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
02/04/2026 12,750 -0.15 (-1.16%) 1,400 17.66 0 0 12,900 13,800 12,000
01/04/2026 12,900 0 (0%) 700 9.07 0 0 12,900 13,800 12,000
31/03/2026 12,900 -0.05 (-0.39%) 2,700 34.43 0 0 12,950 13,850 12,050
30/03/2026 12,950 -0.25 (-1.89%) 6,300 80.71 0 0 13,200 14,100 12,300
27/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
26/03/2026 13,200 -0.1 (-0.75%) 4,000 52.08 0 0 13,300 14,200 12,400
25/03/2026 13,300 0.2 (1.53%) 11,300 139.57 0 0 13,100 14,000 12,200
24/03/2026 13,100 0 (0%) 6,000 78.6 0 0 13,100 14,000 12,200
23/03/2026 13,100 -0.4 (-2.96%) 7,300 95.48 0 0 13,500 14,400 12,600
20/03/2026 13,500 -0.05 (-0.37%) 1,100 14.33 0 0 13,550 14,450 12,650
19/03/2026 13,550 0.1 (0.74%) 300 4.14 0 0 13,450 14,350 12,550
18/03/2026 13,450 0.35 (2.67%) 2,500 32.82 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.65 (-4.73%) 1,600 21.21 0 0 13,750 14,700 12,800
16/03/2026 13,750 0.2 (1.48%) 3,300 45.08 0 0 13,550 14,450 12,650
13/03/2026 13,550 0 (0%) 0 0 0 0 13,550 14,450 12,650
12/03/2026 13,550 0 (0%) 2,000 27.1 0 0 13,550 14,450 12,650
11/03/2026 13,550 -0.05 (-0.37%) 900 11.81 0 0 13,600 14,550 12,650
10/03/2026 13,600 0.45 (3.42%) 12,500 163.38 0 0 13,150 14,050 12,250
09/03/2026 13,150 -0.45 (-3.31%) 1,800 23.68 0 0 13,600 14,550 12,650
06/03/2026 13,600 0.05 (0.37%) 5,400 72.8 0 0 13,550 14,450 12,650
05/03/2026 13,550 0.05 (0.37%) 4,800 64.96 0 0 13,500 14,400 12,600
04/03/2026 13,500 -0.25 (-1.82%) 1,800 24.3 0 0 13,750 14,700 12,800
03/03/2026 13,750 0 (0%) 3,700 50.34 0 0 13,750 14,700 12,800
02/03/2026 13,750 -0.05 (-0.36%) 22,800 310.52 0 0 13,800 14,750 12,850
27/02/2026 13,800 0 (0%) 4,700 64.81 0 0 13,800 14,750 12,850
26/02/2026 13,800 0 (0%) 7,000 95.42 0 0 13,800 14,750 12,850
25/02/2026 13,800 0.1 (0.73%) 18,100 246.47 0 0 13,700 14,650 12,750
24/02/2026 13,700 0 (0%) 9,800 133.03 0 0 13,700 14,650 12,750
23/02/2026 13,700 0.2 (1.48%) 6,100 83.58 0 0 13,500 14,400 12,600
13/02/2026 13,500 0 (0%) 200 2.7 0 0 13,500 14,400 12,600
12/02/2026 13,500 0.1 (0.75%) 18,000 237.92 0 0 13,400 14,300 12,500
11/02/2026 13,400 -0.05 (-0.37%) 53,000 686.57 0 0 13,450 14,350 12,550
10/02/2026 13,450 -0.05 (-0.37%) 2,100 27.35 0 0 13,500 14,400 12,600
09/02/2026 13,500 -0.05 (-0.37%) 700 9.45 0 0 13,550 14,450 12,650
06/02/2026 13,550 0.05 (0.37%) 4,500 61.63 0 0 13,500 14,400 12,600
05/02/2026 13,500 -0.45 (-3.23%) 5,300 71.55 0 0 13,950 14,900 13,000
04/02/2026 13,950 -0.3 (-2.11%) 4,800 66.33 0 0 14,250 15,200 13,300
03/02/2026 14,250 -0.15 (-1.04%) 15,200 210.95 0 0 14,400 15,400 13,400
02/02/2026 14,400 0.75 (5.49%) 22,400 307.34 0 0 13,650 14,600 12,700
30/01/2026 13,650 0.25 (1.87%) 7,300 99.66 0 0 13,400 14,300 12,500
29/01/2026 13,400 0 (0%) 6,200 82.64 0 0 13,400 14,300 12,500
28/01/2026 13,400 -0.1 (-0.74%) 2,700 35.19 0 0 13,500 14,400 12,600
