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
06/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
05/05/2026 18,500 0 (0%) 2,000 37 0 0 18,500 21,200 15,800
04/05/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/04/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
28/04/2026 18,500 0.5 (2.78%) 1,000 18.5 0 0 18,000 20,700 15,300
24/04/2026 18,000 0.4 (2.27%) 800 14.41 0 0 17,600 20,200 15,000
23/04/2026 17,600 0.2 (1.15%) 100 1.76 0 0 17,400 20,000 14,800
22/04/2026 17,400 -0.2 (-1.14%) 1,900 32.99 0 0 17,600 20,200 15,000
21/04/2026 19,000 -0.4 (-2.06%) 2,700 47.65 0 0 19,400 22,300 16,500
20/04/2026 19,400 1 (5.43%) 1,000 19.4 0 0 18,400 21,100 15,700
17/04/2026 18,400 -0.1 (-0.54%) 700 12.88 0 0 18,500 21,200 15,800
16/04/2026 18,500 0.4 (2.21%) 200 3.7 0 0 18,100 20,800 15,400
15/04/2026 18,100 0.1 (0.56%) 100 1.81 0 0 18,000 20,700 15,300
14/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/04/2026 18,000 0.2 (1.12%) 100 1.8 0 0 17,800 20,400 15,200
10/04/2026 17,800 -1.4 (-7.29%) 1,400 24.92 0 0 19,200 22,000 16,400
09/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
08/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
07/04/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
06/04/2026 19,200 -0.1 (-0.52%) 100 1.92 0 0 19,300 22,100 16,500
03/04/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
02/04/2026 19,300 1.3 (7.22%) 200 3.86 0 0 18,000 20,700 15,300
01/04/2026 18,000 -1.1 (-5.76%) 1,800 32.4 0 0 19,100 21,900 16,300
31/03/2026 19,100 1.5 (8.52%) 500 9.55 0 0 17,600 20,200 15,000
30/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/03/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
25/03/2026 17,600 0.4 (2.33%) 1,800 31.63 0 0 17,200 19,700 14,700
24/03/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/03/2026 17,000 -2.3 (-11.92%) 1,500 25.8 0 0 19,300 22,100 16,500
20/03/2026 19,000 -0.3 (-1.55%) 1,400 26.99 0 0 19,300 22,100 16,500
19/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
17/03/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
16/03/2026 19,000 1.4 (7.95%) 300 5.8 0 0 17,600 20,200 15,000
13/03/2026 17,600 0 (0%) 1 0.02 0 0 17,600 20,200 15,000
12/03/2026 17,600 -2.3 (-11.56%) 600 10.56 0 0 19,900 22,800 17,000
11/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
10/03/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
09/03/2026 19,900 0 (0%) 3 0.06 0 0 19,900 22,800 17,000
06/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/03/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
04/03/2026 20,000 0.1 (0.5%) 5,700 113.68 0 0 19,900 22,800 17,000
03/03/2026 20,000 0.6 (3.09%) 2,000 39.83 0 0 19,400 22,300 16,500
02/03/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
27/02/2026 19,600 -0.1 (-0.51%) 1,400 27.15 0 0 19,700 22,600 16,800
26/02/2026 19,700 0 (0%) 100 1.97 0 0 19,700 22,600 16,800
25/02/2026 19,500 0 (0%) 5,800 114.42 0 0 19,500 22,400 16,600
24/02/2026 19,500 -0.2 (-1.02%) 5,401 105.32 0 0 19,700 22,600 16,800
23/02/2026 19,500 0 (0%) 5,200 102.6 0 0 19,500 22,400 16,600
13/02/2026 19,500 -0.1 (-0.51%) 2,200 42.95 0 0 19,600 22,500 16,700
12/02/2026 19,600 0.5 (2.62%) 1,700 33.36 0 0 19,100 21,900 16,300
11/02/2026 19,500 0.3 (1.56%) 22,300 426.92 0 0 19,200 22,000 16,400
10/02/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
09/02/2026 19,200 0 (0%) 1 0.02 0 0 19,200 22,000 16,400
06/02/2026 19,200 0.1 (0.52%) 100 1.92 0 0 19,100 21,900 16,300
05/02/2026 19,000 0 (0%) 6,500 124.25 0 0 19,000 21,800 16,200
04/02/2026 19,000 0 (0%) 5,500 104.5 0 0 19,000 21,800 16,200
03/02/2026 19,000 0 (0%) 4,600 87.4 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
29/01/2026 19,000 0 (0%) 45 0.84 0 0 19,000 21,800 16,200
28/01/2026 19,000 0.4 (2.15%) 30,400 576.72 0 0 18,600 21,300 15,900
