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
04/05/2026 13,900 -0.1 (-0.71%) 4,800 67.1 0 0 14,000 15,400 12,600
29/04/2026 14,000 0 (0%) 14,000 196.87 0 0 14,000 15,400 12,600
28/04/2026 14,000 -0.6 (-4.11%) 14,840 208.56 0 0 14,600 16,000 13,200
24/04/2026 14,600 -0.1 (-0.68%) 15,440 221.19 0 0 14,700 16,100 13,300
23/04/2026 14,700 -0.1 (-0.68%) 10,579 152.94 0 0 14,800 16,200 13,400
22/04/2026 14,800 -0.4 (-2.63%) 49,250 734.85 0 0 15,200 16,700 13,700
21/04/2026 15,200 0 (0%) 1,200 18.24 0 0 15,200 16,700 13,700
20/04/2026 15,200 0 (0%) 300 4.58 0 0 15,200 16,700 13,700
17/04/2026 15,200 -0.1 (-0.65%) 3,100 47.07 0 0 15,300 16,800 13,800
16/04/2026 15,300 0 (0%) 6,400 97.82 0 0 15,300 16,800 13,800
15/04/2026 15,300 0 (0%) 5,100 78.03 0 0 15,300 16,800 13,800
14/04/2026 15,300 0 (0%) 26,500 405.38 0 0 15,300 16,800 13,800
13/04/2026 15,300 0.1 (0.66%) 3,601 55.1 0 0 15,200 16,700 13,700
10/04/2026 15,200 -0.1 (-0.65%) 201 3.09 0 0 15,300 16,800 13,800
09/04/2026 15,300 0 (0%) 200 3.06 0 0 15,300 16,800 13,800
08/04/2026 15,300 0.3 (2%) 1,500 22.86 0 0 15,000 16,500 13,500
07/04/2026 15,000 0 (0%) 1,900 28.19 0 0 15,000 16,500 13,500
06/04/2026 15,000 -0.3 (-1.96%) 11,100 168.03 0 0 15,300 16,800 13,800
03/04/2026 15,300 0 (0%) 1,300 19.89 0 0 15,300 16,800 13,800
02/04/2026 15,300 0 (0%) 15,800 241.86 0 0 15,300 16,800 13,800
01/04/2026 15,300 -0.1 (-0.65%) 9,700 149.01 0 0 15,400 16,900 13,900
31/03/2026 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
30/03/2026 15,400 0.1 (0.65%) 7,301 113.23 0 0 15,300 16,800 13,800
27/03/2026 15,300 0 (0%) 819 12.51 0 0 15,300 16,800 13,800
26/03/2026 15,300 -0.2 (-1.29%) 630 9.64 0 0 15,500 17,000 14,000
25/03/2026 15,500 0.2 (1.31%) 13,320 206.2 0 0 15,300 16,800 13,800
24/03/2026 15,300 0.1 (0.66%) 3,110 48.16 0 0 15,200 16,700 13,700
23/03/2026 15,200 -0.2 (-1.3%) 4,428 67.77 0 0 15,400 16,900 13,900
20/03/2026 15,400 -0.1 (-0.65%) 3,000 46.3 0 0 15,500 17,000 14,000
19/03/2026 15,500 0 (0%) 403 6.28 0 0 15,500 17,000 14,000
18/03/2026 15,500 -0.3 (-1.9%) 85,600 1,359.06 0 0 15,800 17,300 14,300
17/03/2026 15,800 0.2 (1.28%) 55,166 861.17 0 0 15,600 17,100 14,100
16/03/2026 15,600 -1.1 (-6.59%) 3,457 54.06 0 0 16,700 18,300 15,100
13/03/2026 16,700 1.1 (7.05%) 100 1.67 0 0 15,600 17,100 14,100
12/03/2026 15,600 0.1 (0.65%) 5,012 78.19 0 0 15,500 17,000 14,000
11/03/2026 15,500 0.1 (0.65%) 400 6.2 0 0 15,400 16,900 13,900
10/03/2026 15,400 0.4 (2.67%) 200 3.08 0 0 15,000 16,500 13,500
09/03/2026 15,000 -0.5 (-3.23%) 5,902 89.4 0 0 15,500 17,000 14,000
06/03/2026 15,500 0 (0%) 2,500 38.8 0 0 15,500 17,000 14,000
