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 11,500 -0.7 (-5.74%) 700 8.19 0 0 12,200 13,050 11,350
20/03/2026 12,200 -0.8 (-6.15%) 100 1.22 0 0 13,000 13,900 12,100
19/03/2026 13,000 0 (0%) 200 2.6 0 0 13,000 13,900 12,100
18/03/2026 13,000 -0.05 (-0.38%) 400 5.2 0 0 13,050 13,950 12,150
17/03/2026 13,050 0.75 (6.1%) 600 7.4 0 0 12,300 13,150 11,450
16/03/2026 12,300 0.3 (2.5%) 1,300 16.48 0 0 12,000 12,800 11,200
13/03/2026 12,000 -0.15 (-1.23%) 5,700 70.45 0 0 12,150 13,000 11,300
12/03/2026 12,150 0 (0%) 0 0 0 0 12,150 13,000 11,300
11/03/2026 12,150 0.15 (1.25%) 2,500 31.59 0 0 12,000 12,800 11,200
10/03/2026 12,000 0.05 (0.42%) 500 6 0 0 11,950 12,750 11,150
09/03/2026 11,950 -0.85 (-6.64%) 2,900 34.79 0 0 12,800 13,650 11,950
06/03/2026 12,800 -0.1 (-0.78%) 2,600 33.19 0 0 12,900 13,800 12,000
05/03/2026 12,900 0.65 (5.31%) 300 3.89 0 0 12,250 13,100 11,400
04/03/2026 12,250 0.1 (0.82%) 200 2.45 0 0 12,150 13,000 11,300
03/03/2026 12,150 -0.55 (-4.33%) 900 10.92 0 0 12,700 13,550 11,850
02/03/2026 12,700 0.1 (0.79%) 1,800 22.98 0 0 12,600 13,450 11,750
27/02/2026 12,600 0 (0%) 2,400 30.24 0 0 12,600 13,450 11,750
26/02/2026 12,600 -0.15 (-1.18%) 900 11.31 0 0 12,750 13,600 11,900
25/02/2026 12,750 0 (0%) 100 1.28 0 0 12,750 13,600 11,900
24/02/2026 12,750 -0.1 (-0.78%) 500 6.39 0 0 12,850 13,700 12,000
23/02/2026 12,850 0.45 (3.63%) 1,000 12.83 0 0 12,400 13,250 11,550
13/02/2026 12,400 -0.45 (-3.5%) 300 3.77 0 0 12,850 13,700 12,000
12/02/2026 12,850 0.15 (1.18%) 1,100 14.14 0 0 12,700 13,550 11,850
11/02/2026 12,700 0.2 (1.6%) 900 11.35 0 0 12,500 13,350 11,650
10/02/2026 12,500 0.7 (5.93%) 700 8.69 0 0 11,800 12,600 11,000
09/02/2026 11,800 -0.5 (-4.07%) 800 9.38 0 0 12,300 13,150 11,450
06/02/2026 12,300 -0.05 (-0.4%) 1,600 19.82 0 0 12,350 13,200 11,500
05/02/2026 12,350 -0.5 (-3.89%) 1,300 16.55 0 0 12,850 13,700 12,000
04/02/2026 12,850 0.45 (3.63%) 2,300 29.64 0 0 12,400 13,250 11,550
03/02/2026 12,400 0.15 (1.22%) 200 2.48 0 0 12,250 13,100 11,400
02/02/2026 12,250 -0.55 (-4.3%) 5,900 74.8 0 0 12,800 13,650 11,950
30/01/2026 12,800 0.55 (4.49%) 3,300 40.92 0 0 12,250 13,100 11,400
29/01/2026 12,250 -0.55 (-4.3%) 12,100 147.46 0 0 12,800 13,650 11,950
28/01/2026 12,800 -0.95 (-6.91%) 22,300 286.92 0 0 13,750 14,700 12,800
27/01/2026 13,750 -1 (-6.78%) 6,800 95.35 0 0 14,750 15,750 13,750
26/01/2026 14,750 0.05 (0.34%) 25,500 378.14 0 0 14,700 15,700 13,700
23/01/2026 14,700 0.8 (5.76%) 20,500 303.42 0 0 13,900 14,850 12,950
22/01/2026 13,900 0.9 (6.92%) 17,500 238.74 0 0 13,000 13,900 12,100
21/01/2026 13,000 -0.15 (-1.14%) 300 3.9 0 0 13,150 14,050 12,250
20/01/2026 13,150 0 (0%) 1,000 13.06 0 0 13,150 14,050 12,250
19/01/2026 13,150 0.15 (1.15%) 600 7.85 0 0 13,000 13,900 12,100
