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
18/03/2026 10,400 0 (0%) 85,600 887.45 0 0 10,400 11,100 9,680
17/03/2026 10,400 0 (0%) 69,700 725.2 0 0 10,400 11,100 9,680
16/03/2026 10,400 0 (0%) 80,200 830.58 0 0 10,400 11,100 9,680
13/03/2026 10,400 -0.05 (-0.48%) 97,100 1,011.7 0 0 10,450 11,150 9,720
12/03/2026 10,450 0.05 (0.48%) 60,400 629.71 0 0 10,400 11,100 9,680
11/03/2026 10,400 0.1 (0.97%) 65,500 677.6 0 0 10,300 11,000 9,580
10/03/2026 10,300 0.1 (0.98%) 66,100 684.73 0 0 10,200 10,900 9,490
09/03/2026 10,200 -0.5 (-4.67%) 101,600 1,048.87 0 0 10,700 11,400 9,960
06/03/2026 10,700 -0.05 (-0.47%) 115,300 1,220.72 0 0 10,750 11,500 10,000
05/03/2026 10,750 -0.05 (-0.46%) 87,500 936.13 0 0 10,800 11,550 10,050
04/03/2026 10,800 0 (0%) 109,300 1,167.08 0 0 10,800 11,550 10,050
03/03/2026 10,800 0 (0%) 77,500 838.37 0 0 10,800 11,550 10,050
02/03/2026 10,800 0.1 (0.93%) 223,500 2,391.12 0 0 10,700 11,400 9,960
27/02/2026 10,700 -0.05 (-0.47%) 118,600 1,271.68 0 0 10,750 11,500 10,000
26/02/2026 10,750 0.05 (0.47%) 65,000 695.32 0 0 10,700 11,400 9,960
25/02/2026 10,700 0 (0%) 104,200 1,116.59 500,000 5,700 10,700 11,400 9,960
24/02/2026 10,700 0.05 (0.47%) 104,500 1,119.06 0 0 10,650 11,350 9,910
23/02/2026 10,650 0.2 (1.91%) 161,900 1,715.46 573,000 6,388.95 10,450 11,150 9,720
13/02/2026 10,450 0.05 (0.48%) 86,800 902.99 0 0 10,400 11,100 9,680
12/02/2026 10,400 0 (0%) 49,800 518.88 0 0 10,400 11,100 9,680
11/02/2026 10,400 -0.05 (-0.48%) 102,100 1,063.99 0 0 10,450 11,150 9,720
10/02/2026 10,450 0.05 (0.48%) 85,300 889.44 0 0 10,400 11,100 9,680
09/02/2026 10,400 -0.1 (-0.95%) 81,400 853.78 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.15 (-1.41%) 115,800 1,217.8 0 0 10,650 11,350 9,910
05/02/2026 10,650 -0.05 (-0.47%) 112,100 1,194.43 0 0 10,700 11,400 9,960
04/02/2026 10,700 0.05 (0.47%) 92,600 992.12 0 0 10,650 11,350 9,910
03/02/2026 10,650 0 (0%) 126,300 1,340.94 0 0 10,650 11,350 9,910
02/02/2026 10,650 0 (0%) 102,500 1,099.22 0 0 10,650 11,350 9,910
30/01/2026 10,650 -0.2 (-1.84%) 188,100 2,011.92 0 0 10,850 11,600 10,100
29/01/2026 10,850 -0.05 (-0.46%) 103,100 1,117.15 0 0 10,900 11,650 10,150
28/01/2026 10,900 0 (0%) 74,100 810.59 0 0 10,900 11,650 10,150
27/01/2026 10,900 0 (0%) 145,700 1,567.81 0 0 10,900 11,650 10,150
26/01/2026 10,900 -0.2 (-1.8%) 111,900 1,244.82 0 0 11,100 11,850 10,350
23/01/2026 11,100 0 (0%) 100,700 1,112.71 199,900 2,078.96 11,100 11,850 10,350
22/01/2026 11,100 0 (0%) 122,000 1,349.02 0 0 11,100 11,850 10,350
21/01/2026 11,100 0.05 (0.45%) 80,600 888.26 0 0 11,050 11,800 10,300
20/01/2026 11,050 0.05 (0.45%) 147,900 1,627.08 0 0 11,000 11,750 10,250
19/01/2026 11,000 -0.05 (-0.45%) 127,400 1,416.39 0 0 11,050 11,800 10,300
16/01/2026 11,050 -0.1 (-0.9%) 121,400 1,344.77 0 0 11,150 11,900 10,400
15/01/2026 11,150 -0.05 (-0.45%) 176,800 2,000.65 0 0 11,200 11,950 10,450