27/01/2026 18,600 0.3 (1.64%) 4,900 91.14 0 0 18,300 21,000 15,600
26/01/2026 18,300 -0.8 (-4.19%) 5,000 91.5 0 0 19,100 21,900 16,300
23/01/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
22/01/2026 19,100 0.1 (0.53%) 2,500 47.75 0 0 19,000 21,800 16,200
21/01/2026 19,000 -0.3 (-1.55%) 1,900 36.1 0 0 19,300 22,100 16,500
20/01/2026 19,300 0.2 (1.05%) 7,612 146.83 0 0 19,100 21,900 16,300
19/01/2026 19,100 0 (0%) 12,900 246.36 0 0 19,100 21,900 16,300
16/01/2026 19,000 -0.1 (-0.52%) 12,500 238.7 0 0 19,100 21,900 16,300
15/01/2026 19,100 0 (0%) 10,600 202.96 0 0 19,100 21,900 16,300
14/01/2026 19,100 0 (0%) 16,000 305.02 0 0 19,100 21,900 16,300
13/01/2026 18,700 -0.7 (-3.61%) 3,300 63.1 0 0 19,400 22,300 16,500
12/01/2026 18,900 0 (0%) 6,205 120.52 0 0 18,900 21,700 16,100
09/01/2026 18,900 0.9 (5%) 250 4.73 0 0 18,000 20,700 15,300
08/01/2026 18,000 -0.2 (-1.1%) 303 5.46 0 0 18,200 20,900 15,500
07/01/2026 18,200 0 (0%) 300 5.46 0 0 18,200 20,900 15,500
06/01/2026 18,000 -0.7 (-3.74%) 2,100 38.18 0 0 18,700 21,500 15,900
05/01/2026 18,700 0.8 (4.47%) 200 3.74 0 0 17,900 20,500 15,300
31/12/2025 17,500 -0.5 (-2.78%) 6,200 111.25 0 0 18,000 20,700 15,300
30/12/2025 18,000 -0.2 (-1.1%) 5,204 93.88 0 0 18,200 20,900 15,500
29/12/2025 18,300 0.3 (1.67%) 1,501 27.27 0 0 18,000 20,700 15,300
26/12/2025 18,000 -0.4 (-2.17%) 22,100 397.7 0 0 18,400 21,100 15,700
25/12/2025 18,400 0.6 (3.37%) 200 3.68 0 0 17,800 20,400 15,200
24/12/2025 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
23/12/2025 18,000 -0.5 (-2.7%) 3,400 60.48 0 0 18,500 21,200 15,800
22/12/2025 18,500 1.2 (6.94%) 2,500 46.25 0 0 17,300 19,800 14,800
19/12/2025 18,000 -0.1 (-0.55%) 7,400 128.02 0 0 18,100 20,800 15,400
18/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/12/2025 18,000 0.1 (0.56%) 6,200 112.04 0 0 17,900 20,500 15,300
16/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/12/2025 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
12/12/2025 18,300 1.2 (7.02%) 2,800 50.07 0 0 17,100 19,600 14,600
11/12/2025 17,100 -1.4 (-7.57%) 300 5.14 0 0 18,500 21,200 15,800
10/12/2025 18,200 -0.7 (-3.7%) 500 9.27 0 0 18,900 21,700 16,100
09/12/2025 18,900 0.5 (2.72%) 200 3.78 0 0 18,400 21,100 15,700
08/12/2025 18,400 0.4 (2.22%) 500 9.2 0 0 18,000 20,700 15,300
05/12/2025 18,000 -1.2 (-6.25%) 3,900 70.2 0 0 19,200 22,000 16,400
04/12/2025 19,100 1.1 (6.11%) 400 7.67 0 0 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/12/2025 18,000 -0.9 (-4.76%) 6,100 109.91 0 0 18,900 21,700 16,100
01/12/2025 18,900 0.1 (0.53%) 300 5.67 0 0 18,800 21,600 16,000
28/11/2025 18,700 0.9 (5.06%) 400 7.51 0 0 17,800 20,400 15,200
27/11/2025 18,200 0.8 (4.6%) 3,500 62.23 0 0 17,400 20,000 14,800
26/11/2025 17,400 -0.8 (-4.4%) 200 3.48 0 0 18,200 20,900 15,500
25/11/2025 18,200 0.3 (1.68%) 2,000 36.4 0 0 17,900 20,500 15,300
24/11/2025 18,100 0.1 (0.56%) 11,200 201 0 0 18,000 20,700 15,300
21/11/2025 18,100 0.1 (0.56%) 10,900 196.28 0 0 18,000 20,700 15,300
20/11/2025 18,000 0.2 (1.12%) 9,200 165.6 0 0 17,800 20,400 15,200
19/11/2025 18,000 -0.2 (-1.1%) 3,601 64.04 0 0 18,200 20,900 15,500
18/11/2025 18,000 0 (0%) 800 14.58 0 0 18,000 20,700 15,300
17/11/2025 18,400 0.4 (2.22%) 1,600 28.84 0 0 18,000 20,700 15,300
14/11/2025 18,400 0.4 (2.22%) 12,900 231.94 0 0 18,000 20,700 15,300
13/11/2025 18,000 -0.3 (-1.64%) 2,100 37.8 0 0 18,300 21,000 15,600
12/11/2025 18,300 0.6 (3.39%) 200 3.66 0 0 17,700 20,300 15,100
11/11/2025 17,500 -0.7 (-3.85%) 1,200 21.18 0 0 18,200 20,900 15,500
10/11/2025 18,200 0 (0%) 200 3.64 0 0 18,200 20,900 15,500
07/11/2025 18,200 0.3 (1.68%) 300 5.46 0 0 17,900 20,500 15,300
06/11/2025 18,200 -0.3 (-1.62%) 800 14.32 0 0 18,500 21,200 15,800

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