16/01/2026 13,000 0.15 (1.17%) 1,500 19.53 0 0 12,850 13,700 12,000
15/01/2026 12,850 -0.15 (-1.15%) 6,300 81.87 0 0 13,000 13,900 12,100
14/01/2026 13,000 -0.2 (-1.52%) 200 2.55 0 0 13,200 14,100 12,300
13/01/2026 13,200 0.7 (5.6%) 200 2.64 0 0 12,500 13,350 11,650
12/01/2026 12,500 -0.75 (-5.66%) 6,200 77.57 0 0 13,250 14,150 12,350
09/01/2026 13,250 0 (0%) 1,200 15.85 0 0 13,250 14,150 12,350
08/01/2026 13,250 -0.05 (-0.38%) 1,100 14.58 0 0 13,300 14,200 12,400
07/01/2026 13,300 0.4 (3.1%) 300 4.02 0 0 12,900 13,800 12,000
06/01/2026 12,900 0 (0%) 200 2.58 0 0 12,900 13,800 12,000
05/01/2026 12,900 0 (0%) 700 9.03 0 0 12,900 13,800 12,000
31/12/2025 12,900 0 (0%) 500 6.41 0 0 12,900 13,800 12,000
30/12/2025 12,900 -0.1 (-0.77%) 300 3.74 0 0 13,000 13,900 12,100
29/12/2025 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
26/12/2025 13,000 -0.4 (-2.99%) 200 2.6 0 0 13,400 14,300 12,500
25/12/2025 13,400 0.8 (6.35%) 800 10.72 0 0 12,600 13,450 11,750
24/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
23/12/2025 12,600 -0.4 (-3.08%) 2,700 33.97 0 0 13,000 13,900 12,100
22/12/2025 13,000 -0.6 (-4.41%) 500 6.59 0 0 13,600 14,550 12,650
19/12/2025 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
18/12/2025 13,600 0.4 (3.03%) 2,700 36.63 0 0 13,200 14,100 12,300
17/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
16/12/2025 13,200 0.7 (5.6%) 100 1.32 0 0 12,500 13,350 11,650
15/12/2025 12,500 -0.2 (-1.57%) 1,600 20.24 0 0 12,700 13,550 11,850
12/12/2025 12,700 -0.3 (-2.31%) 700 8.89 0 0 13,000 13,900 12,100
11/12/2025 13,000 -0.45 (-3.35%) 200 2.6 0 0 13,450 14,350 12,550
10/12/2025 13,450 0.75 (5.91%) 200 2.61 0 0 12,700 13,550 11,850
09/12/2025 12,700 0 (0%) 300 3.95 0 0 12,700 13,550 11,850
08/12/2025 12,700 -0.8 (-5.93%) 100 1.27 0 0 13,500 14,400 12,600
05/12/2025 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
04/12/2025 13,500 0.45 (3.45%) 2,100 28.32 0 0 13,050 13,950 12,150
03/12/2025 13,050 0 (0%) 400 5.22 0 0 13,050 13,950 12,150
02/12/2025 13,050 0.35 (2.76%) 400 5.18 0 0 12,700 13,550 11,850
01/12/2025 12,700 0.05 (0.4%) 300 3.8 0 0 12,650 13,500 11,800
28/11/2025 12,650 -0.45 (-3.44%) 300 3.91 0 0 13,100 14,000 12,200
27/11/2025 13,100 0.15 (1.16%) 400 5.28 0 0 12,950 13,850 12,050
26/11/2025 12,950 0.25 (1.97%) 500 6.5 0 0 12,700 13,550 11,850
25/11/2025 12,700 0.1 (0.79%) 1,100 13.92 0 0 12,600 13,450 11,750
24/11/2025 12,600 -0.6 (-4.55%) 1,000 12.67 0 0 13,200 14,100 12,300
21/11/2025 13,200 -0.1 (-0.75%) 600 7.62 0 0 13,300 14,200 12,400
20/11/2025 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
19/11/2025 13,300 0.3 (2.31%) 800 10.64 0 0 13,000 13,900 12,100
18/11/2025 13,000 -0.4 (-2.99%) 4,600 59.91 0 0 13,400 14,300 12,500
