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 12,300 -0.3 (-2.38%) 1,191,148 14,776.36 0 0 12,600 14,400 10,800
01/04/2026 12,600 0.3 (2.44%) 1,409,679 17,824.17 0 0 12,300 14,100 10,500
31/03/2026 12,400 0.7 (5.98%) 3,169,926 39,047.04 0 0 11,700 13,400 10,000
30/03/2026 11,700 -0.1 (-0.85%) 750,200 8,807.38 0 0 11,800 13,500 10,100
27/03/2026 11,800 0.1 (0.85%) 783,933 9,222.13 0 0 11,700 13,400 10,000
26/03/2026 11,700 -0.1 (-0.85%) 616,011 7,223.18 0 0 11,800 13,500 10,100
25/03/2026 11,800 0.1 (0.85%) 750,231 8,865.56 0 0 11,700 13,400 10,000
24/03/2026 11,700 0.3 (2.63%) 600,156 7,006.41 0 0 11,400 13,100 9,700
23/03/2026 11,400 -0.4 (-3.39%) 1,403,533 15,987.61 0 0 11,800 13,500 10,100
20/03/2026 11,700 -0.2 (-1.68%) 593,599 6,997.51 0 0 11,900 13,600 10,200
19/03/2026 11,900 -0.2 (-1.65%) 1,330,217 15,780.5 0 0 12,100 13,900 10,300
18/03/2026 12,100 -0.1 (-0.82%) 632,803 7,651.39 0 0 12,200 14,000 10,400
17/03/2026 12,100 0 (0%) 777,672 9,491.22 0 0 12,100 13,900 10,300
16/03/2026 12,200 0.2 (1.67%) 728,314 8,799.13 60,000 828 12,000 13,800 10,200
13/03/2026 12,100 0.1 (0.83%) 853,674 10,204.78 240,000 3,312 12,000 13,800 10,200
12/03/2026 12,000 -0.1 (-0.83%) 1,053,034 12,622.07 0 0 12,100 13,900 10,300
11/03/2026 12,300 0.5 (4.24%) 1,773,729 21,549.64 0 0 11,800 13,500 10,100
10/03/2026 11,900 0.6 (5.31%) 2,680,647 31,626.45 0 0 11,300 12,900 9,700
09/03/2026 11,200 -1.6 (-12.5%) 4,877,728 55,296.69 0 0 12,800 14,700 10,900
06/03/2026 12,700 -0.4 (-3.05%) 1,747,400 22,345.61 0 0 13,100 15,000 11,200
05/03/2026 12,900 0 (0%) 1,191,293 15,590.44 0 0 12,900 14,800 11,000
04/03/2026 13,100 0.1 (0.77%) 2,648,951 34,058.52 500,000 6,500 13,000 14,900 11,100
03/03/2026 13,000 -0.1 (-0.76%) 1,810,849 23,535.47 0 0 13,100 15,000 11,200
02/03/2026 13,100 -0.3 (-2.24%) 3,103,621 40,662.54 0 0 13,400 15,400 11,400
27/02/2026 13,500 0 (0%) 1,751,107 23,474.88 0 0 13,500 15,500 11,500
26/02/2026 13,500 0 (0%) 834,897 11,234.87 0 0 13,500 15,500 11,500
25/02/2026 13,500 0 (0%) 3,036,444 41,001.24 0 0 13,500 15,500 11,500
24/02/2026 13,600 0.1 (0.74%) 988,239 13,354.33 0 0 13,500 15,500 11,500
23/02/2026 13,700 0.3 (2.24%) 848,644 11,491.47 0 0 13,400 15,400 11,400
13/02/2026 13,500 0.1 (0.75%) 1,567,062 21,000.44 0 0 13,400 15,400 11,400
12/02/2026 13,500 0.1 (0.75%) 509,363 6,811.88 0 0 13,400 15,400 11,400