05/03/2026 15,500 0 (0%) 1,601 24.87 0 0 15,500 17,000 14,000
04/03/2026 15,500 -0.3 (-1.9%) 53,700 837.65 0 0 15,800 17,300 14,300
03/03/2026 15,800 -0.2 (-1.25%) 4,500 71.4 0 0 16,000 17,600 14,400
02/03/2026 16,000 0 (0%) 7,806 124.3 0 0 16,000 17,600 14,400
27/02/2026 16,000 0.4 (2.56%) 11,600 185.62 0 0 15,600 17,100 14,100
26/02/2026 15,600 0 (0%) 5,063 78.39 0 0 15,600 17,100 14,100
25/02/2026 15,600 -0.4 (-2.5%) 1,300 20.34 0 0 16,000 17,600 14,400
24/02/2026 16,000 0 (0%) 1 0.02 0 0 16,000 17,600 14,400
23/02/2026 16,000 -0.3 (-1.84%) 706 11.3 0 0 16,300 17,900 14,700
13/02/2026 16,300 1.3 (8.67%) 400 6.51 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 200 3 0 0 15,000 16,500 13,500
11/02/2026 15,000 0 (0%) 1,000 15 0 0 15,000 16,500 13,500
10/02/2026 15,000 0 (0%) 1,200 18 0 0 15,000 16,500 13,500
09/02/2026 15,000 0 (0%) 2,400 35.97 0 0 15,000 16,500 13,500
06/02/2026 15,000 0 (0%) 1,700 25.5 0 0 15,000 16,500 13,500
05/02/2026 15,000 -0.2 (-1.32%) 18,800 282.02 0 0 15,200 16,700 13,700
04/02/2026 15,200 0.2 (1.33%) 1,000 15.2 0 0 15,000 16,500 13,500
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
02/02/2026 15,000 -0.2 (-1.32%) 12,200 183.83 0 0 15,200 16,700 13,700
30/01/2026 15,200 0.2 (1.33%) 10,801 162.92 0 0 15,000 16,500 13,500
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/01/2026 15,000 0.2 (1.35%) 1,000 15 0 0 14,800 16,200 13,400
27/01/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/01/2026 14,800 -0.2 (-1.33%) 2,424 36.33 0 0 15,000 16,500 13,500
23/01/2026 15,000 0 (0%) 5,000 75 0 0 15,000 16,500 13,500
22/01/2026 15,000 0 (0%) 20,009 299.94 0 0 15,000 16,500 13,500
21/01/2026 15,000 0 (0%) 19,000 285 0 0 15,000 16,500 13,500
20/01/2026 15,000 0 (0%) 1,000 15 0 0 15,000 16,500 13,500
19/01/2026 15,000 0 (0%) 200 3.05 0 0 15,000 16,500 13,500
16/01/2026 15,000 0 (0%) 2,500 37.54 0 0 15,000 16,500 13,500
15/01/2026 15,000 0 (0%) 27,688 415.13 0 0 15,000 16,500 13,500
14/01/2026 15,000 0.1 (0.67%) 27,718 415.67 0 0 14,900 16,300 13,500
13/01/2026 14,900 -0.1 (-0.67%) 2,900 43.22 0 0 15,000 16,500 13,500
12/01/2026 15,000 0.2 (1.35%) 21,227 314.4 0 0 14,800 16,200 13,400
09/01/2026 14,800 0 (0%) 13,000 192.4 0 0 14,800 16,200 13,400
08/01/2026 14,800 0.1 (0.68%) 10,000 148.02 0 0 14,700 16,100 13,300
07/01/2026 14,700 -0.1 (-0.68%) 300 4.41 0 0 14,800 16,200 13,400
06/01/2026 14,800 -0.2 (-1.33%) 2,300 34.06 0 0 15,000 16,500 13,500
05/01/2026 15,000 0 (0%) 1,200 18 0 0 15,000 16,500 13,500
31/12/2025 15,000 0.3 (2.04%) 300 4.52 0 0 14,700 16,100 13,300
30/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