17/11/2025 13,400 -0.4 (-2.9%) 700 9.38 0 0 13,800 14,750 12,850
14/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
13/11/2025 13,800 0.2 (1.47%) 100 1.38 0 0 13,600 14,550 12,650
12/11/2025 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
11/11/2025 13,600 0.2 (1.49%) 200 2.75 0 0 13,400 14,300 12,500
10/11/2025 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
07/11/2025 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
06/11/2025 13,400 -0.05 (-0.37%) 3,800 50.93 0 0 13,450 14,350 12,550
05/11/2025 13,450 0.6 (4.67%) 100 1.35 0 0 12,850 13,700 12,000
04/11/2025 12,850 -0.05 (-0.39%) 1,400 17.99 0 0 12,900 13,800 12,000
03/11/2025 12,900 0.1 (0.78%) 1,700 21.95 0 0 12,800 13,650 11,950
31/10/2025 12,800 -0.65 (-4.83%) 1,500 19.69 0 0 13,450 14,350 12,550
30/10/2025 13,450 0 (0%) 1,200 16.4 0 0 13,450 14,350 12,550
29/10/2025 13,450 -0.15 (-1.1%) 1,700 21.75 0 0 13,600 14,550 12,650
28/10/2025 13,600 0.4 (3.03%) 200 2.76 0 0 13,200 14,100 12,300
27/10/2025 13,200 -0.25 (-1.86%) 1,900 24.41 0 0 13,450 14,350 12,550
24/10/2025 13,450 0.2 (1.51%) 1,700 22.75 0 0 13,250 14,150 12,350
23/10/2025 13,250 0.75 (6%) 8,600 114.24 0 0 12,500 13,350 11,650
22/10/2025 12,500 -0.9 (-6.72%) 3,500 44.39 0 0 13,400 14,300 12,500
21/10/2025 13,400 0.4 (3.08%) 8,600 105.4 0 0 13,000 13,900 12,100
20/10/2025 13,000 -0.5 (-3.7%) 8,400 110.18 0 0 13,500 14,400 12,600
17/10/2025 13,500 -0.3 (-2.17%) 800 10.95 0 0 13,800 14,750 12,850
16/10/2025 13,800 -0.25 (-1.78%) 2,400 32.89 0 0 14,050 15,000 13,100
15/10/2025 14,050 0 (0%) 1,600 22.43 0 0 14,050 15,000 13,100
14/10/2025 14,050 -0.15 (-1.06%) 2,400 34.09 0 0 14,200 15,150 13,250
13/10/2025 14,200 0 (0%) 2,400 34.22 0 0 14,200 15,150 13,250
10/10/2025 14,200 0 (0%) 2,700 38.3 0 0 14,200 15,150 13,250
09/10/2025 14,200 -0.25 (-1.73%) 2,900 41.62 0 0 14,450 15,450 13,450
08/10/2025 14,450 0.4 (2.85%) 2,500 36.12 0 0 14,050 15,000 13,100
07/10/2025 14,050 -0.75 (-5.07%) 7,900 110.81 0 0 14,800 15,800 13,800
06/10/2025 14,800 0.8 (5.71%) 2,800 40.57 0 0 14,000 14,950 13,050
03/10/2025 14,000 0 (0%) 3,800 51.71 0 0 14,000 14,950 13,050
02/10/2025 14,000 -0.7 (-4.76%) 1,400 19.83 0 0 14,700 15,700 13,700
01/10/2025 14,700 -0.25 (-1.67%) 1,500 21.18 0 0 14,950 15,950 13,950
30/09/2025 14,950 -0.15 (-0.99%) 4,500 63.89 0 0 15,100 16,150 14,050
29/09/2025 15,100 -0.2 (-1.31%) 9,500 136.18 0 0 15,300 16,350 14,250
26/09/2025 15,300 -1.1 (-6.71%) 13,000 201.21 0 0 16,400 17,500 15,300
25/09/2025 18,400 0.1 (0.55%) 16,400 298.94 0 0 18,300 19,550 17,050
24/09/2025 18,300 0.8 (4.57%) 24,600 436.03 0 0 17,500 18,700 16,300
23/09/2025 17,500 -0.4 (-2.23%) 17,100 298.28 0 0 17,900 19,150 16,650

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