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 15,800 -0.1 (-0.63%) 197,200 3,116.98 0 0 15,900 17,400 14,400
01/04/2026 15,900 0.4 (2.58%) 328,216 5,175.49 0 0 15,500 17,000 14,000
31/03/2026 15,500 -0.3 (-1.9%) 235,111 3,707.41 0 0 15,800 17,300 14,300
30/03/2026 15,800 -0.1 (-0.63%) 244,500 3,862.97 0 0 15,900 17,400 14,400
27/03/2026 15,900 0.1 (0.63%) 236,194 3,722.58 0 0 15,800 17,300 14,300
26/03/2026 15,800 -0.2 (-1.25%) 252,824 4,023.03 0 0 16,000 17,600 14,400
25/03/2026 16,000 0 (0%) 416,717 6,672.02 0 0 16,000 17,600 14,400
24/03/2026 16,000 -0.1 (-0.62%) 240,590 3,916.86 0 0 16,100 17,700 14,500
23/03/2026 16,100 0.2 (1.26%) 223,100 3,568.89 0 0 15,900 17,400 14,400
20/03/2026 15,900 -0.1 (-0.63%) 316,530 5,019.93 55,900 894.4 16,000 17,600 14,400
19/03/2026 16,000 -0.2 (-1.23%) 373,011 6,007.88 0 0 16,200 17,800 14,600
18/03/2026 16,200 0.4 (2.53%) 602,364 9,635.58 0 0 15,800 17,300 14,300
17/03/2026 15,800 -0.6 (-3.66%) 315,916 5,107.1 31,300 513.32 16,400 18,000 14,800
16/03/2026 16,400 0.4 (2.5%) 404,810 6,489.94 5,700 82.08 16,000 17,600 14,400
13/03/2026 16,000 -0.6 (-3.61%) 498,100 8,124.64 53,000 879.8 16,600 18,200 15,000
12/03/2026 16,600 -0.4 (-2.35%) 295,771 4,961.43 0 0 17,000 18,700 15,300
11/03/2026 17,000 -0.1 (-0.58%) 441,264 7,469.9 0 0 17,100 18,800 15,400
10/03/2026 17,100 1.3 (8.23%) 326,259 5,238.71 0 0 15,800 17,300 14,300
09/03/2026 15,800 -0.5 (-3.07%) 377,392 5,860.89 0 0 16,300 17,900 14,700
06/03/2026 16,300 0 (0%) 205,200 3,324.68 0 0 16,300 17,900 14,700
05/03/2026 16,300 -0.1 (-0.61%) 290,248 4,727.03 0 0 16,400 18,000 14,800
04/03/2026 16,400 -0.2 (-1.2%) 593,270 9,555.51 0 0 16,600 18,200 15,000
03/03/2026 16,600 0.1 (0.61%) 312,660 5,077.58 0 0 16,500 18,100 14,900
02/03/2026 16,500 -0.1 (-0.6%) 337,119 5,415.14 0 0 16,600 18,200 15,000
27/02/2026 16,600 -0.1 (-0.6%) 231,743 3,874.88 0 0 16,700 18,300 15,100
26/02/2026 16,700 -0.5 (-2.91%) 404,025 6,802.28 0 0 17,200 18,900 15,500
25/02/2026 17,200 -0.1 (-0.58%) 374,655 6,406.11 0 0 17,300 19,000 15,600
24/02/2026 17,300 0 (0%) 523,677 8,959.88 0 0 17,300 19,000 15,600
23/02/2026 17,300 0.3 (1.76%) 610,550 10,277.25 0 0 17,000 18,700 15,300
13/02/2026 17,000 0.4 (2.41%) 266,399 4,420.64 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 189,101 3,122.92 0 0 16,600 18,200 15,000
11/02/2026 16,600 0.1 (0.61%) 185,126 3,067.13 0 0 16,500 18,100 14,900
10/02/2026 16,500 -0.2 (-1.2%) 237,810 3,945.41 0 0 16,700 18,300 15,100
09/02/2026 16,700 -0.3 (-1.76%) 369,649 6,160. 0 0 17,000 18,700 15,300
06/02/2026 17,000 -0.2 (-1.16%) 284,810 4,809.33 29,000 498.8 17,200 18,900 15,500
05/02/2026 17,200 -0.1 (-0.58%) 246,553 4,191.21 0 0 17,300 19,000 15,600
04/02/2026 17,300 -0.1 (-0.57%) 550,700 9,353.83 0 0 17,400 19,100 15,700
03/02/2026 17,400 0.1 (0.58%) 521,500 8,985.32 0 0 17,300 19,000 15,600
02/02/2026 17,300 -0.4 (-2.26%) 200,011 3,456.29 20,200 357.54 17,700 19,400 16,000
30/01/2026 17,700 0 (0%) 282,841 4,929.93 0 0 17,700 19,400 16,000
29/01/2026 17,700 0.3 (1.72%) 312,554 5,405.51 35,000 609 17,400 19,100 15,700
