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
23/03/2026 13,300 -0.45 (-3.27%) 338,500 4,381.61 0 0 13,750 14,700 12,800
20/03/2026 13,750 -0.1 (-0.72%) 61,200 834.64 0 0 13,850 14,800 12,900
19/03/2026 13,850 0 (0%) 42,000 576.31 0 0 13,850 14,800 12,900
18/03/2026 13,850 -0.1 (-0.72%) 235,000 3,218.46 0 0 13,950 14,900 13,000
17/03/2026 13,950 -0.05 (-0.36%) 96,500 1,360.76 0 0 14,000 14,950 13,050
16/03/2026 14,000 -0.1 (-0.71%) 49,500 687.63 0 0 14,100 15,050 13,150
13/03/2026 14,100 0 (0%) 77,100 1,084.82 0 0 14,100 15,050 13,150
12/03/2026 14,100 -0.1 (-0.7%) 136,100 1,927.24 0 0 14,200 15,150 13,250
11/03/2026 14,200 0.9 (6.77%) 217,200 3,046.97 0 0 13,300 14,200 12,400
10/03/2026 13,300 -0.2 (-1.48%) 432,600 5,749.96 0 0 13,500 14,400 12,600
09/03/2026 13,500 -1 (-6.9%) 562,700 7,610.68 48,492 728.88 14,500 15,500 13,500
06/03/2026 14,500 -0.15 (-1.02%) 58,700 851.74 0 0 14,650 15,650 13,650
05/03/2026 14,650 0 (0%) 75,800 1,122.52 0 0 14,650 15,650 13,650
04/03/2026 14,650 0.05 (0.34%) 117,400 1,691.94 0 0 14,600 15,600 13,600
03/03/2026 14,600 0 (0%) 121,800 1,788.44 0 0 14,600 15,600 13,600
02/03/2026 14,600 -0.55 (-3.63%) 115,900 1,700.93 0 0 15,150 16,200 14,100
27/02/2026 15,150 0.2 (1.34%) 227,700 3,430.96 0 0 14,950 15,950 13,950
26/02/2026 14,950 -0.1 (-0.66%) 132,800 1,991.87 0 0 15,050 16,100 14,000
25/02/2026 15,050 -0.1 (-0.66%) 63,200 955.36 0 0 15,150 16,200 14,100
24/02/2026 15,150 0.05 (0.33%) 66,000 997.4 0 0 15,100 16,150 14,050
23/02/2026 15,100 0.05 (0.33%) 118,100 1,767.03 0 0 15,050 16,100 14,000
13/02/2026 15,050 -0.05 (-0.33%) 75,500 1,137.57 0 0 15,100 16,150 14,050
12/02/2026 15,100 0 (0%) 44,200 666.6 0 0 15,100 16,150 14,050
11/02/2026 15,100 0.05 (0.33%) 123,000 1,853.8 0 0 15,050 16,100 14,000
10/02/2026 15,050 0 (0%) 324,500 4,845.08 0 0 15,050 16,100 14,000
09/02/2026 15,050 0.05 (0.33%) 220,300 3,330.7 0 0 15,000 16,050 13,950
06/02/2026 15,000 -0.2 (-1.32%) 389,600 5,777.62 0 0 15,200 16,250 14,150
05/02/2026 15,200 0.2 (1.33%) 254,900 3,857.22 0 0 15,000 16,050 13,950
04/02/2026 15,000 0.5 (3.45%) 484,800 7,198.79 0 0 14,500 15,500 13,500
03/02/2026 14,500 0 (0%) 70,100 1,016.05 0 0 14,500 15,500 13,500
02/02/2026 14,500 -0.1 (-0.68%) 36,500 526.9 0 0 14,600 15,600 13,600
30/01/2026 14,600 0.15 (1.04%) 181,300 2,620.38 0 0 14,450 15,450 13,450
29/01/2026 14,450 0.05 (0.35%) 91,800 1,320.89 0 0 14,400 15,400 13,400
28/01/2026 14,400 0.1 (0.7%) 99,700 1,410.22 0 0 14,300 15,300 13,300
27/01/2026 14,300 0.25 (1.78%) 93,100 1,316.93 0 0 14,050 15,000 13,100
26/01/2026 14,050 -0.25 (-1.75%) 90,400 1,288.12 0 0 14,300 15,300 13,300
23/01/2026 14,300 0.05 (0.35%) 141,100 2,020.36 0 0 14,250 15,200 13,300
22/01/2026 14,250 -0.3 (-2.06%) 247,000 3,536.27 0 0 14,550 15,550 13,550
21/01/2026 14,550 -0.25 (-1.69%) 315,800 4,540.46 0 0 14,800 15,800 13,800
20/01/2026 14,800 0 (0%) 72,000 1,066.58 0 0 14,800 15,800 13,800
19/01/2026 14,800 0.05 (0.34%) 440,500 6,557.87 0 0 14,750 15,750 13,750
