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
03/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 12,300 209.1 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/02/2026 17,400 0.4 (2.35%) 8,703 147.86 0 0 17,000 19,500 14,500
25/02/2026 17,000 0.1 (0.59%) 5,075 86.27 0 0 16,900 19,400 14,400
24/02/2026 16,800 -0.2 (-1.18%) 3,113 52.57 0 0 17,000 19,500 14,500
23/02/2026 17,000 0 (0%) 3 0.05 0 0 17,000 19,500 14,500
16/02/2026 17,000 0 (0%) 0 0 0 0 17,000 0 0
13/02/2026 17,000 0 (0%) 115 1.92 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 1,200 20.42 0 0 17,000 19,500 14,500
11/02/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
10/02/2026 16,800 -0.3 (-1.75%) 1,200 20.4 0 0 17,100 19,600 14,600
09/02/2026 16,900 -0.6 (-3.43%) 800 13.7 0 0 17,500 20,100 14,900
06/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/02/2026 17,500 0 (0%) 24 0.41 0 0 17,500 20,100 14,900
04/02/2026 17,200 0.4 (2.38%) 1,913 33.4 0 0 16,800 19,300 14,300
03/02/2026 17,900 0.9 (5.29%) 7,200 120.92 0 0 17,000 19,500 14,500
02/02/2026 16,800 -1.1 (-6.15%) 7,528 127.93 0 0 17,900 20,500 15,300
30/01/2026 17,800 0 (0%) 2,859 51.11 0 0 17,800 20,400 15,200
29/01/2026 17,700 0.3 (1.72%) 5,000 88.97 0 0 17,400 20,000 14,800
28/01/2026 17,100 0.1 (0.59%) 6,500 113.29 0 0 17,000 19,500 14,500
27/01/2026 17,000 0.2 (1.19%) 5,000 84.9 0 0 16,800 19,300 14,300
26/01/2026 16,800 -0.7 (-4%) 2,000 33.6 0 0 17,500 20,100 14,900
23/01/2026 17,500 0.1 (0.57%) 1,404 24.56 0 0 17,400 20,000 14,800
22/01/2026 17,400 0 (0%) 1,303 22.64 0 0 17,400 20,000 14,800
21/01/2026 17,400 0 (0%) 700 12.18 0 0 17,400 20,000 14,800
20/01/2026 17,200 -0.6 (-3.37%) 1,200 20.89 0 0 17,800 20,400 15,200
19/01/2026 17,500 0.4 (2.34%) 2,604 46.37 0 0 17,100 19,600 14,600
16/01/2026 17,900 0.9 (5.29%) 10,408 178.21 0 0 17,000 19,500 14,500
15/01/2026 17,000 0.3 (1.8%) 5,360 91.13 0 0 16,700 19,200 14,200
14/01/2026 16,500 -0.7 (-4.07%) 17,100 286.19 0 0 17,200 19,700 14,700
13/01/2026 17,100 -0.4 (-2.29%) 4,100 70.68 0 0 17,500 20,100 14,900
12/01/2026 17,500 0.4 (2.34%) 4,800 84.15 0 0 17,100 19,600 14,600
09/01/2026 17,800 0.7 (4.09%) 9,900 169.39 0 0 17,100 19,600 14,600
08/01/2026 17,100 -0.8 (-4.47%) 4,100 69.96 0 0 17,900 20,500 15,300
07/01/2026 17,900 0.8 (4.68%) 500 8.94 0 0 17,100 19,600 14,600
06/01/2026 17,200 0 (0%) 6,500 110.86 0 0 17,200 19,700 14,700
05/01/2026 17,300 0.4 (2.37%) 3,804 65.4 0 0 16,900 19,400 14,400
31/12/2025 17,500 0.6 (3.55%) 5,913 100.06 0 0 16,900 19,400 14,400
30/12/2025 17,000 0.1 (0.59%) 2,202 37.31 0 0 16,900 19,400 14,400
29/12/2025 16,800 -0.2 (-1.18%) 1,400 23.69 0 0 17,000 19,500 14,500
26/12/2025 16,900 -0.4 (-2.31%) 426 7.24 0 0 17,300 19,800 14,800
25/12/2025 17,300 -1.3 (-6.99%) 3,900 67.47 0 0 18,600 21,300 15,900