14/01/2026 11,200 0 (0%) 165,200 1,835.32 0 0 11,200 11,950 10,450
13/01/2026 11,200 -0.05 (-0.44%) 164,200 1,842.01 0 0 11,250 12,000 10,500
12/01/2026 11,250 -0.35 (-3.02%) 219,400 2,506.14 0 0 11,600 12,400 10,800
09/01/2026 11,600 -0.2 (-1.69%) 209,600 2,443.39 0 0 11,800 12,600 11,000
08/01/2026 11,800 0.05 (0.43%) 244,100 2,871.3 0 0 11,750 12,550 10,950
07/01/2026 11,750 -0.05 (-0.42%) 157,000 1,861.02 0 0 11,800 12,600 11,000
06/01/2026 11,800 -0.15 (-1.26%) 141,200 1,683.28 0 0 11,950 12,750 11,150
05/01/2026 11,950 0.15 (1.27%) 165,400 1,968.29 0 0 11,800 12,600 11,000
31/12/2025 11,800 -0.1 (-0.84%) 131,600 1,565.65 0 0 11,900 12,700 11,100
30/12/2025 11,900 0 (0%) 332,800 3,965.06 0 0 11,900 12,700 11,100
29/12/2025 11,900 -0.25 (-2.06%) 355,200 4,277.9 0 0 12,150 13,000 11,300
26/12/2025 12,150 0 (0%) 167,500 2,025.22 0 0 12,150 13,000 11,300
25/12/2025 12,150 -0.05 (-0.41%) 125,600 1,530.58 0 0 12,200 13,050 11,350
24/12/2025 12,200 0 (0%) 140,000 1,705.12 0 0 12,200 13,050 11,350
23/12/2025 12,200 -0.05 (-0.41%) 158,000 1,920.61 0 0 12,250 13,100 11,400
22/12/2025 12,250 0 (0%) 186,600 2,281.11 0 0 12,250 13,100 11,400
19/12/2025 12,250 -0.15 (-1.21%) 142,400 1,780.5 0 0 12,400 13,250 11,550
18/12/2025 12,400 0.45 (3.77%) 167,800 2,015.76 0 0 11,950 12,750 11,150
17/12/2025 11,950 0 (0%) 147,100 1,753.75 0 0 11,950 12,750 11,150
16/12/2025 11,950 0.2 (1.7%) 156,500 1,859.24 0 0 11,750 12,550 10,950
15/12/2025 11,750 -0.2 (-1.67%) 23,000 271.44 0 0 11,950 12,750 11,150
12/12/2025 11,950 -0.2 (-1.65%) 132,200 1,577.39 0 0 12,150 13,000 11,300
11/12/2025 12,150 -0.75 (-5.81%) 180,400 2,233.36 0 0 12,900 13,800 12,000
10/12/2025 12,900 -0.85 (-6.18%) 178,900 2,367.59 0 0 13,750 14,700 12,800
09/12/2025 13,750 0.2 (1.48%) 137,200 1,899.04 0 0 13,550 14,450 12,650
08/12/2025 13,550 2.25 (19.91%) 202,600 2,745.13 0 0 11,300 13,550 9,040
05/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
04/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
03/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
02/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
01/12/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
28/11/2025 13,600 0 (0%) 0 0 0 0 13,600 0 0
27/11/2025 13,600 -0.7 (-4.9%) 517,172 7,128.74 250,000 3,075 14,300 16,400 12,200
26/11/2025 14,000 -0.3 (-2.1%) 356,180 5,106.58 750,000 9,225 14,300 16,400 12,200
25/11/2025 14,500 1.4 (10.69%) 579,719 8,318.4 0 0 13,100 15,000 11,200
24/11/2025 13,800 1.3 (10.4%) 556,757 7,289.46 0 0 12,500 14,300 10,700
21/11/2025 12,400 -0.3 (-2.36%) 215,640 2,689.76 0 0 12,700 14,600 10,800
20/11/2025 12,500 -0.3 (-2.34%) 221,748 2,814.97 0 0 12,800 14,700 10,900
19/11/2025 12,700 -0.4 (-3.05%) 375,759 4,799.23 120,000 1,630 13,100 15,000 11,200
18/11/2025 13,100 0 (0%) 276,560 3,631.58 0 0 13,100 15,000 11,200
17/11/2025 13,100 0.2 (1.55%) 496,133 6,515.56 0 0 12,900 14,800 11,000
