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
01/04/2026 16,200 0.6 (3.85%) 700 11.15 0 0 15,600 16,650 14,550
31/03/2026 15,600 0.05 (0.32%) 2,800 44.88 0 0 15,550 16,600 14,500
30/03/2026 15,550 0 (0%) 200 3.19 0 0 15,550 16,600 14,500
27/03/2026 15,550 -0.05 (-0.32%) 200 3.18 0 0 15,600 16,650 14,550
26/03/2026 15,600 -0.5 (-3.11%) 1,100 17.66 0 0 16,100 17,200 15,000
25/03/2026 16,100 0.6 (3.87%) 100 1.61 0 0 15,500 16,550 14,450
24/03/2026 15,500 0 (0%) 2,000 31 0 0 15,500 16,550 14,450
23/03/2026 15,500 0 (0%) 5,600 86.82 0 0 15,500 16,550 14,450
20/03/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
19/03/2026 15,500 -0.25 (-1.59%) 5,100 79.08 0 0 15,750 16,850 14,650
18/03/2026 15,750 -0.2 (-1.25%) 500 7.89 0 0 15,950 17,050 14,850
17/03/2026 15,950 0.35 (2.24%) 600 9.57 0 0 15,600 16,650 14,550
16/03/2026 15,600 0 (0%) 200 3.12 0 0 15,600 16,650 14,550
13/03/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
12/03/2026 15,600 -1 (-6.02%) 10,100 157.73 0 0 16,600 17,750 15,450
11/03/2026 16,600 0 (0%) 0 0 0 0 16,600 17,750 15,450
10/03/2026 16,600 0 (0%) 0 0 0 0 16,600 17,750 15,450
09/03/2026 16,600 0.3 (1.84%) 600 9.34 0 0 16,300 17,400 15,200
06/03/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
05/03/2026 16,300 0.6 (3.82%) 100 1.63 0 0 15,700 16,750 14,650
04/03/2026 15,700 -0.2 (-1.26%) 10,100 158.77 0 0 15,900 17,000 14,800
03/03/2026 15,900 0 (0%) 4,400 70.87 0 0 15,900 17,000 14,800
02/03/2026 15,900 -0.35 (-2.15%) 5,100 80.7 0 0 16,250 17,350 15,150
27/02/2026 16,250 0 (0%) 3,800 61.21 0 0 16,250 17,350 15,150
26/02/2026 16,250 -0.35 (-2.11%) 3,000 49.05 0 0 16,600 17,750 15,450
25/02/2026 16,600 0.6 (3.75%) 100 1.66 0 0 16,000 17,100 14,900
24/02/2026 16,000 -0.3 (-1.84%) 100 1.6 0 0 16,300 17,400 15,200
23/02/2026 16,300 0.1 (0.62%) 400 6.6 0 0 16,200 17,300 15,100
13/02/2026 16,200 -0.15 (-0.92%) 200 3.27 0 0 16,350 17,450 15,250
12/02/2026 16,350 0.2 (1.24%) 200 3.27 0 0 16,150 17,250 15,050
11/02/2026 16,150 -0.1 (-0.62%) 3,300 52.46 0 0 16,250 17,350 15,150
10/02/2026 16,250 0.4 (2.52%) 200 3.25 0 0 15,850 16,950 14,750
09/02/2026 15,850 -0.1 (-0.63%) 200 3.24 0 0 15,950 17,050 14,850
06/02/2026 15,950 0.15 (0.95%) 3,500 54.81 0 0 15,800 16,900 14,700
05/02/2026 15,800 0 (0%) 9,700 153.86 0 0 15,800 16,900 14,700
04/02/2026 15,800 -0.6 (-3.66%) 1,100 17.42 0 0 16,400 17,500 15,300
03/02/2026 16,400 0.95 (6.15%) 100 1.64 0 0 15,450 16,500 14,400
02/02/2026 15,450 -0.45 (-2.83%) 31,800 498.71 0 0 15,900 17,000 14,800
30/01/2026 15,900 -0.5 (-3.05%) 17,100 272.51 0 0 16,400 17,500 15,300
29/01/2026 16,400 0.25 (1.55%) 400 6.57 0 0 16,150 17,250 15,050
28/01/2026 16,150 -0.95 (-5.56%) 400 6.54 0 0 17,100 18,250 15,950
