025 19,450 -0.05 (-0.26%) 3,513,000 68,494.78 1,050,000 21,840 19,500 20,850 18,150
24/09/2025 19,500 0.2 (1.04%) 2,851,600 55,074.31 0 0 19,300 20,650 17,950
23/09/2025 19,300 0 (0%) 3,914,100 75,782.27 7,200,000 148,680 19,300 20,650 17,950
22/09/2025 19,300 -0.3 (-1.53%) 4,008,900 77,866.85 17,306,500 341,453.2 19,600 20,950 18,250
19/09/2025 19,600 -0.4 (-2%) 2,227,200 44,239.68 8,440,000 168,800 20,000 21,400 18,600
18/09/2025 20,000 -0.1 (-0.5%) 2,467,200 48,940.12 11,220,000 235,620 20,100 21,500 18,700
17/09/2025 20,100 0.1 (0.5%) 2,913,100 58,272.54 26,850,519 539,490.38 20,000 21,400 18,600
16/09/2025 20,000 0.15 (0.76%) 3,093,100 61,565.33 100,000 1,850 19,850 21,200 18,500
15/09/2025 19,850 0.2 (1.02%) 2,671,200 52,788.4 27,890,000 548,038.5 19,650 21,000 18,300
12/09/2025 19,650 -0.45 (-2.24%) 2,536,500 50,378.88 16,621,000 334,082.1 20,100 21,500 18,700
11/09/2025 20,100 0.15 (0.75%) 2,716,500 53,356.52 7,516,557 149,955.31 19,950 21,300 18,600
10/09/2025 19,950 0.3 (1.53%) 2,497,400 49,753.6 28,380,000 557,667 19,650 21,000 18,300
09/09/2025 19,650 -0.3 (-1.5%) 2,869,100 57,112.51 0 0 19,950 21,300 18,600
08/09/2025 19,950 -1.05 (-5%) 3,580,400 73,808.2 1,000,000 21,000 21,000 22,450 19,550
05/09/2025 21,000 -0.65 (-3.%) 3,371,100 72,712.61 0 0 21,650 23,150 20,150
04/09/2025 21,650 0.5 (2.36%) 2,610,700 55,688.24 0 0 21,150 22,600 19,700
03/09/2025 21,150 -0.25 (-1.17%) 2,673,700 56,735.3 1,036,400 22,126.18 21,400 22,850 19,950
29/08/2025 21,400 -0.1 (-0.47%) 2,959,500 63,723.51 0 0 21,500 23,000 20,000
28/08/2025 21,500 0.1 (0.47%) 2,658,800 56,294.16 0 0 21,400 22,850 19,950
27/08/2025 21,400 -0.4 (-1.83%) 3,034,400 64,665.65 0 0 21,800 23,300 20,300
26/08/2025 21,800 1.05 (5.06%) 2,771,500 57,542.15 0 0 20,750 22,200 19,300
25/08/2025 20,750 -1.35 (-6.11%) 4,142,400 88,086.31 1,000,000 22,100 22,100 23,600 20,600

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