27/01/2026 13,500 -0.25 (-1.82%) 1,300 17.6 0 0 13,750 14,700 12,800
26/01/2026 13,750 -0.05 (-0.36%) 1,000 13.75 0 0 13,800 14,750 12,850
23/01/2026 13,800 -0.05 (-0.36%) 900 12.22 0 0 13,850 14,800 12,900
22/01/2026 13,850 -0.05 (-0.36%) 5,900 80.05 0 0 13,900 14,850 12,950
21/01/2026 13,900 -0.05 (-0.36%) 1,000 13.74 0 0 13,950 14,900 13,000
20/01/2026 13,950 0 (0%) 1,000 13.95 0 0 13,950 14,900 13,000
19/01/2026 13,950 0.3 (2.2%) 10,200 140.37 0 0 13,650 14,600 12,700
16/01/2026 13,650 0 (0%) 13,800 184.82 0 0 13,650 14,600 12,700
15/01/2026 13,650 0 (0%) 15,100 198.11 0 0 13,650 14,600 12,700
14/01/2026 14,250 0.25 (1.79%) 8,900 124.3 0 0 14,000 14,950 13,050
13/01/2026 14,000 0.7 (5.26%) 21,100 286.12 0 0 13,300 14,200 12,400
12/01/2026 13,300 0 (0%) 19,900 265.68 0 0 13,300 14,200 12,400
09/01/2026 13,300 0 (0%) 7,400 98.67 0 0 13,300 14,200 12,400
08/01/2026 13,300 0.1 (0.76%) 18,400 241.31 0 0 13,200 14,100 12,300
07/01/2026 13,200 -0.35 (-2.58%) 14,300 191.65 0 0 13,550 14,450 12,650
06/01/2026 13,550 -0.75 (-5.24%) 7,300 101.79 0 0 14,300 15,300 13,300
05/01/2026 14,300 -0.2 (-1.38%) 14,700 209.65 0 0 14,500 15,500 13,500
31/12/2025 14,500 -0.05 (-0.34%) 13,600 196.55 0 0 14,550 15,550 13,550
30/12/2025 14,550 0 (0%) 63,300 895.68 0 0 14,550 15,550 13,550
29/12/2025 14,550 -0.15 (-1.02%) 16,000 233.99 0 0 14,700 15,700 13,700
26/12/2025 14,700 -0.05 (-0.34%) 1,200 17.66 0 0 14,750 15,750 13,750
25/12/2025 14,750 -0.15 (-1.01%) 21,300 300.88 0 0 14,900 15,900 13,900
24/12/2025 14,900 0.1 (0.68%) 25,200 375.08 0 0 14,800 15,800 13,800
23/12/2025 14,800 -0.05 (-0.34%) 6,400 94.03 0 0 14,850 15,850 13,850
22/12/2025 14,850 0.75 (5.32%) 22,800 324.14 0 0 14,100 15,050 13,150
19/12/2025 14,100 -0.6 (-4.08%) 14,000 200.02 0 0 14,700 15,700 13,700
18/12/2025 14,700 0.35 (2.44%) 13,500 194.32 0 0 14,350 15,350 13,350
17/12/2025 14,350 0 (0%) 200 2.87 0 0 14,350 15,350 13,350
16/12/2025 14,350 0.05 (0.35%) 8,600 120.81 0 0 14,300 15,300 13,300
15/12/2025 14,300 -0.6 (-4.03%) 11,900 167.68 0 0 14,900 15,900 13,900
12/12/2025 14,900 -0.1 (-0.67%) 5,300 78.21 0 0 15,000 16,050 13,950
11/12/2025 15,000 -0.05 (-0.33%) 13,600 198.91 0 0 15,050 16,100 14,000
10/12/2025 15,050 0.85 (5.99%) 32,200 466.9 0 0 14,200 15,150 13,250
09/12/2025 14,200 -0.95 (-6.27%) 19,300 283.5 0 0 15,150 16,200 14,100
08/12/2025 15,150 0.15 (1%) 65,200 976.34 0 0 15,000 16,050 13,950
05/12/2025 15,000 -0.55 (-3.54%) 22,900 345.67 0 0 15,550 16,600 14,500
04/12/2025 15,550 0.1 (0.65%) 52,000 796.02 0 0 15,450 16,500 14,400
03/12/2025 15,450 -0.1 (-0.64%) 59,400 894.25 0 0 15,550 16,600 14,500
02/12/2025 15,550 0.65 (4.36%) 96,800 1,510.58 0 0 14,900 15,900 13,900
01/12/2025 14,900 0.95 (6.81%) 146,300 2,175.1 0 0 13,950 14,900 13,000
28/11/2025 13,950 0.4 (2.95%) 24,900 340.14 0 0 13,550 14,450 12,650
