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
31/03/2026 15,100 -0.3 (-1.95%) 7,506 112.64 0 0 15,400 16,900 13,900
30/03/2026 15,400 0 (0%) 10 0.15 0 0 15,400 16,900 13,900
27/03/2026 15,400 0.1 (0.65%) 2,100 32.08 0 0 15,300 16,800 13,800
26/03/2026 15,300 0.3 (2%) 1,516 22.97 0 0 15,000 16,500 13,500
25/03/2026 15,000 0 (0%) 3,002 45.03 0 0 15,000 16,500 13,500
24/03/2026 15,000 -0.2 (-1.32%) 154,416 2,301.01 0 0 15,200 16,700 13,700
23/03/2026 15,200 0 (0%) 7,301 108.67 0 0 15,200 16,700 13,700
20/03/2026 15,200 0 (0%) 2,100 31.2 0 0 15,200 16,700 13,700
19/03/2026 15,200 0 (0%) 5,508 81.79 0 0 15,200 16,700 13,700
18/03/2026 15,200 0 (0%) 4,400 65.92 0 0 15,200 16,700 13,700
17/03/2026 15,200 -0.2 (-1.3%) 6,100 91.49 0 0 15,400 16,900 13,900
16/03/2026 15,400 0 (0%) 3,800 57.02 0 0 15,400 16,900 13,900
13/03/2026 15,400 -0.1 (-0.65%) 17,401 261.45 0 0 15,500 17,000 14,000
12/03/2026 15,500 0.2 (1.31%) 1,621 24.56 0 0 15,300 16,800 13,800
11/03/2026 15,300 -0.1 (-0.65%) 4,200 63.61 0 0 15,400 16,900 13,900
10/03/2026 15,400 0.1 (0.65%) 3,400 51.58 0 0 15,300 16,800 13,800
09/03/2026 15,300 -0.1 (-0.65%) 18,000 264.4 0 0 15,400 16,900 13,900
06/03/2026 15,400 -0.4 (-2.53%) 6,000 92.85 0 0 15,800 17,300 14,300
05/03/2026 15,800 -0.1 (-0.63%) 1,100 17.18 0 0 15,900 17,400 14,400
04/03/2026 15,900 -0.4 (-2.45%) 4,600 71.99 0 0 16,300 17,900 14,700
03/03/2026 16,300 0 (0%) 52,300 849.6 0 0 16,300 17,900 14,700
02/03/2026 16,300 -0.2 (-1.21%) 2,203 35.36 0 0 16,500 18,100 14,900
27/02/2026 16,500 -0.1 (-0.6%) 21,900 354.74 0 0 16,600 18,200 15,000
26/02/2026 16,600 0.1 (0.61%) 9,961 161.11 0 0 16,500 18,100 14,900
25/02/2026 16,500 1.2 (7.84%) 98,408 1,611.24 0 0 15,300 16,800 13,800
24/02/2026 15,300 0.3 (2%) 63,101 955.51 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.7 (4.9%) 88,202 1,281.7 0 0 14,300 15,700 12,900
13/02/2026 14,300 0.3 (2.14%) 1,400 19.63 0 0 14,000 15,400 12,600
12/02/2026 14,000 -0.2 (-1.41%) 6,900 96.88 0 0 14,200 15,600 12,800
11/02/2026 14,200 0 (0%) 900 12.62 0 0 14,200 15,600 12,800
10/02/2026 14,200 0.1 (0.71%) 4,802 67.25 0 0 14,100 15,500 12,700
09/02/2026 14,100 0 (0%) 1,000 14.02 0 0 14,100 15,500 12,700
06/02/2026 14,100 -0.1 (-0.7%) 3,700 52.11 0 0 14,200 15,600 12,800
05/02/2026 14,200 -0.1 (-0.7%) 7,200 101.55 0 0 14,300 15,700 12,900
04/02/2026 14,300 -0.2 (-1.38%) 5,800 82.77 0 0 14,500 15,900 13,100
03/02/2026 14,500 0.1 (0.69%) 1,600 22.85 0 0 14,400 15,800 13,000
02/02/2026 14,400 0.1 (0.7%) 2,700 38.54 0 0 14,300 15,700 12,900
30/01/2026 14,300 0.3 (2.14%) 1,400 19.76 0 0 14,000 15,400 12,600
29/01/2026 14,000 0 (0%) 3,600 50.84 0 0 14,000 15,400 12,600
28/01/2026 14,000 -0.6 (-4.11%) 8,700 123.33 0 0 14,600 16,000 13,200