27/01/2026 17,100 1.05 (6.54%) 200 3.42 0 0 16,050 17,150 14,950
26/01/2026 16,050 0 (0%) 3,400 54.8 0 0 16,050 17,150 14,950
23/01/2026 16,050 -0.3 (-1.83%) 2,200 35.4 0 0 16,350 17,450 15,250
22/01/2026 16,350 0.05 (0.31%) 100 1.64 0 0 16,300 17,400 15,200
21/01/2026 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
20/01/2026 16,300 0.2 (1.24%) 9,600 155.61 0 0 16,100 17,200 15,000
19/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
16/01/2026 16,100 -0.1 (-0.62%) 300 4.83 0 0 16,200 17,300 15,100
15/01/2026 16,200 -0.2 (-1.22%) 10,200 163.46 0 0 16,400 17,500 15,300
14/01/2026 16,400 0.2 (1.23%) 900 14.53 0 0 16,200 17,300 15,100
13/01/2026 16,200 0 (0%) 1,100 17.86 0 0 16,200 17,300 15,100
12/01/2026 16,200 -0.25 (-1.52%) 1,800 29.41 0 0 16,450 17,600 15,300
09/01/2026 16,450 0.1 (0.61%) 10,000 164.47 0 0 16,350 17,450 15,250
08/01/2026 16,350 0.6 (3.81%) 300 4.92 0 0 15,750 16,850 14,650
07/01/2026 15,750 -0.75 (-4.55%) 700 11 0 0 16,500 17,650 15,350
06/01/2026 16,500 0 (0%) 100 1.65 0 0 16,500 17,650 15,350
05/01/2026 16,500 0.2 (1.23%) 2,100 34.69 0 0 16,300 17,400 15,200
31/12/2025 16,300 -0.45 (-2.69%) 100 1.63 0 0 16,750 17,900 15,600
30/12/2025 16,750 0.45 (2.76%) 100 1.68 0 0 16,300 17,400 15,200
29/12/2025 16,300 0.25 (1.56%) 100 1.63 0 0 16,050 17,150 14,950
26/12/2025 16,050 -0.45 (-2.73%) 20,200 317.83 0 0 16,500 17,650 15,350
25/12/2025 16,500 -0.05 (-0.3%) 4,100 67.67 0 0 16,550 17,700 15,400
24/12/2025 16,550 0 (0%) 0 0 0 0 16,550 17,700 15,400
23/12/2025 16,550 0 (0%) 2,200 36.37 0 0 16,550 17,700 15,400
22/12/2025 16,550 0.4 (2.48%) 5,100 82.69 0 0 16,150 17,250 15,050
19/12/2025 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
18/12/2025 16,150 -0.8 (-4.72%) 100 1.62 0 0 16,950 18,100 15,800
17/12/2025 16,950 0 (0%) 100 1.7 0 0 16,950 18,100 15,800
16/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
15/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
12/12/2025 16,950 0.3 (1.8%) 2,400 40.76 0 0 16,650 17,800 15,500
11/12/2025 17,150 -0.2 (-1.15%) 200 3.38 0 0 17,350 18,550 16,150
10/12/2025 17,350 -0.1 (-0.57%) 1,900 32.72 0 0 17,450 18,650 16,250
09/12/2025 17,450 0.55 (3.25%) 1,800 29.69 0 0 16,900 18,050 15,750
08/12/2025 16,900 -0.5 (-2.87%) 2,300 38.49 0 0 17,400 18,600 16,200
05/12/2025 17,400 0.3 (1.75%) 1,000 17.27 0 0 17,100 18,250 15,950
04/12/2025 17,100 -0.1 (-0.58%) 1,300 22.21 0 0 17,200 18,400 16,000
03/12/2025 17,200 -0.2 (-1.15%) 1,500 25.65 0 0 17,400 18,600 16,200
02/12/2025 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
01/12/2025 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
28/11/2025 17,400 0.1 (0.58%) 300 5.17 0 0 17,300 18,500 16,100
27/11/2025 17,300 0 (0%) 200 3.46 0 0 17,300 18,500 16,100
