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
24/02/2026 23,500 0 (0%) 4,100 96.7 0 0 23,500 25,100 21,900
23/02/2026 23,500 0 (0%) 9,000 210.74 0 0 23,500 25,100 21,900
16/02/2026 23,500 0 (0%) 0 0 0 0 23,500 0 0
13/02/2026 23,500 0 (0%) 1,200 28.2 0 0 23,500 25,100 21,900
12/02/2026 23,500 0 (0%) 3,100 72.74 0 0 23,500 25,100 21,900
11/02/2026 23,500 0 (0%) 3,000 70.61 0 0 23,500 25,100 21,900
10/02/2026 23,500 0 (0%) 11,300 265.98 0 0 23,500 25,100 21,900
09/02/2026 23,500 -0.05 (-0.21%) 3,200 75.27 0 0 23,550 25,150 21,950
06/02/2026 23,550 0.05 (0.21%) 6,600 154.07 0 0 23,500 25,100 21,900
05/02/2026 23,500 0.1 (0.43%) 6,300 147.32 0 0 23,400 25,000 21,800
04/02/2026 23,400 -0.2 (-0.85%) 8,300 194.19 0 0 23,600 25,250 21,950
03/02/2026 23,600 -0.15 (-0.63%) 3,400 80.11 0 0 23,750 25,400 22,100
02/02/2026 23,750 0.35 (1.5%) 8,000 187.11 0 0 23,400 25,000 21,800
30/01/2026 23,400 0 (0%) 2,900 67.1 0 0 23,400 25,000 21,800
29/01/2026 23,400 0 (0%) 2,800 65.07 0 0 23,400 25,000 21,800
28/01/2026 23,400 -0.1 (-0.43%) 2,900 68.03 0 0 23,500 25,100 21,900
27/01/2026 23,500 -0.05 (-0.21%) 2,800 65.78 0 0 23,550 25,150 21,950
26/01/2026 23,550 0.05 (0.21%) 2,800 66.19 0 0 23,500 25,100 21,900
23/01/2026 23,500 -0.5 (-2.08%) 7,300 171.79 0 0 24,000 25,650 22,350
22/01/2026 24,000 0.3 (1.27%) 22,100 525.25 0 0 23,700 25,350 22,050
21/01/2026 23,700 0.35 (1.5%) 12,600 295.16 0 0 23,350 24,950 21,750
20/01/2026 23,350 0 (0%) 8,500 198.02 0 0 23,350 24,950 21,750
19/01/2026 23,350 -0.25 (-1.06%) 8,400 198.28 0 0 23,600 25,250 21,950
16/01/2026 23,600 -0.1 (-0.42%) 4,500 107.2 0 0 23,700 25,350 22,050
15/01/2026 23,700 0.2 (0.85%) 11,200 265.1 0 0 23,500 25,100 21,900
14/01/2026 23,500 0 (0%) 3,900 90.28 0 0 23,500 25,100 21,900
13/01/2026 23,500 0.5 (2.17%) 4,300 98.85 0 0 23,000 24,600 21,400
12/01/2026 23,000 0 (0%) 4,900 113.58 0 0 23,000 24,600 21,400
09/01/2026 23,000 0 (0%) 2,200 50.67 0 0 23,000 24,600 21,400
08/01/2026 23,000 0.15 (0.66%) 12,600 288.02 0 0 22,850 24,400 21,300
07/01/2026 22,850 0 (0%) 3,500 80.17 0 0 22,850 24,400 21,300
06/01/2026 22,850 0.05 (0.22%) 1,800 41.1 0 0 22,800 24,350 21,250
05/01/2026 22,800 -0.3 (-1.3%) 21,500 491.64 0 0 23,100 24,700 21,500
31/12/2025 23,100 0.1 (0.43%) 4,700 108.23 0 0 23,000 24,600 21,400
30/12/2025 23,000 0.05 (0.22%) 13,200 303.55 0 0 22,950 24,550 21,350
29/12/2025 23,750 0.15 (0.64%) 13,200 313.99 0 0 23,600 25,250 21,950
26/12/2025 23,600 -0.05 (-0.21%) 4,100 96.9 0 0 23,650 25,300 22,000
25/12/2025 23,650 0.3 (1.28%) 6,500 153.39 0 0 23,350 24,950 21,750
24/12/2025 23,350 0.05 (0.21%) 8,300 193.81 0 0 23,300 24,900 21,700
23/12/2025 23,300 0 (0%) 14,000 333.89 0 0 23,300 24,900 21,700
22/12/2025 23,300 -0.2 (-0.85%) 17,000 398.57 0 0 23,500 25,100 21,900
19/12/2025 23,500 0.45 (1.95%) 7,300 168.9 0 0 23,050 24,650 21,450
