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
03/04/2026 17,600 -0.8 (-4.35%) 8,200 151.04 0 0 18,400 21,100 15,700
02/04/2026 18,000 -1.2 (-6.25%) 7,600 140.2 0 0 19,200 22,000 16,400
01/04/2026 19,000 -0.3 (-1.55%) 4,166 79.61 0 0 19,300 22,100 16,500
31/03/2026 19,000 -0.5 (-2.56%) 1,901 36.62 0 0 19,500 22,400 16,600
30/03/2026 19,000 -1.6 (-7.77%) 908 17.69 0 0 20,600 23,600 17,600
27/03/2026 20,600 2.6 (14.44%) 1,600 32.96 0 0 18,000 20,700 15,300
26/03/2026 18,000 1.9 (11.8%) 1,777 31.65 0 0 16,100 18,500 13,700
25/03/2026 16,500 1.7 (11.49%) 2,800 45.18 0 0 14,800 17,000 12,600
24/03/2026 14,500 -0.9 (-5.84%) 415 6.1 0 0 15,400 17,700 13,100
23/03/2026 15,000 -2 (-11.76%) 1,300 20 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 600 10.2 0 0 17,000 19,500 14,500
19/03/2026 17,000 -0.9 (-5.03%) 700 11.9 0 0 17,900 20,500 15,300
18/03/2026 19,000 1.7 (9.83%) 1,500 26.8 0 0 17,300 19,800 14,800
17/03/2026 18,000 2.2 (13.92%) 2,300 39.78 0 0 15,800 18,100 13,500
16/03/2026 16,100 2.1 (15%) 215 3.4 0 0 14,000 16,100 11,900
13/03/2026 14,000 0 (0%) 2,100 29.4 0 0 14,000 16,100 11,900
12/03/2026 14,000 0 (0%) 1,700 23.8 0 0 14,000 16,100 11,900
11/03/2026 14,000 0 (0%) 2,200 30.8 0 0 14,000 16,100 11,900
10/03/2026 14,000 -0.4 (-2.78%) 2,700 37.8 0 0 14,400 16,500 12,300
09/03/2026 14,000 -1.1 (-7.28%) 1,700 24.5 0 0 15,100 17,300 12,900
06/03/2026 15,000 0.3 (2.04%) 2,500 37.8 0 0 14,700 16,900 12,500
05/03/2026 15,900 1.3 (8.9%) 300 4.41 0 0 14,600 16,700 12,500
04/03/2026 15,000 0.7 (4.9%) 2,600 37.9 0 0 14,300 16,400 12,200
03/03/2026 14,000 0.1 (0.72%) 2,700 38.57 0 0 13,900 15,900 11,900
02/03/2026 14,500 0.9 (6.62%) 2,300 32.07 0 0 13,600 15,600 11,600
27/02/2026 13,500 0 (0%) 2,600 35.45 0 0 13,500 15,500 11,500
26/02/2026 13,500 0.5 (3.85%) 2,500 33.75 0 0 13,000 14,900 11,100
25/02/2026 14,000 1 (7.69%) 9,000 117.1 0 0 13,000 14,900 11,100
24/02/2026 13,000 0.3 (2.36%) 700 9.1 0 0 12,700 14,600 10,800
23/02/2026 12,700 -2.2 (-14.77%) 2,600 33.02 0 0 14,900 17,100 12,700
13/02/2026 14,900 1.1 (7.97%) 1,500 22.35 0 0 13,800 15,800 11,800
12/02/2026 13,800 -0.2 (-1.43%) 2,000 27.6 0 0 14,000 16,100 11,900
11/02/2026 14,000 1 (7.69%) 1,000 14 0 0 13,000 14,900 11,100
10/02/2026 13,000 0.8 (6.56%) 6,100 79.3 0 0 12,200 14,000 10,400
09/02/2026 12,000 0 (0%) 3,000 36.5 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 3,000 36 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 3,002 36.02 0 0 12,000 13,800 10,200
04/02/2026 12,000 0.5 (4.35%) 1,600 19.2 0 0 11,500 13,200 9,800
03/02/2026 11,500 0.3 (2.68%) 3,000 34.5 0 0 11,200 12,800 9,600
02/02/2026 11,200 -0.3 (-2.61%) 2,500 28 0 0 11,500 13,200 9,800
30/01/2026 11,500 -0.1 (-0.86%) 2,400 27.6 0 0 11,600 13,300 9,900
29/01/2026 11,500 -0.7 (-5.74%) 2,001 23.16 0 0 12,200 14,000 10,400
28/01/2026 12,200 -0.2 (-1.61%) 4,000 48.8 0 0 12,400 14,200 10,600
27/01/2026 12,300 -0.2 (-1.6%) 3,900 48.37 0 0 12,500 14,300 10,700
26/01/2026 12,500 -0.4 (-3.1%) 2,500 31.35 0 0 12,900 14,800 11,000
23/01/2026 13,100 1.1 (9.17%) 5,600 72.04 0 0 12,000 13,800 10,200
22/01/2026 12,000 -0.2 (-1.64%) 2,100 25.2 0 0 12,200 14,000 10,400
21/01/2026 12,000 0.3 (2.56%) 1,800 22 0 0 11,700 13,400 10,000
20/01/2026 12,000 0.9 (8.11%) 3,300 38.72 0 0 11,100 12,700 9,500
19/01/2026 11,300 1.4 (14.14%) 2,402 26.54 0 0 9,900 11,300 8,500
16/01/2026 10,000 -0.5 (-4.76%) 2,482 24.44 0 0 10,500 12,000 9,000
15/01/2026 10,500 0.2 (1.94%) 2,000 21 0 0 10,300 11,800 8,800
14/01/2026 13,100 1.6 (13.91%) 3,500 36.14 0 0 11,500 13,200 9,800
13/01/2026 11,500 -0.5 (-4.17%) 1,000 11.5 0 0 12,000 13,800 10,200
12/01/2026 12,000 0.7 (6.19%) 2,000 24 0 0 11,300 12,900 9,700
09/01/2026 12,800 1.5 (13.27%) 1,700 19.25 0 0 11,300 12,900 9,700
08/01/2026 11,200 0.1 (0.9%) 300 3.39 0 0 11,100 12,700 9,500
07/01/2026 11,000 0 (0%) 2,100 23.25 0 0 11,000 12,600 9,400
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
31/12/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
30/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/12/2025 11,000 0 (0%) 55 0.52 0 0 11,000 12,600 9,400
19/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
15/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
12/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/12/2025 11,000 0.7 (6.8%) 100 1.1 0 0 10,300 11,800 8,800
09/12/2025 10,300 1.3 (14.44%) 103 1.06 0 0 9,000 10,300 7,700
08/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/12/2025 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
04/12/2025 9,000 -1 (-10%) 300 2.7 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 600 6 0 0 10,000 14,000 6,000
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/11/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 11 0.1 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/11/2025 10,000 0 (0%) 43 0.4 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 4 0.04 0 0 10,000 11,500 8,500
15/10/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
14/10/2025 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
13/10/2025 10,000 1.3 (14.94%) 207 2.07 0 0 8,700 10,000 7,400
10/10/2025 8,700 -1.5 (-14.71%) 100 0.87 0 0 10,200 11,700 8,700
09/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
08/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/10/2025 10,200 1.3 (14.61%) 101 1.03 0 0 8,900 10,200 7,600
03/10/2025 8,900 1.1 (14.1%) 800 7.11 0 0 7,800 8,900 6,700

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