28/01/2026 17,400 -0.5 (-2.79%) 435,453 7,610.8 0 0 17,900 19,600 16,200
27/01/2026 17,900 0.2 (1.13%) 336,486 5,919.64 0 0 17,700 19,400 16,000
26/01/2026 17,700 -0.1 (-0.56%) 607,976 10,645.96 0 0 17,800 19,500 16,100
23/01/2026 17,800 0.5 (2.89%) 552,261 9,551.49 0 0 17,300 19,000 15,600
22/01/2026 17,300 0.3 (1.76%) 370,603 6,242.71 0 0 17,000 18,700 15,300
21/01/2026 17,000 -0.3 (-1.73%) 479,610 8,019. 917,000 14,363 17,300 19,000 15,600
20/01/2026 17,300 0.3 (1.76%) 525,921 8,882.68 1,267,000 19,385.1 17,000 18,700 15,300
19/01/2026 17,000 1 (6.25%) 457,637 7,541.55 3,000,000 43,200 16,000 17,600 14,400
16/01/2026 16,000 0 (0%) 438,174 6,847.02 0 0 16,000 17,600 14,400
15/01/2026 16,000 0.5 (3.23%) 381,993 5,900.93 0 0 15,500 17,000 14,000
14/01/2026 15,500 0.6 (4.03%) 530,553 7,814.63 0 0 14,900 16,300 13,500
13/01/2026 14,900 0 (0%) 670,559 9,990.47 0 0 14,900 16,300 13,500
12/01/2026 14,900 0.7 (4.93%) 993,207 14,381.1 0 0 14,200 15,600 12,800
09/01/2026 14,200 0.7 (5.19%) 925,099 12,927.03 0 0 13,500 14,800 12,200
08/01/2026 13,500 0.3 (2.27%) 880,874 11,458.11 0 0 13,200 14,500 11,900
07/01/2026 13,200 0.4 (3.13%) 899,667 11,463.44 0 0 12,800 14,000 11,600
06/01/2026 12,800 0.1 (0.79%) 378,562 4,753.5 540,000 6,210 12,700 13,900 11,500
05/01/2026 12,700 0.1 (0.79%) 270,013 3,379.7 370,000 4,218 12,600 13,800 11,400
31/12/2025 12,600 -0.1 (-0.79%) 235,100 2,940.46 0 0 12,700 13,900 11,500
30/12/2025 12,700 0 (0%) 59,410 747.31 0 0 12,700 13,900 11,500
29/12/2025 12,700 0 (0%) 172,556 2,187.14 0 0 12,700 13,900 11,500
26/12/2025 12,700 -0.1 (-0.78%) 194,605 2,453.21 300,000 3,600 12,800 14,000 11,600
25/12/2025 12,800 -0.1 (-0.78%) 138,000 1,771.54 440,000 5,280 12,900 14,100 11,700
24/12/2025 12,900 0 (0%) 134,016 1,727.64 400,000 4,800 12,900 14,100 11,700
23/12/2025 12,900 -0.2 (-1.53%) 112,341 1,448.45 490,000 5,880 13,100 14,400 11,800
22/12/2025 13,100 0.1 (0.77%) 172,610 2,240.41 0 0 13,000 14,300 11,700
19/12/2025 13,000 -0.2 (-1.52%) 290,702 3,751.65 0 0 13,200 14,500 11,900
18/12/2025 13,200 0.7 (5.6%) 503,102 6,532.64 0 0 12,500 13,700 11,300
17/12/2025 12,500 -0.4 (-3.1%) 307,247 3,885.73 0 0 12,900 14,100 11,700
16/12/2025 12,900 0.4 (3.2%) 176,548 2,247.07 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 686,788 8,606.31 0 0 12,500 13,700 11,300
12/12/2025 12,500 -0.5 (-3.85%) 311,601 3,963.66 0 0 13,000 14,300 11,700
11/12/2025 13,000 0.2 (1.56%) 76,704 996.84 0 0 12,800 14,000 11,600
10/12/2025 12,800 -0.2 (-1.54%) 360,790 4,635.7 0 0 13,000 14,300 11,700
09/12/2025 13,000 -0.1 (-0.76%) 357,650 4,645.91 0 0 13,100 14,400 11,800
08/12/2025 13,100 -0.1 (-0.76%) 403,956 5,290.1 0 0 13,200 14,500 11,900
05/12/2025 13,200 0.2 (1.54%) 208,130 2,697.7 0 0 13,000 14,300 11,700
04/12/2025 13,000 -0.3 (-2.26%) 470,984 6,143.96 0 0 13,300 14,600 12,000
03/12/2025 13,300 -0.1 (-0.75%) 450,288 5,970.64 0 0 13,400 14,700 12,100
02/12/2025 13,400 0.1 (0.75%) 645,277 8,319.62 0 0 13,300 14,600 12,000
01/12/2025 13,300 -0.8 (-5.67%) 454,557 6,192.09 0 0 14,100 15,500 12,700