18/12/2025 23,050 0.05 (0.22%) 11,800 272.24 0 0 23,000 24,600 21,400
17/12/2025 23,000 -0.15 (-0.65%) 3,300 76.5 0 0 23,150 24,750 21,550
16/12/2025 23,150 0 (0%) 5,700 132.11 0 0 23,150 24,750 21,550
15/12/2025 23,150 0.05 (0.22%) 21,100 493.06 0 0 23,100 24,700 21,500
12/12/2025 23,100 0.1 (0.43%) 9,700 224.29 0 0 23,000 24,600 21,400
11/12/2025 23,000 0 (0%) 3,800 87.62 0 0 23,000 24,600 21,400
10/12/2025 23,000 0 (0%) 2,500 57.57 0 0 23,000 24,600 21,400
09/12/2025 23,000 0 (0%) 4,000 92 0 0 23,000 24,600 21,400
08/12/2025 23,000 -0.5 (-2.13%) 16,800 387.31 0 0 23,500 25,100 21,900
05/12/2025 23,500 -0.3 (-1.26%) 7,500 176.34 0 0 23,800 25,450 22,150
04/12/2025 23,800 0.5 (2.15%) 14,000 328.63 0 0 23,300 24,900 21,700
03/12/2025 23,300 0.3 (1.3%) 3,800 88.14 0 0 23,000 24,600 21,400
02/12/2025 23,000 0 (0%) 12,200 280.86 0 0 23,000 24,600 21,400
01/12/2025 23,000 0 (0%) 4,500 103.86 0 0 23,000 24,600 21,400
28/11/2025 23,000 0 (0%) 12,000 276.86 0 0 23,000 24,600 21,400
27/11/2025 23,000 -0.05 (-0.22%) 44,100 1,014.52 0 0 23,050 24,650 21,450
26/11/2025 23,050 0.05 (0.22%) 8,400 193.64 0 0 23,000 24,600 21,400
25/11/2025 23,000 -0.35 (-1.5%) 13,600 315.7 0 0 23,350 24,950 21,750
24/11/2025 23,350 0.35 (1.52%) 2,200 52.74 0 0 23,000 24,600 21,400
21/11/2025 23,000 -0.55 (-2.34%) 14,400 331.74 35,000 805 23,550 25,150 21,950
20/11/2025 23,550 -0.1 (-0.42%) 7,300 172.35 0 0 23,650 25,300 22,000
19/11/2025 23,650 0.2 (0.85%) 10,800 256.13 0 0 23,450 25,050 21,850
18/11/2025 23,450 0 (0%) 17,600 408.02 0 0 23,450 25,050 21,850
17/11/2025 23,450 0.4 (1.74%) 7,300 169.17 0 0 23,050 24,650 21,450
14/11/2025 23,050 -0.25 (-1.07%) 10,100 234.98 0 0 23,300 24,900 21,700
13/11/2025 23,300 0.3 (1.3%) 4,100 95.14 0 0 23,000 24,600 21,400
12/11/2025 23,000 0.35 (1.55%) 9,300 212.89 0 0 22,650 24,200 21,100
11/11/2025 22,650 -0.2 (-0.88%) 7,400 168.08 0 0 22,850 24,400 21,300
10/11/2025 22,850 0.35 (1.56%) 3,100 70.12 0 0 22,500 24,050 20,950
07/11/2025 22,500 0 (0%) 2,700 60.98 0 0 22,500 24,050 20,950
06/11/2025 22,500 0 (0%) 4,100 92.45 0 0 22,500 24,050 20,950
05/11/2025 22,500 0 (0%) 4,400 99.36 200,000 4,800 22,500 24,050 20,950
04/11/2025 22,500 -0.2 (-0.88%) 1,800 40.66 0 0 22,700 24,250 21,150
03/11/2025 22,700 0.35 (1.57%) 6,100 137.22 0 0 22,350 23,900 20,800
31/10/2025 22,350 -0.35 (-1.54%) 43,600 980.06 0 0 22,700 24,250 21,150
30/10/2025 22,700 -0.25 (-1.09%) 8,200 186.38 0 0 22,950 24,550 21,350
29/10/2025 22,950 0.1 (0.44%) 4,400 101.12 0 0 22,850 24,400 21,300
28/10/2025 22,850 -0.2 (-0.87%) 24,400 551.1 0 0 23,050 24,650 21,450
27/10/2025 23,050 -0.15 (-0.65%) 21,000 478.83 0 0 23,200 24,800 21,600
24/10/2025 23,200 0.05 (0.22%) 25,900 590.64 0 0 23,150 24,750 21,550
23/10/2025 23,150 0 (0%) 17,600 403.35 0 0 23,150 24,750 21,550
22/10/2025 23,150 -0.1 (-0.43%) 34,900 802.8 0 0 23,250 24,850 21,650