14/11/2025 13,000 0.5 (4%) 479,015 6,184.72 0 0 12,500 14,300 10,700
13/11/2025 12,800 1.6 (14.29%) 1,301,935 16,243.98 0 0 11,200 12,800 9,600
12/11/2025 12,100 1.4 (13.08%) 1,057,749 11,827.1 0 0 10,700 12,300 9,100
11/11/2025 11,000 0.5 (4.76%) 641,842 6,837.27 0 0 10,500 12,000 9,000
10/11/2025 10,400 0 (0%) 268,200 2,803.96 0 0 10,400 11,900 8,900
07/11/2025 10,400 0 (0%) 130,509 1,356.06 0 0 10,400 11,900 8,900
06/11/2025 10,400 0 (0%) 132,800 1,380.95 0 0 10,400 11,900 8,900
05/11/2025 10,300 -0.2 (-1.9%) 311,810 3,230.57 0 0 10,500 12,000 9,000
04/11/2025 10,500 -0.1 (-0.94%) 155,120 1,622.91 0 0 10,600 12,100 9,100
03/11/2025 10,400 -0.2 (-1.89%) 123,766 1,305.84 0 0 10,600 12,100 9,100
31/10/2025 10,500 0 (0%) 105,365 1,112.13 0 0 10,500 12,000 9,000
30/10/2025 10,600 0 (0%) 168,536 1,770.96 0 0 10,600 12,100 9,100
29/10/2025 10,600 0.1 (0.95%) 127,688 1,357.99 0 0 10,500 12,000 9,000
28/10/2025 10,500 0 (0%) 81,400 852.41 0 0 10,500 12,000 9,000
27/10/2025 10,500 0 (0%) 218,112 2,292.64 0 0 10,500 12,000 9,000
24/10/2025 10,300 -0.3 (-2.83%) 176,887 1,851.07 0 0 10,600 12,100 9,100
23/10/2025 10,400 0.1 (0.97%) 98,506 1,045.73 463,000 4,074.4 10,300 11,800 8,800
22/10/2025 10,800 1.3 (13.68%) 229,437 2,359.87 1,100,000 8,910 9,500 10,900 8,100
21/10/2025 9,700 0.2 (2.11%) 135,797 1,292.31 0 0 9,500 10,900 8,100
20/10/2025 9,300 -0.3 (-3.13%) 61,133 577.78 0 0 9,600 11,000 8,200
17/10/2025 9,600 0 (0%) 31,921 307.33 0 0 9,600 11,000 8,200
16/10/2025 9,700 0 (0%) 79,016 762.31 0 0 9,700 11,100 8,300
15/10/2025 9,700 0 (0%) 48,205 465.73 1,563,000 17,349.3 9,700 11,100 8,300
14/10/2025 9,800 0.1 (1.03%) 23,638 229.8 0 0 9,700 11,100 8,300
13/10/2025 9,800 0 (0%) 55,013 535.25 0 0 9,800 11,200 8,400
10/10/2025 9,800 0 (0%) 41,104 401.43 0 0 9,800 11,200 8,400
09/10/2025 9,800 0 (0%) 26,761 261.92 0 0 9,800 11,200 8,400
08/10/2025 9,800 0 (0%) 35,553 347.99 0 0 9,800 11,200 8,400
07/10/2025 9,800 0 (0%) 32,013 313.66 0 0 9,800 11,200 8,400
06/10/2025 9,700 -0.1 (-1.02%) 66,261 647.09 0 0 9,800 11,200 8,400
03/10/2025 9,700 -0.1 (-1.02%) 18,600 181.92 0 0 9,800 11,200 8,400
02/10/2025 9,800 -0.1 (-1.01%) 23,503 230.96 0 0 9,900 11,300 8,500
01/10/2025 9,900 0.1 (1.02%) 19,369 190.96 0 0 9,800 11,200 8,400
30/09/2025 9,900 0 (0%) 55,160 539.41 1,000,000 8,500 9,900 11,300 8,500
29/09/2025 9,900 0 (0%) 42,919 424.18 0 0 9,900 11,300 8,500
26/09/2025 10,000 0.1 (1.01%) 56,733 562.23 40,000 396 9,900 11,300 8,500
25/09/2025 10,000 0.1 (1.01%) 203,000 2,010.16 0 0 9,900 11,300 8,500
24/09/2025 10,000 0 (0%) 15,205 150.87 0 0 10,000 11,500 8,500
23/09/2025 9,900 0.1 (1.02%) 12,901 128.41 0 0 9,800 11,200 8,400
22/09/2025 9,800 -0.1 (-1.01%) 29,913 292.78 0 0 9,900 11,300 8,500
19/09/2025 10,000 0 (0%) 30,026 296.66 0 0 10,000 11,500 8,500
18/09/2025 10,000 0.1 (1.01%) 11,637 115.93 0 0 9,900 11,300 8,500

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