28/11/2025 14,100 -0.8 (-5.37%) 1,244,535 17,420.71 0 0 14,900 16,300 13,500
27/11/2025 14,900 0.6 (4.2%) 2,318,305 35,331.28 0 0 14,300 15,700 12,900
26/11/2025 14,300 1.3 (10%) 2,970,019 41,853.36 0 0 13,000 14,300 11,700
25/11/2025 13,000 0.2 (1.56%) 177,852 2,285.13 0 0 12,800 14,000 11,600
24/11/2025 12,800 0.3 (2.4%) 560,181 7,214.99 0 0 12,500 13,700 11,300
21/11/2025 12,500 0 (0%) 221,136 2,745.54 0 0 12,500 13,700 11,300
20/11/2025 12,500 0 (0%) 98,850 1,234.95 0 0 12,500 13,700 11,300
19/11/2025 12,500 -0.2 (-1.57%) 228,400 2,890.86 0 0 12,700 13,900 11,500
18/11/2025 12,700 0.3 (2.42%) 844,764 10,624.68 0 0 12,400 13,600 11,200
17/11/2025 12,400 0.1 (0.81%) 233,900 2,872.75 0 0 12,300 13,500 11,100
14/11/2025 12,300 -0.4 (-3.15%) 384,809 4,727. 0 0 12,700 13,900 11,500
13/11/2025 12,700 -0.1 (-0.78%) 297,530 3,748.41 0 0 12,800 14,000 11,600
12/11/2025 12,800 0.9 (7.56%) 1,020,438 12,923.31 0 0 11,900 13,000 10,800
11/11/2025 11,900 0.2 (1.71%) 223,540 2,614.8 0 0 11,700 12,800 10,600
10/11/2025 11,700 0 (0%) 212,811 2,471.11 0 0 11,700 12,800 10,600
07/11/2025 11,700 -0.2 (-1.68%) 180,303 2,129.91 0 0 11,900 13,000 10,800
06/11/2025 11,900 -0.1 (-0.83%) 397,305 4,681.75 0 0 12,000 13,200 10,800
05/11/2025 12,000 -0.2 (-1.64%) 254,902 3,089.06 0 0 12,200 13,400 11,000
04/11/2025 12,200 0.1 (0.83%) 207,745 2,503.01 0 0 12,100 13,300 10,900
03/11/2025 12,100 0 (0%) 413,120 4,968.41 0 0 12,100 13,300 10,900
31/10/2025 12,100 -0.3 (-2.42%) 309,247 3,713.42 0 0 12,400 13,600 11,200
30/10/2025 12,400 -0.2 (-1.59%) 369,483 4,476.48 0 0 12,600 13,800 11,400
29/10/2025 12,600 0.6 (5%) 577,402 7,117.24 0 0 12,000 13,200 10,800
28/10/2025 12,000 -0.1 (-0.83%) 479,100 5,643.95 0 0 12,100 13,300 10,900
27/10/2025 12,100 0 (0%) 459,641 5,431.53 0 0 12,100 13,300 10,900
24/10/2025 12,100 0 (0%) 107,209 1,292.14 0 0 12,100 13,300 10,900
23/10/2025 12,100 0.5 (4.31%) 279,184 3,350.09 0 0 11,600 12,700 10,500
22/10/2025 11,600 0.1 (0.87%) 448,340 5,109.46 0 0 11,500 12,600 10,400
21/10/2025 11,500 0 (0%) 346,935 3,778.52 0 0 11,500 12,600 10,400
20/10/2025 11,500 -1.2 (-9.45%) 551,054 6,819.98 0 0 12,700 13,900 11,500
17/10/2025 12,700 -0.2 (-1.55%) 493,551 6,314.18 0 0 12,900 14,100 11,700
16/10/2025 12,900 0 (0%) 444,864 5,744.06 0 0 12,900 14,100 11,700
15/10/2025 12,900 0.2 (1.57%) 457,268 5,856.09 0 0 12,700 13,900 11,500
14/10/2025 12,700 -0.3 (-2.31%) 462,669 5,950.16 0 0 13,000 14,300 11,700
13/10/2025 13,000 -0.4 (-2.99%) 449,420 5,793.11 0 0 13,400 14,700 12,100
10/10/2025 13,400 0.1 (0.75%) 506,511 6,624.2 0 0 13,300 14,600 12,000
09/10/2025 13,300 0.6 (4.72%) 435,348 5,691.08 0 0 12,700 13,900 11,500
08/10/2025 12,700 -0.4 (-3.05%) 537,840 6,942.74 0 0 13,100 14,400 11,800
07/10/2025 13,100 0 (0%) 342,543 4,428.45 0 0 13,100 14,400 11,800
06/10/2025 13,100 0.6 (4.8%) 497,094 6,434.1 0 0 12,500 13,700 11,300
03/10/2025 12,500 -0.3 (-2.34%) 551,311 6,948.66 0 0 12,800 14,000 11,600
02/10/2025 12,800 -0.2 (-1.54%) 604,300 7,726.8 0 0 13,000 14,300 11,700

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