27/01/2026 14,600 0.4 (2.82%) 8,000 116.3 0 0 14,200 15,600 12,800
26/01/2026 14,200 0 (0%) 5,029 71.12 0 0 14,200 15,600 12,800
23/01/2026 14,200 0 (0%) 4,500 64.41 0 0 14,200 15,600 12,800
22/01/2026 14,200 -0.1 (-0.7%) 1,519 21.73 0 0 14,300 15,700 12,900
21/01/2026 14,300 0 (0%) 3,500 49.17 0 0 14,300 15,700 12,900
20/01/2026 14,300 0.1 (0.7%) 3,200 45.12 0 0 14,200 15,600 12,800
19/01/2026 14,200 0.2 (1.43%) 4,300 60.28 0 0 14,000 15,400 12,600
16/01/2026 14,000 -0.2 (-1.41%) 11,900 167.05 0 0 14,200 15,600 12,800
15/01/2026 14,200 0 (0%) 10,743 148.98 0 0 14,200 15,600 12,800
14/01/2026 14,200 0 (0%) 6,910 97.85 0 0 14,200 15,600 12,800
13/01/2026 14,200 0 (0%) 68,780 983.4 0 0 14,200 15,600 12,800
12/01/2026 14,200 0 (0%) 500 7.1 0 0 14,200 15,600 12,800
09/01/2026 14,200 0 (0%) 6,509 90.64 0 0 14,200 15,600 12,800
08/01/2026 14,200 -0.1 (-0.7%) 11,800 165.55 0 0 14,300 15,700 12,900
07/01/2026 14,300 -0.2 (-1.38%) 11,806 168. 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 401 5.81 0 0 14,500 15,900 13,100
05/01/2026 14,500 -0.9 (-5.84%) 14,206 201.5 0 0 15,400 16,900 13,900
31/12/2025 15,400 0.8 (5.48%) 4,100 59.88 0 0 14,600 16,000 13,200
30/12/2025 14,600 -0.1 (-0.68%) 1,000 14.68 0 0 14,700 16,100 13,300
29/12/2025 14,700 0.1 (0.68%) 2,000 29.3 0 0 14,600 16,000 13,200
26/12/2025 14,600 -0.5 (-3.31%) 3,900 57.27 0 0 15,100 16,600 13,600
25/12/2025 15,100 0.1 (0.67%) 1,707 25.44 0 0 15,000 16,500 13,500
24/12/2025 15,000 -0.1 (-0.66%) 1,920 28.91 0 0 15,100 16,600 13,600
23/12/2025 15,100 -0.1 (-0.66%) 8,300 125.24 0 0 15,200 16,700 13,700
22/12/2025 15,200 -0.3 (-1.94%) 5,200 79.04 0 0 15,500 17,000 14,000
19/12/2025 15,500 0.3 (1.97%) 2,823 42.76 0 0 15,200 16,700 13,700
18/12/2025 15,200 -0.2 (-1.3%) 501 7.64 0 0 15,400 16,900 13,900
17/12/2025 15,400 -0.2 (-1.28%) 300 4.66 0 0 15,600 17,100 14,100
16/12/2025 15,600 0.4 (2.63%) 4,901 73.78 0 0 15,200 16,700 13,700
15/12/2025 15,200 0 (0%) 3,001 45.62 0 0 15,200 16,700 13,700
12/12/2025 15,200 -0.6 (-3.8%) 6,500 99.12 0 0 15,800 17,300 14,300
11/12/2025 15,800 0 (0%) 1,125 17.75 0 0 15,800 17,300 14,300
10/12/2025 15,800 0.4 (2.6%) 1,452 22.34 0 0 15,400 16,900 13,900
09/12/2025 15,400 -0.3 (-1.91%) 7,301 111.97 0 0 15,700 17,200 14,200
08/12/2025 15,700 -0.1 (-0.63%) 1,502 23.59 0 0 15,800 17,300 14,300
05/12/2025 15,800 0.1 (0.64%) 304 4.8 0 0 15,700 17,200 14,200
04/12/2025 15,700 0 (0%) 303 4.77 0 0 15,700 17,200 14,200
03/12/2025 15,700 0.1 (0.64%) 1,999 31.14 0 0 15,600 17,100 14,100
02/12/2025 15,600 0 (0%) 800 12.49 0 0 15,600 17,100 14,100
01/12/2025 15,600 -0.2 (-1.27%) 2,100 32.78 0 0 15,800 17,300 14,300
28/11/2025 15,800 0.2 (1.28%) 11,600 181.92 0 0 15,600 17,100 14,100
27/11/2025 15,600 -0.2 (-1.27%) 200 3.12 0 0 15,800 17,300 14,300