26/11/2025 17,300 0.1 (0.58%) 3,600 61.88 0 0 17,200 18,400 16,000
25/11/2025 17,200 -0.2 (-1.15%) 4,000 69.4 0 0 17,400 18,600 16,200
24/11/2025 17,400 -0.2 (-1.14%) 800 14.11 0 0 17,600 18,800 16,400
21/11/2025 17,600 0.6 (3.53%) 19,200 333.83 0 0 17,000 18,150 15,850
20/11/2025 17,000 0.2 (1.19%) 6,400 108.9 0 0 16,800 17,950 15,650
19/11/2025 16,800 -0.6 (-3.45%) 100 1.68 0 0 17,400 18,600 16,200
18/11/2025 17,400 0.6 (3.57%) 1,000 17.73 0 0 16,800 17,950 15,650
17/11/2025 16,800 0.1 (0.6%) 3,900 63.95 0 0 16,700 17,850 15,550
14/11/2025 16,700 0 (0%) 600 10.02 0 0 16,700 17,850 15,550
13/11/2025 16,700 0 (0%) 200 3.32 0 0 16,700 17,850 15,550
12/11/2025 16,700 -0.2 (-1.18%) 3,400 57.01 0 0 16,900 18,050 15,750
11/11/2025 16,900 0.15 (0.9%) 4,400 74.58 0 0 16,750 17,900 15,600
10/11/2025 16,750 0 (0%) 900 15.08 0 0 16,750 17,900 15,600
07/11/2025 16,750 -0.05 (-0.3%) 5,200 86.99 0 0 16,800 17,950 15,650
06/11/2025 16,800 0.1 (0.6%) 600 10.08 0 0 16,700 17,850 15,550
05/11/2025 16,700 0.1 (0.6%) 1,500 25.05 0 0 16,600 17,750 15,450
04/11/2025 16,600 -0.3 (-1.78%) 1,800 29.83 0 0 16,900 18,050 15,750
03/11/2025 16,900 0.3 (1.81%) 1,500 25.15 0 0 16,600 17,750 15,450
31/10/2025 16,600 0 (0%) 5,200 85.91 0 0 16,600 17,750 15,450
30/10/2025 16,600 -0.05 (-0.3%) 2,600 43.17 0 0 16,650 17,800 15,500
29/10/2025 16,650 0.05 (0.3%) 6,600 109.84 0 0 16,600 17,750 15,450
28/10/2025 16,600 -0.3 (-1.78%) 3,100 51.46 0 0 16,900 18,050 15,750
27/10/2025 16,900 0.3 (1.81%) 17,200 285.74 0 0 16,600 17,750 15,450
24/10/2025 16,600 0.05 (0.3%) 3,000 49.66 0 0 16,550 17,700 15,400
23/10/2025 16,550 -0.05 (-0.3%) 100 1.66 0 0 16,600 17,750 15,450
22/10/2025 16,600 0.1 (0.61%) 1,100 18. 0 0 16,500 17,650 15,350
21/10/2025 16,500 0.3 (1.85%) 4,700 77.42 0 0 16,200 17,300 15,100
20/10/2025 16,200 -0.35 (-2.11%) 8,500 138.86 0 0 16,550 17,700 15,400
17/10/2025 16,550 0.05 (0.3%) 9,300 153.91 0 0 16,500 17,650 15,350
16/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
15/10/2025 16,500 0 (0%) 200 3.3 0 0 16,500 17,650 15,350
14/10/2025 16,500 0.35 (2.17%) 6,400 104.94 0 0 16,150 17,250 15,050
13/10/2025 16,150 0 (0%) 1,500 24.23 0 0 16,150 17,250 15,050
10/10/2025 16,150 -0.35 (-2.12%) 7,500 121.78 0 0 16,500 17,650 15,350
09/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/10/2025 16,500 0.3 (1.85%) 12,400 204.68 0 0 16,200 17,300 15,100
07/10/2025 16,200 0 (0%) 300 4.84 0 0 16,200 17,300 15,100
06/10/2025 16,200 -0.2 (-1.22%) 2,600 41.92 0 0 16,400 17,500 15,300
03/10/2025 16,400 -0.1 (-0.61%) 600 9.88 0 0 16,500 17,650 15,350
02/10/2025 16,500 0 (0%) 1,500 24.75 0 0 16,500 17,650 15,350
01/10/2025 16,500 0.45 (2.8%) 10,700 176.38 0 0 16,050 17,150 14,950

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