16/01/2026 14,750 -0.1 (-0.67%) 370,200 5,469.57 0 0 14,850 15,850 13,850
15/01/2026 14,850 -0.05 (-0.34%) 305,300 4,495.84 0 0 14,900 15,900 13,900
14/01/2026 14,900 -0.3 (-1.97%) 272,400 4,080.6 0 0 15,200 16,250 14,150
13/01/2026 15,200 0 (0%) 266,400 4,095.43 0 0 15,200 16,250 14,150
12/01/2026 15,200 0.6 (4.11%) 288,500 4,338.37 0 0 14,600 15,600 13,600
09/01/2026 14,600 -0.05 (-0.34%) 616,100 9,155.02 0 0 14,650 15,650 13,650
08/01/2026 14,650 -0.05 (-0.34%) 216,900 3,180.84 0 0 14,700 15,700 13,700
07/01/2026 14,700 0.15 (1.03%) 188,000 2,757.43 525,000 7,717.5 14,550 15,550 13,550
06/01/2026 14,550 -0.15 (-1.02%) 135,600 1,987.91 0 0 14,700 15,700 13,700
05/01/2026 14,700 -0.1 (-0.68%) 242,200 3,571.82 0 0 14,800 15,800 13,800
31/12/2025 16,550 0.55 (3.44%) 287,300 4,691.81 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 110,900 1,759.46 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 62,200 992.6 0 0 16,000 17,100 14,900
26/12/2025 16,000 -0.05 (-0.31%) 108,600 1,730.86 0 0 16,050 17,150 14,950
25/12/2025 16,050 -0.05 (-0.31%) 479,000 7,828.08 0 0 16,100 17,200 15,000
24/12/2025 16,100 0.1 (0.63%) 101,400 1,622.96 0 0 16,000 17,100 14,900
23/12/2025 16,000 0.5 (3.23%) 468,200 7,427.06 0 0 15,500 16,550 14,450
22/12/2025 15,500 -0.05 (-0.32%) 126,100 1,954.55 0 0 15,550 16,600 14,500
19/12/2025 15,550 -0.05 (-0.32%) 65,700 1,018.19 0 0 15,600 16,650 14,550
18/12/2025 15,600 -0.05 (-0.32%) 32,500 504.83 0 0 15,650 16,700 14,600
17/12/2025 15,650 0 (0%) 38,500 600.36 0 0 15,650 16,700 14,600
16/12/2025 15,650 0.25 (1.62%) 98,900 1,531.01 0 0 15,400 16,450 14,350
15/12/2025 15,400 0 (0%) 211,400 3,268.09 0 0 15,400 16,450 14,350
12/12/2025 15,400 -0.3 (-1.91%) 215,700 3,349.57 382,607 6,006.93 15,700 16,750 14,650
11/12/2025 15,700 -0.05 (-0.32%) 73,000 1,153.88 0 0 15,750 16,850 14,650
10/12/2025 15,750 -0.25 (-1.56%) 146,600 2,317.66 543,039 8,688.62 16,000 17,100 14,900
09/12/2025 16,000 -0.05 (-0.31%) 89,500 1,424.47 0 0 16,050 17,150 14,950
08/12/2025 16,050 0.05 (0.31%) 61,300 983.51 1,370,000 21,920 16,000 17,100 14,900
05/12/2025 16,000 -0.25 (-1.54%) 52,900 852.48 0 0 16,250 17,350 15,150
04/12/2025 16,250 -0.1 (-0.61%) 306,400 4,981.14 0 0 16,350 17,450 15,250
03/12/2025 16,350 -0.05 (-0.3%) 217,500 3,514.15 0 0 16,400 17,500 15,300
02/12/2025 16,400 0 (0%) 24,500 398.78 0 0 16,400 17,500 15,300
01/12/2025 16,400 -0.3 (-1.8%) 434,900 6,960.84 0 0 16,700 17,850 15,550
28/11/2025 16,700 0.05 (0.3%) 34,800 579 0 0 16,650 17,800 15,500
27/11/2025 16,650 0 (0%) 54,700 911.56 0 0 16,650 17,800 15,500
26/11/2025 16,650 0.3 (1.83%) 121,500 2,036.49 0 0 16,350 17,450 15,250
25/11/2025 16,350 -0.05 (-0.3%) 43,700 715.75 0 0 16,400 17,500 15,300
24/11/2025 16,400 -0.1 (-0.61%) 38,700 636.42 0 0 16,500 17,650 15,350
21/11/2025 16,500 -0.3 (-1.79%) 124,000 2,049.64 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.05 (-0.3%) 60,900 1,018.97 0 0 16,850 18,000 15,700
19/11/2025 16,850 -0.05 (-0.3%) 27,400 460.37 0 0 16,900 18,050 15,750