11/02/2026 13,400 0.2 (1.52%) 836,611 11,177.03 0 0 13,200 15,100 11,300
10/02/2026 13,300 0.1 (0.76%) 936,972 12,339.56 0 0 13,200 15,100 11,300
09/02/2026 13,200 -0.2 (-1.49%) 1,234,108 16,300.76 0 0 13,400 15,400 11,400
06/02/2026 13,200 -0.5 (-3.65%) 2,697,528 36,073.28 0 0 13,700 15,700 11,700
05/02/2026 13,600 -0.3 (-2.16%) 1,771,395 24,305.09 0 0 13,900 15,900 11,900
04/02/2026 13,900 -0.1 (-0.71%) 1,689,146 23,482.57 0 0 14,000 16,100 11,900
03/02/2026 13,900 -0.1 (-0.71%) 2,779,900 38,904.6 0 0 14,000 16,100 11,900
02/02/2026 14,000 0.1 (0.72%) 2,221,306 31,064.24 0 0 13,900 15,900 11,900
30/01/2026 14,000 0.3 (2.19%) 2,089,037 29,083.15 0 0 13,700 15,700 11,700
29/01/2026 13,800 -0.1 (-0.72%) 3,136,236 43,036.06 0 0 13,900 15,900 11,900
28/01/2026 13,900 -0.1 (-0.71%) 3,026,610 42,106.04 0 0 14,000 16,100 11,900
27/01/2026 13,900 -0.5 (-3.47%) 2,827,961 39,626.23 0 0 14,400 16,500 12,300
26/01/2026 14,100 -0.5 (-3.42%) 3,493,547 50,141.85 0 0 14,600 16,700 12,500
23/01/2026 14,400 0.3 (2.13%) 10,959,067 159,559.22 0 0 14,100 16,200 12,000
22/01/2026 14,000 0.1 (0.72%) 2,375,468 33,382.17 0 0 13,900 15,900 11,900
21/01/2026 13,900 -0.3 (-2.11%) 2,988,516 41,632.22 0 0 14,200 16,300 12,100
20/01/2026 14,200 -0.1 (-0.7%) 2,641,467 37,509.51 0 0 14,300 16,400 12,200
19/01/2026 14,300 0 (0%) 5,443,399 78,010.9 0 0 14,300 16,400 12,200
16/01/2026 14,200 0.2 (1.43%) 4,905,281 69,900.5 0 0 14,000 16,100 11,900
15/01/2026 14,100 0.1 (0.71%) 3,463,362 48,626.93 0 0 14,000 16,100 11,900
14/01/2026 14,200 0.8 (5.97%) 13,196,365 185,082.66 150,000 2,010 13,400 15,400 11,400
13/01/2026 13,500 0.3 (2.27%) 2,890,715 38,603.84 0 0 13,200 15,100 11,300
12/01/2026 13,300 0.2 (1.53%) 2,791,717 36,724.45 0 0 13,100 15,000 11,200
09/01/2026 13,100 -0.2 (-1.5%) 1,632,538 21,367.17 0 0 13,300 15,200 11,400
08/01/2026 13,300 0.1 (0.76%) 1,935,697 25,750.58 0 0 13,200 15,100 11,300
07/01/2026 13,400 0.4 (3.08%) 2,255,538 29,854.5 0 0 13,000 14,900 11,100
06/01/2026 13,200 0.1 (0.76%) 1,078,334 14,064.85 0 0 13,100 15,000 11,200
05/01/2026 13,100 -0.2 (-1.5%) 1,569,947 20,559.26 0 0 13,300 15,200 11,400
31/12/2025 13,200 -0.1 (-0.75%) 662,402 8,785.06 0 0 13,300 15,200 11,400
30/12/2025 13,300 -0.1 (-0.75%) 695,934 9,231.92 0 0 13,400 15,400 11,400
29/12/2025 13,400 0.2 (1.52%) 1,155,787 15,472.41 0 0 13,200 15,100 11,300