24/12/2025 18,600 1.5 (8.77%) 139 2.54 0 0 17,100 19,600 14,600
23/12/2025 17,100 0 (0%) 3,000 51.3 0 0 17,100 19,600 14,600
22/12/2025 17,100 0.1 (0.59%) 2,400 41.05 0 0 17,000 19,500 14,500
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/12/2025 17,000 -0.3 (-1.73%) 400 6.8 0 0 17,300 19,800 14,800
17/12/2025 17,300 0.1 (0.58%) 1,900 32.87 0 0 17,200 19,700 14,700
16/12/2025 17,200 0 (0%) 4,000 68.8 0 0 17,200 19,700 14,700
15/12/2025 17,000 -0.3 (-1.73%) 9,033 155.04 0 0 17,300 19,800 14,800
12/12/2025 17,300 -0.1 (-0.57%) 27,048 468.41 0 0 17,400 20,000 14,800
11/12/2025 17,400 -0.3 (-1.69%) 900 15.66 0 0 17,700 20,300 15,100
10/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/12/2025 18,000 0 (0%) 3,100 54.8 0 0 18,000 20,700 15,300
08/12/2025 17,700 -1 (-5.35%) 4,110 73.91 0 0 18,700 21,500 15,900
05/12/2025 18,000 0.2 (1.12%) 2,520 47.03 0 0 17,800 20,400 15,200
04/12/2025 18,000 1 (5.88%) 2,700 48.09 0 0 17,000 19,500 14,500
03/12/2025 17,000 0.4 (2.41%) 530 9. 0 0 16,600 19,000 14,200
02/12/2025 16,800 0.2 (1.2%) 800 13.3 0 0 16,600 19,000 14,200
01/12/2025 16,400 -0.4 (-2.38%) 2,600 43.17 0 0 16,800 19,300 14,300
28/11/2025 16,900 0 (0%) 1,700 28.57 0 0 16,900 19,400 14,400
27/11/2025 16,900 0.2 (1.2%) 500 8.43 0 0 16,700 19,200 14,200
26/11/2025 16,700 0 (0%) 701 11.71 0 0 16,700 19,200 14,200
25/11/2025 16,700 -0.1 (-0.6%) 200 3.34 0 0 16,800 19,300 14,300
24/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
21/11/2025 16,800 0 (0%) 3,000 50.4 0 0 16,800 19,300 14,300
20/11/2025 16,900 0 (0%) 1,500 25.25 0 0 16,900 19,400 14,400
19/11/2025 17,700 0.9 (5.36%) 7,816 132.12 0 0 16,800 19,300 14,300
18/11/2025 16,800 -0.2 (-1.18%) 5,300 89.01 0 0 17,000 19,500 14,500
17/11/2025 17,000 0.2 (1.19%) 2,601 44.17 0 0 16,800 19,300 14,300
14/11/2025 16,400 -0.5 (-2.96%) 3,525 59.19 0 0 16,900 19,400 14,400
13/11/2025 16,900 0.1 (0.6%) 8,300 140.57 0 0 16,800 19,300 14,300
12/11/2025 17,400 -0.4 (-2.25%) 10,220 171.33 0 0 17,800 20,400 15,200
11/11/2025 17,800 1.6 (9.88%) 600 10.65 0 0 16,200 18,600 13,800
10/11/2025 17,300 -0.3 (-1.7%) 9,100 147.54 1,040 15.91 17,600 20,200 15,000
07/11/2025 17,600 -0.1 (-0.56%) 4,700 82.74 0 0 17,700 20,300 15,100
06/11/2025 17,600 -0.3 (-1.68%) 4,301 76.06 6,202 94.89 17,900 20,500 15,300
05/11/2025 17,900 -0.1 (-0.56%) 8,100 144.79 0 0 18,000 20,700 15,300
04/11/2025 18,300 -0.2 (-1.08%) 11,378 204.68 0 0 18,500 21,200 15,800
03/11/2025 18,300 -0.2 (-1.08%) 7,900 146.43 0 0 18,500 21,200 15,800
31/10/2025 18,800 0 (0%) 14,205 262.24 0 0 18,800 21,600 16,000
30/10/2025 18,800 -0.1 (-0.53%) 12,848 242.14 0 0 18,900 21,700 16,100
29/10/2025 18,800 0 (0%) 13,600 257.47 0 0 18,800 21,600 16,000