26/11/2025 15,800 0 (0%) 100 1.58 0 0 15,800 17,300 14,300
25/11/2025 15,800 0.1 (0.64%) 100 1.58 0 0 15,700 17,200 14,200
24/11/2025 15,700 0.1 (0.64%) 200 3.13 0 0 15,600 17,100 14,100
21/11/2025 15,600 0 (0%) 3,300 50.76 0 0 15,600 17,100 14,100
20/11/2025 15,600 0 (0%) 8,100 125.55 0 0 15,600 17,100 14,100
19/11/2025 15,600 -0.1 (-0.64%) 3,952 61.19 0 0 15,700 17,200 14,200
18/11/2025 15,700 0.1 (0.64%) 2,500 38.88 0 0 15,600 17,100 14,100
17/11/2025 15,600 0 (0%) 8,500 132.23 3 0.04 15,600 17,100 14,100
14/11/2025 15,600 -0.2 (-1.27%) 2,709 42.31 0 0 15,800 17,300 14,300
13/11/2025 15,800 0.3 (1.94%) 5,800 90.06 0 0 15,500 17,000 14,000
12/11/2025 15,500 -0.3 (-1.9%) 4,901 77.19 0 0 15,800 17,300 14,300
11/11/2025 15,800 0 (0%) 3,000 46.53 0 0 15,800 17,300 14,300
10/11/2025 15,800 0 (0%) 3,235 50.89 0 0 15,800 17,300 14,300
07/11/2025 15,800 0 (0%) 400 6.32 0 0 15,800 17,300 14,300
06/11/2025 15,800 0 (0%) 110 1.74 0 0 15,800 17,300 14,300
05/11/2025 15,800 0 (0%) 4,720 74.46 0 0 15,800 17,300 14,300
04/11/2025 15,800 0.3 (1.94%) 8,703 135.1 0 0 15,500 17,000 14,000
03/11/2025 15,500 -0.4 (-2.52%) 11,700 181.99 0 0 15,900 17,400 14,400
31/10/2025 15,900 -0.1 (-0.63%) 9,500 151.38 0 0 16,000 17,600 14,400
30/10/2025 16,000 0 (0%) 8,676 138.28 0 0 16,000 17,600 14,400
29/10/2025 16,000 -0.2 (-1.23%) 3,100 49.9 0 0 16,200 17,800 14,600
28/10/2025 16,200 -0.1 (-0.61%) 27,700 444.88 0 0 16,300 17,900 14,700
27/10/2025 16,300 -0.9 (-5.23%) 39,581 639.65 0 0 17,200 18,900 15,500
24/10/2025 17,200 0.6 (3.61%) 200 3.39 0 0 16,600 18,200 15,000
23/10/2025 16,600 -0.3 (-1.78%) 7,513 125.38 0 0 16,900 18,500 15,300
22/10/2025 16,900 -0.1 (-0.59%) 5,600 93.81 0 0 17,000 18,700 15,300
21/10/2025 17,000 0.1 (0.59%) 13,201 221.88 0 0 16,900 18,500 15,300
20/10/2025 16,900 0.2 (1.2%) 9,600 160.78 0 0 16,700 18,300 15,100
17/10/2025 16,700 -0.3 (-1.76%) 2,713 46.07 0 0 17,000 18,700 15,300
16/10/2025 17,000 -0.1 (-0.58%) 640 10.88 0 0 17,100 18,800 15,400
15/10/2025 17,100 -0.1 (-0.58%) 2,708 46.34 0 0 17,200 18,900 15,500
14/10/2025 17,200 0.1 (0.58%) 7,307 125.59 0 0 17,100 18,800 15,400
13/10/2025 17,100 -0.1 (-0.58%) 10,508 185.78 0 0 17,200 18,900 15,500
10/10/2025 17,200 0.2 (1.18%) 15,000 257.07 0 0 17,000 18,700 15,300
09/10/2025 17,000 -0.1 (-0.58%) 20,602 349.31 0 0 17,100 18,800 15,400
08/10/2025 17,100 0.2 (1.18%) 11,860 201.67 0 0 16,900 18,500 15,300
07/10/2025 16,900 0 (0%) 5,624 95.07 0 0 16,900 18,500 15,300
06/10/2025 16,900 0.1 (0.6%) 16,730 281.59 0 0 16,800 18,400 15,200
03/10/2025 16,800 0.1 (0.6%) 2,730 45.42 0 0 16,700 18,300 15,100
02/10/2025 16,700 -0.3 (-1.76%) 4,101 68.42 0 0 17,000 18,700 15,300
01/10/2025 17,000 0.4 (2.41%) 1,705 28.37 0 0 16,600 18,200 15,000

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