26/12/2025 13,300 -0.3 (-2.21%) 1,697,238 22,419.91 0 0 13,600 15,600 11,600
25/12/2025 13,400 -0.2 (-1.47%) 1,597,700 21,657.99 0 0 13,600 15,600 11,600
24/12/2025 13,700 0.1 (0.74%) 1,589,435 21,678.18 170,000 2,635 13,600 15,600 11,600
23/12/2025 13,600 0.1 (0.74%) 2,347,120 31,922.1 220,000 3,388 13,500 15,500 11,500
22/12/2025 13,500 0.7 (5.47%) 4,303,767 58,038.28 0 0 12,800 14,700 10,900
19/12/2025 12,800 0 (0%) 414,857 5,298.18 0 0 12,800 14,700 10,900
18/12/2025 12,900 0.2 (1.57%) 606,077 7,738.04 0 0 12,700 14,600 10,800
17/12/2025 12,800 0.2 (1.59%) 292,451 3,726.34 0 0 12,600 14,400 10,800
16/12/2025 12,800 0.1 (0.79%) 784,025 9,900.74 0 0 12,700 14,600 10,800
15/12/2025 12,700 -0.1 (-0.78%) 555,218 7,024.51 150,000 1,875 12,800 14,700 10,900
12/12/2025 12,700 -0.3 (-2.31%) 1,245,015 15,917.27 0 0 13,000 14,900 11,100
11/12/2025 13,000 -0.1 (-0.76%) 859,628 11,186.72 0 0 13,100 15,000 11,200
10/12/2025 13,000 -0.1 (-0.76%) 409,136 5,362.13 0 0 13,100 15,000 11,200
09/12/2025 13,300 0.1 (0.76%) 1,342,550 17,555.22 0 0 13,200 15,100 11,300
08/12/2025 13,200 -0.1 (-0.75%) 573,760 7,560.04 0 0 13,300 15,200 11,400
05/12/2025 13,200 -0.2 (-1.49%) 806,226 10,744.03 0 0 13,400 15,400 11,400
04/12/2025 13,500 0.2 (1.5%) 961,199 12,867.2 0 0 13,300 15,200 11,400
03/12/2025 13,400 0.3 (2.29%) 1,622,019 21,571.53 0 0 13,100 15,000 11,200
02/12/2025 13,200 0 (0%) 520,356 6,837.68 0 0 13,200 15,100 11,300
01/12/2025 13,200 0 (0%) 525,021 6,932.34 0 0 13,200 15,100 11,300
28/11/2025 13,300 -0.1 (-0.75%) 582,300 7,698.55 0 0 13,400 15,400 11,400
27/11/2025 13,400 0.2 (1.52%) 827,032 11,043.18 0 0 13,200 15,100 11,300
26/11/2025 13,200 0 (0%) 628,852 8,309.82 0 0 13,200 15,100 11,300
25/11/2025 13,200 0 (0%) 586,356 7,716.03 35,000 395.5 13,200 15,100 11,300
24/11/2025 13,300 0 (0%) 696,758 9,226.22 0 0 13,300 15,200 11,400
21/11/2025 13,400 -0.1 (-0.74%) 799,334 10,643.19 0 0 13,500 15,500 11,500
20/11/2025 13,600 0 (0%) 601,546 8,097.34 0 0 13,600 15,600 11,600
19/11/2025 13,500 -0.2 (-1.46%) 613,408 8,344.75 0 0 13,700 15,700 11,700
18/11/2025 13,700 0.2 (1.48%) 1,319,628 18,025.16 0 0 13,500 15,500 11,500
17/11/2025 13,800 0.5 (3.76%) 1,853,675 25,028.86 0 0 13,300 15,200 11,400
14/11/2025 13,400 0.1 (0.75%) 982,691 13,086.27 0 0 13,300 15,200 11,400