27/11/2025 13,550 0 (0%) 7,100 95.53 0 0 13,550 14,450 12,650
26/11/2025 13,550 0.15 (1.12%) 29,900 404.59 0 0 13,400 14,300 12,500
25/11/2025 13,400 0 (0%) 7,000 93.81 0 0 13,400 14,300 12,500
24/11/2025 13,400 0.1 (0.75%) 41,500 549.1 0 0 13,300 14,200 12,400
21/11/2025 13,300 -0.05 (-0.37%) 5,300 69.47 0 0 13,350 14,250 12,450
20/11/2025 13,350 0.05 (0.38%) 3,800 49.83 0 0 13,300 14,200 12,400
19/11/2025 13,300 0.1 (0.76%) 25,500 331.68 0 0 13,200 14,100 12,300
18/11/2025 13,200 -0.05 (-0.38%) 8,100 105.64 0 0 13,250 14,150 12,350
17/11/2025 13,250 0.05 (0.38%) 10,600 137.51 0 0 13,200 14,100 12,300
14/11/2025 13,200 0.25 (1.93%) 23,600 305.01 0 0 12,950 13,850 12,050
13/11/2025 12,950 -0.45 (-3.36%) 20,800 269.75 0 0 13,400 14,300 12,500
12/11/2025 13,400 0.1 (0.75%) 4,200 55.45 0 0 13,300 14,200 12,400
11/11/2025 13,300 0.15 (1.14%) 26,500 343.21 0 0 13,150 14,050 12,250
10/11/2025 13,150 -0.05 (-0.38%) 300 3.95 0 0 13,200 14,100 12,300
07/11/2025 13,200 0.2 (1.54%) 3,900 50.28 0 0 13,000 13,900 12,100
06/11/2025 13,000 -0.2 (-1.52%) 10,100 131.32 0 0 13,200 14,100 12,300
05/11/2025 13,200 -0.1 (-0.75%) 6,100 79.27 0 0 13,300 14,200 12,400
04/11/2025 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
03/11/2025 13,300 -0.05 (-0.37%) 1,100 14.58 0 0 13,350 14,250 12,450
31/10/2025 13,350 0 (0%) 4,100 54.42 0 0 13,350 14,250 12,450
30/10/2025 13,350 -0.1 (-0.74%) 7,400 93.63 0 0 13,450 14,350 12,550
29/10/2025 13,450 0.55 (4.26%) 2,900 38.37 0 0 12,900 13,800 12,000
28/10/2025 12,900 -0.7 (-5.15%) 13,400 176.77 0 0 13,600 14,550 12,650
27/10/2025 13,600 0.1 (0.74%) 2,700 36.83 0 0 13,500 14,400 12,600
24/10/2025 13,500 0.05 (0.37%) 9,500 125.41 0 0 13,450 14,350 12,550
23/10/2025 13,450 -0.05 (-0.37%) 600 8.02 0 0 13,500 14,400 12,600
22/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
21/10/2025 13,500 0.05 (0.37%) 6,600 87.85 0 0 13,450 14,350 12,550
20/10/2025 13,450 -0.05 (-0.37%) 13,900 185.35 0 0 13,500 14,400 12,600
17/10/2025 13,500 -0.05 (-0.37%) 9,800 131.21 0 0 13,550 14,450 12,650
16/10/2025 13,550 0.05 (0.37%) 37,500 504.51 0 0 13,500 14,400 12,600
15/10/2025 13,500 0.3 (2.27%) 17,600 235.71 0 0 13,200 14,100 12,300
14/10/2025 13,200 -0.4 (-2.94%) 42,500 568.61 0 0 13,600 14,550 12,650
13/10/2025 13,600 -0.2 (-1.45%) 10,900 146.58 0 0 13,800 14,750 12,850
10/10/2025 13,800 0.3 (2.22%) 57,200 775.1 0 0 13,500 14,400 12,600
09/10/2025 13,500 0 (0%) 37,900 511.65 0 0 13,500 14,400 12,600
08/10/2025 13,500 0.1 (0.75%) 19,700 262.41 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.2 (-1.47%) 37,000 488.89 0 0 13,600 14,550 12,650
06/10/2025 13,600 0.4 (3.03%) 33,500 443.71 0 0 13,200 14,100 12,300
03/10/2025 13,200 0.1 (0.76%) 23,200 302.9 0 0 13,100 14,000 12,200
02/10/2025 13,100 -0.15 (-1.13%) 900 11.87 0 0 13,250 14,150 12,350

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