18/11/2025 16,900 0.05 (0.3%) 156,100 2,629.94 0 0 16,850 18,000 15,700
17/11/2025 16,850 0.1 (0.6%) 83,200 1,399.19 0 0 16,750 17,900 15,600
14/11/2025 16,750 -0.05 (-0.3%) 48,100 809.36 0 0 16,800 17,950 15,650
13/11/2025 16,800 -0.1 (-0.59%) 63,300 1,065.65 0 0 16,900 18,050 15,750
12/11/2025 16,900 0.15 (0.9%) 72,700 1,221.52 0 0 16,750 17,900 15,600
11/11/2025 16,750 0.05 (0.3%) 35,200 587.08 0 0 16,700 17,850 15,550
10/11/2025 16,700 0 (0%) 111,700 1,864.41 0 0 16,700 17,850 15,550
07/11/2025 16,700 -0.1 (-0.6%) 70,900 1,185.58 0 0 16,800 17,950 15,650
06/11/2025 16,800 -0.2 (-1.18%) 58,900 996.52 0 0 17,000 18,150 15,850
05/11/2025 17,000 -0.3 (-1.73%) 42,300 720.11 0 0 17,300 18,500 16,100
04/11/2025 17,300 0.5 (2.98%) 202,900 3,436.86 0 0 16,800 17,950 15,650
03/11/2025 16,800 -0.4 (-2.33%) 100,100 1,698.08 0 0 17,200 18,400 16,000
31/10/2025 17,200 0.2 (1.18%) 89,600 1,526.3 0 0 17,000 18,150 15,850
30/10/2025 17,000 -0.25 (-1.45%) 202,000 3,452.39 0 0 17,250 18,450 16,050
29/10/2025 17,250 0.1 (0.58%) 78,700 1,356.8 0 0 17,150 18,350 15,950
28/10/2025 17,150 0.05 (0.29%) 84,800 1,444.13 0 0 17,100 18,250 15,950
27/10/2025 17,100 -0.15 (-0.87%) 50,700 870.09 0 0 17,250 18,450 16,050
24/10/2025 17,250 0 (0%) 97,200 1,651.68 0 0 17,250 18,450 16,050
23/10/2025 17,250 -0.15 (-0.86%) 71,100 1,232.05 0 0 17,400 18,600 16,200
22/10/2025 17,400 0.2 (1.16%) 126,100 2,157.2 0 0 17,200 18,400 16,000
21/10/2025 17,200 0.7 (4.24%) 254,700 4,312. 0 0 16,500 17,650 15,350
20/10/2025 16,500 -1.15 (-6.52%) 380,100 6,585.26 0 0 17,650 18,850 16,450
17/10/2025 17,650 -0.35 (-1.94%) 198,400 3,534.41 0 0 18,000 19,250 16,750
16/10/2025 18,000 0.1 (0.56%) 155,400 2,792.16 0 0 17,900 19,150 16,650
15/10/2025 17,900 0.1 (0.56%) 169,100 3,035.22 0 0 17,800 19,000 16,600
14/10/2025 17,800 -0.4 (-2.2%) 244,500 4,447.87 0 0 18,200 19,450 16,950
13/10/2025 18,200 -0.4 (-2.15%) 185,300 3,381.74 0 0 18,600 19,900 17,300
10/10/2025 18,600 -0.1 (-0.53%) 157,700 2,939.61 0 0 18,700 20,000 17,400
09/10/2025 18,700 0.1 (0.54%) 173,200 3,224.87 0 0 18,600 19,900 17,300
08/10/2025 18,600 0 (0%) 196,200 3,681.46 0 0 18,600 19,900 17,300
07/10/2025 18,600 -0.25 (-1.33%) 68,400 1,277.9 0 0 18,850 20,150 17,550
06/10/2025 18,850 1 (5.6%) 447,300 8,286.51 0 0 17,850 19,050 16,650
03/10/2025 17,850 -0.3 (-1.65%) 89,900 1,611.69 0 0 18,150 19,400 16,900
02/10/2025 18,150 -0.2 (-1.09%) 73,000 1,339.24 0 0 18,350 19,600 17,100
01/10/2025 18,350 0.05 (0.27%) 97,000 1,786.69 0 0 18,300 19,550 17,050
30/09/2025 18,300 0.1 (0.55%) 100,800 1,838.02 0 0 18,200 19,450 16,950
29/09/2025 18,200 0.15 (0.83%) 86,500 1,577.33 0 0 18,050 19,300 16,800
26/09/2025 18,050 -0.7 (-3.73%) 83,100 1,535.26 0 0 18,750 20,050 17,450
25/09/2025 18,750 -0.2 (-1.06%) 94,900 1,788.25 0 0 18,950 20,250 17,650
24/09/2025 18,950 0.5 (2.71%) 80,200 1,494.94 0 0 18,450 19,700 17,200
23/09/2025 18,450 0.2 (1.1%) 144,100 2,684.22 0 0 18,250 19,500 17,000

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