13/11/2025 13,300 0 (0%) 870,351 11,561.42 0 0 13,300 15,200 11,400
12/11/2025 13,400 0.1 (0.75%) 1,400,701 18,586.66 0 0 13,300 15,200 11,400
11/11/2025 13,400 0.1 (0.75%) 523,581 6,944.11 0 0 13,300 15,200 11,400
10/11/2025 13,300 -0.1 (-0.75%) 512,084 6,791.28 0 0 13,400 15,400 11,400
07/11/2025 13,300 -0.2 (-1.48%) 868,329 11,595.47 0 0 13,500 15,500 11,500
06/11/2025 13,500 0 (0%) 611,208 8,268.07 0 0 13,500 15,500 11,500
05/11/2025 13,600 0.3 (2.26%) 646,709 8,720.68 550,000 8,360 13,300 15,200 11,400
04/11/2025 13,600 0.1 (0.74%) 1,526,863 20,271.97 200,000 3,100 13,500 15,500 11,500
03/11/2025 13,500 -0.2 (-1.46%) 1,047,474 14,168.29 0 0 13,700 15,700 11,700
31/10/2025 13,600 -0.2 (-1.45%) 761,941 10,410.55 0 0 13,800 15,800 11,800
30/10/2025 13,700 -0.2 (-1.44%) 884,053 12,187.23 0 0 13,900 15,900 11,900
29/10/2025 13,900 0.6 (4.51%) 3,008,944 41,755.19 90,000 1,368 13,300 15,200 11,400
28/10/2025 13,400 0.2 (1.52%) 1,278,400 16,948.16 0 0 13,200 15,100 11,300
27/10/2025 13,200 0 (0%) 1,598,225 21,104.73 0 0 13,200 15,100 11,300
24/10/2025 13,300 0.1 (0.76%) 1,733,679 22,928.92 0 0 13,200 15,100 11,300
23/10/2025 13,200 0.1 (0.76%) 985,693 13,059.92 0 0 13,100 15,000 11,200
22/10/2025 13,100 0.4 (3.15%) 2,938,217 38,500.05 0 0 12,700 14,600 10,800
21/10/2025 12,800 -0.2 (-1.54%) 3,478,348 44,136.36 0 0 13,000 14,900 11,100
20/10/2025 12,500 -1.4 (-10.07%) 5,136,821 66,897.32 0 0 13,900 15,900 11,900
17/10/2025 13,800 -0.2 (-1.43%) 3,664,575 50,803.76 0 0 14,000 16,100 11,900
16/10/2025 14,100 0 (0%) 2,514,478 35,260.9 0 0 14,100 16,200 12,000
15/10/2025 14,200 0 (0%) 2,425,871 34,267.2 0 0 14,200 16,300 12,100
14/10/2025 14,200 -0.1 (-0.7%) 3,024,469 42,992.07 0 0 14,300 16,400 12,200
13/10/2025 14,400 -0.1 (-0.69%) 1,747,943 24,923.68 0 0 14,500 16,600 12,400
10/10/2025 14,500 0.1 (0.69%) 2,498,171 36,337.83 0 0 14,400 16,500 12,300
09/10/2025 14,500 0 (0%) 1,754,323 25,344.52 0 0 14,500 16,600 12,400
08/10/2025 14,500 0.2 (1.4%) 2,607,951 37,884.79 0 0 14,300 16,400 12,200
07/10/2025 14,300 -0.1 (-0.69%) 1,148,496 16,454.41 0 0 14,400 16,500 12,300
06/10/2025 14,500 0.4 (2.84%) 2,990,894 43,038.76 0 0 14,100 16,200 12,000
03/10/2025 14,000 -0.4 (-2.78%) 1,488,092 20,989.71 0 0 14,400 16,500 12,300
02/10/2025 14,300 0 (0%) 1,740,315 25,063.94 0 0 14,300 16,400 12,200

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