28/10/2025 18,800 -0.4 (-2.08%) 4,600 86.47 0 0 19,200 22,000 16,400
27/10/2025 19,200 0 (0%) 7,700 147.8 0 0 19,200 22,000 16,400
24/10/2025 18,700 -0.6 (-3.11%) 6,423 123.37 0 0 19,300 22,100 16,500
23/10/2025 19,200 0 (0%) 1,300 25.06 0 0 19,200 22,000 16,400
22/10/2025 19,700 1.3 (7.07%) 1,100 21.1 0 0 18,400 21,100 15,700
21/10/2025 19,900 1.3 (6.99%) 26,355 485.3 0 0 18,600 21,300 15,900
20/10/2025 18,200 -0.7 (-3.7%) 21,880 407.6 0 0 18,900 21,700 16,100
17/10/2025 19,400 0 (0%) 27,122 511.85 7,236 119.39 19,400 22,300 16,500
16/10/2025 19,000 -0.6 (-3.06%) 5,443 105.56 0 0 19,600 22,500 16,700
15/10/2025 19,700 0.1 (0.51%) 1,520 29.78 0 0 19,600 22,500 16,700
14/10/2025 19,400 -0.5 (-2.51%) 1,792 35.16 0 0 19,900 22,800 17,000
13/10/2025 20,000 0.6 (3.09%) 18,909 375.55 0 0 19,400 22,300 16,500
10/10/2025 19,500 -0.3 (-1.52%) 9,620 186.57 0 0 19,800 22,700 16,900
09/10/2025 19,400 0.1 (0.52%) 2,222 43.92 0 0 19,300 22,100 16,500
08/10/2025 19,800 0.4 (2.06%) 3,246 62.94 0 0 19,400 22,300 16,500
07/10/2025 19,800 0.4 (2.06%) 3,962 76.8 0 0 19,400 22,300 16,500
06/10/2025 19,900 0.8 (4.19%) 11,271 218.15 0 0 19,100 21,900 16,300
03/10/2025 18,900 -0.8 (-4.06%) 12,698 242.64 0 0 19,700 22,600 16,800
02/10/2025 19,100 -1 (-4.98%) 11,365 223.57 0 0 20,100 23,100 17,100
01/10/2025 20,100 0.5 (2.55%) 8,838 177.27 0 0 19,600 22,500 16,700
30/09/2025 19,900 0.8 (4.19%) 17,747 347.33 4,785,340 104,798.95 19,100 21,900 16,300
29/09/2025 19,900 1.6 (8.74%) 18,853 359.87 0 0 18,300 21,000 15,600
26/09/2025 18,300 0 (0%) 9,815 179.19 0 0 18,300 21,000 15,600
25/09/2025 18,300 0 (0%) 19,584 358.77 0 0 18,300 21,000 15,600
24/09/2025 18,500 0 (0%) 22,747 416.78 0 0 18,500 21,200 15,800
23/09/2025 18,100 0.1 (0.56%) 9,012 166.33 0 0 18,000 20,700 15,300
22/09/2025 18,000 0.2 (1.12%) 3,908 70.25 0 0 17,800 20,400 15,200
19/09/2025 17,800 -0.3 (-1.66%) 5,101 90.65 0 0 18,100 20,800 15,400
18/09/2025 17,900 -0.4 (-2.19%) 6,600 119.14 0 0 18,300 21,000 15,600
17/09/2025 18,200 -0.1 (-0.55%) 4,100 74.92 0 0 18,300 21,000 15,600
16/09/2025 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
15/09/2025 18,500 0.5 (2.78%) 470 8.61 0 0 18,000 20,700 15,300
12/09/2025 18,400 0.6 (3.37%) 2,725 49.07 0 0 17,800 20,400 15,200
11/09/2025 17,700 -0.2 (-1.12%) 6,200 110.54 0 0 17,900 20,500 15,300
10/09/2025 17,800 -0.3 (-1.66%) 10,941 196.33 0 0 18,100 20,800 15,400
09/09/2025 18,100 0 (0%) 8,900 160.74 0 0 18,100 20,800 15,400
08/09/2025 17,800 -0.8 (-4.3%) 16,700 302.39 0 0 18,600 21,300 15,900
05/09/2025 18,100 -0.1 (-0.55%) 11,402 211.69 0 0 18,200 20,900 15,500
04/09/2025 18,500 0.1 (0.54%) 15,000 273.33 0 0 18,400 21,100 15,700
03/09/2025 18,300 0 (0%) 1,800 33.1 0 0 18,300 21,000 15,600

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