29/12/2025 14,700 -0.1 (-0.68%) 8,500 124.97 0 0 14,800 16,200 13,400
26/12/2025 14,800 0 (0%) 6,600 97.56 0 0 14,800 16,200 13,400
25/12/2025 14,800 0 (0%) 4,100 60.58 0 0 14,800 16,200 13,400
24/12/2025 14,800 0 (0%) 7,101 105.09 0 0 14,800 16,200 13,400
23/12/2025 14,800 0 (0%) 1,500 22.2 0 0 14,800 16,200 13,400
22/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
19/12/2025 14,800 -1 (-6.33%) 600 8.98 0 0 15,800 17,300 14,300
18/12/2025 15,800 0 (0%) 7 0.1 0 0 15,800 17,300 14,300
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/12/2025 15,800 1 (6.76%) 100 1.58 0 0 14,800 16,200 13,400
15/12/2025 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
12/12/2025 14,800 -0.1 (-0.67%) 2,005 29.65 0 0 14,900 16,300 13,500
11/12/2025 14,900 0 (0%) 500 7.45 125,000 1,937.5 14,900 16,300 13,500
10/12/2025 14,900 0 (0%) 2,500 37.25 0 0 14,900 16,300 13,500
09/12/2025 14,900 0.2 (1.36%) 3,051 44.88 0 0 14,700 16,100 13,300
08/12/2025 14,700 -0.2 (-1.34%) 14,705 216.68 0 0 14,900 16,300 13,500
05/12/2025 14,900 0 (0%) 40 0.58 0 0 14,900 16,300 13,500
04/12/2025 14,900 0.1 (0.68%) 2,700 40.03 0 0 14,800 16,200 13,400
03/12/2025 14,800 -0.1 (-0.67%) 789 11.52 0 0 14,900 16,300 13,500
02/12/2025 14,900 0 (0%) 600 8.94 0 0 14,900 16,300 13,500
01/12/2025 14,900 0 (0%) 36,100 537.9 0 0 14,900 16,300 13,500
28/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/11/2025 14,900 0 (0%) 1,400 20.86 0 0 14,900 16,300 13,500
26/11/2025 14,900 -0.1 (-0.67%) 1,009 15.03 0 0 15,000 16,500 13,500
25/11/2025 15,000 -0.2 (-1.32%) 1,800 27 0 0 15,200 16,700 13,700
24/11/2025 15,200 0.3 (2.01%) 2,100 31.12 0 0 14,900 16,300 13,500
21/11/2025 14,900 0 (0%) 700 10.5 0 0 14,900 16,300 13,500
20/11/2025 14,900 0 (0%) 2,100 31.33 0 0 14,900 16,300 13,500
19/11/2025 14,900 -0.6 (-3.87%) 2,000 29.8 0 0 15,500 17,000 14,000
18/11/2025 15,500 0.5 (3.33%) 4,200 63.15 0 0 15,000 16,500 13,500
17/11/2025 15,000 -0.5 (-3.23%) 8,005 120.07 0 0 15,500 17,000 14,000
14/11/2025 15,500 0 (0%) 200 3.1 0 0 15,500 17,000 14,000
13/11/2025 15,500 -0.7 (-4.32%) 100 1.55 0 0 16,200 17,800 14,600
12/11/2025 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
11/11/2025 16,200 1.3 (8.72%) 100 1.62 0 0 14,900 16,300 13,500
10/11/2025 14,900 -0.1 (-0.67%) 2,100 31.28 0 0 15,000 16,500 13,500
07/11/2025 15,000 -0.3 (-1.96%) 29,000 429.43 0 0 15,300 16,800 13,800
06/11/2025 15,300 -0.1 (-0.65%) 700 10.57 0 0 15,400 16,900 13,900
05/11/2025 15,400 0 (0%) 2,300 35.2 0 0 15,400 16,900 13,900
04/11/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900

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