21/10/2025 23,250 -0.65 (-2.72%) 46,600 1,093.15 0 0 23,900 25,550 22,250
20/10/2025 23,900 -1 (-4.02%) 14,200 345.44 0 0 24,900 26,600 23,200
17/10/2025 24,900 -0.15 (-0.6%) 4,400 109.82 0 0 25,050 26,800 23,300
16/10/2025 25,050 -0.1 (-0.4%) 9,300 231.62 0 0 25,150 26,900 23,400
15/10/2025 25,150 0.15 (0.6%) 1,900 47.61 0 0 25,000 26,750 23,250
14/10/2025 25,000 -0.3 (-1.19%) 10,300 258.09 0 0 25,300 27,050 23,550
13/10/2025 25,300 -0.1 (-0.39%) 19,100 479.51 0 0 25,400 27,150 23,650
10/10/2025 25,400 0.4 (1.6%) 9,100 229.48 0 0 25,000 26,750 23,250
09/10/2025 25,000 -0.2 (-0.79%) 4,400 110.7 0 0 25,200 26,950 23,450
08/10/2025 25,200 0 (0%) 20,600 519.02 0 0 25,200 26,950 23,450
07/10/2025 25,200 -0.4 (-1.56%) 7,500 190.05 0 0 25,600 27,350 23,850
06/10/2025 26,300 0.3 (1.15%) 14,600 379.13 0 0 26,000 27,800 24,200
03/10/2025 26,000 0 (0%) 16,800 434.79 0 0 26,000 27,800 24,200
02/10/2025 26,000 -0.2 (-0.76%) 30,500 785.45 0 0 26,200 28,000 24,400
01/10/2025 26,200 0 (0%) 20,700 533.33 0 0 26,200 28,000 24,400
30/09/2025 26,200 0 (0%) 12,400 320.56 0 0 26,200 28,000 24,400
29/09/2025 26,200 -0.1 (-0.38%) 6,900 178.41 0 0 26,300 28,100 24,500
26/09/2025 26,300 -0.15 (-0.57%) 32,200 837.63 0 0 26,450 28,300 24,600
25/09/2025 26,450 0 (0%) 22,400 584.66 0 0 26,450 28,300 24,600
24/09/2025 26,450 0 (0%) 21,000 549.04 0 0 26,450 28,300 24,600
23/09/2025 26,450 0.15 (0.57%) 54,100 1,412.63 0 0 26,300 28,100 24,500
22/09/2025 26,300 0 (0%) 22,700 591.09 0 0 26,300 28,100 24,500
19/09/2025 26,300 -0.15 (-0.57%) 1,300 34.27 0 0 26,450 28,300 24,600
18/09/2025 26,450 -0.05 (-0.19%) 4,000 105.36 0 0 26,500 28,350 24,650
17/09/2025 26,500 0 (0%) 7,500 198.57 0 0 26,500 28,350 24,650
16/09/2025 26,500 0.1 (0.38%) 13,000 342.78 20,000 520 26,400 28,200 24,600
15/09/2025 26,400 0.1 (0.38%) 4,500 118.7 0 0 26,300 28,100 24,500
12/09/2025 26,300 0.25 (0.96%) 3,000 79.19 0 0 26,050 27,850 24,250
11/09/2025 26,050 -0.35 (-1.33%) 16,800 438.46 0 0 26,400 28,200 24,600
10/09/2025 26,400 0 (0%) 4,400 115.95 0 0 26,400 28,200 24,600
09/09/2025 26,400 0 (0%) 10,800 284.42 0 0 26,400 28,200 24,600
08/09/2025 26,400 0 (0%) 12,400 327.98 0 0 26,400 28,200 24,600
05/09/2025 26,400 0 (0%) 9,500 252.37 0 0 26,400 28,200 24,600
04/09/2025 26,400 -0.3 (-1.12%) 21,200 556.94 0 0 26,700 28,550 24,850
03/09/2025 26,700 0.15 (0.56%) 15,900 422.07 0 0 26,550 28,400 24,700
29/08/2025 26,550 -0.05 (-0.19%) 23,700 630.11 0 0 26,600 28,450 24,750
28/08/2025 26,600 -0.35 (-1.3%) 35,000 930.18 0 0 26,950 28,800 25,100
27/08/2025 26,950 -0.05 (-0.19%) 94,500 2,515.54 20,000 560 27,000 28,850 25,150
26/08/2025 27,000 0.15 (0.56%) 10,300 275.62 0 0 26,850 28,700 25,000
25/08/2025 26,850 0.15 (0.56%) 19,100 510.13 0 0 26,700 28,550 24,850

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