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
07/05/2026 14,200 0 (0%) 9,000 128.91 0 0 14,200 16,300 12,100
06/05/2026 14,200 0.1 (0.71%) 13,950 198.1 0 0 14,100 16,200 12,000
05/05/2026 14,000 -0.2 (-1.41%) 34,650 488.27 0 0 14,200 16,300 12,100
04/05/2026 14,200 -0.1 (-0.7%) 44,668 634.61 0 0 14,300 16,400 12,200
29/04/2026 14,400 -0.1 (-0.69%) 42,875 615.21 0 0 14,500 16,600 12,400
28/04/2026 14,300 -0.3 (-2.05%) 40,432 584.86 0 0 14,600 16,700 12,500
24/04/2026 14,600 0 (0%) 40,421 590.43 0 0 14,600 16,700 12,500
23/04/2026 14,600 0 (0%) 31,685 462.01 0 0 14,600 16,700 12,500
22/04/2026 14,700 -1 (-6.37%) 284,186 4,159.56 0 0 15,700 18,000 13,400
21/04/2026 15,600 0.3 (1.96%) 7,920 124.44 0 0 15,300 17,500 13,100
20/04/2026 15,400 0.5 (3.36%) 23,521 358.97 0 0 14,900 17,100 12,700
17/04/2026 15,000 0.2 (1.35%) 16,300 242.37 0 0 14,800 17,000 12,600
16/04/2026 14,800 0 (0%) 3,887 57.52 0 0 14,800 17,000 12,600
15/04/2026 14,800 -0.2 (-1.33%) 12,312 182.79 0 0 15,000 17,200 12,800
14/04/2026 14,800 -0.2 (-1.33%) 18,066 270.19 0 0 15,000 17,200 12,800
13/04/2026 15,000 0 (0%) 2,459 36.87 0 0 15,000 17,200 12,800
10/04/2026 15,000 0 (0%) 8,401 125.98 0 0 15,000 17,200 12,800
09/04/2026 15,000 0 (0%) 3,600 54.07 0 0 15,000 17,200 12,800
08/04/2026 15,100 0.3 (2.03%) 20,100 301.27 0 0 14,800 17,000 12,600
07/04/2026 14,700 -0.2 (-1.34%) 3,327 49.13 0 0 14,900 17,100 12,700
06/04/2026 14,700 0 (0%) 11,300 168.21 0 0 14,700 16,900 12,500
03/04/2026 14,600 0 (0%) 24,200 354.69 0 0 14,600 16,700 12,500
02/04/2026 14,700 0.1 (0.68%) 10,200 148.73 0 0 14,600 16,700 12,500
01/04/2026 14,700 0.2 (1.38%) 14,150 206.13 0 0 14,500 16,600 12,400
31/03/2026 14,500 0 (0%) 19,010 275.45 0 0 14,500 16,600 12,400
30/03/2026 14,600 0.1 (0.69%) 11,870 172.03 0 0 14,500 16,600 12,400
27/03/2026 14,600 -0.2 (-1.35%) 33,894 490.76 0 0 14,800 17,000 12,600
26/03/2026 14,700 0.1 (0.68%) 5,199 76.96 0 0 14,600 16,700 12,500
25/03/2026 14,700 0.2 (1.38%) 19,799 289.82 0 0 14,500 16,600 12,400
24/03/2026 14,500 0.3 (2.11%) 9,649 140.1 0 0 14,200 16,300 12,100
23/03/2026 14,600 -0.4 (-2.67%) 28,852 410.05 0 0 15,000 17,200 12,800
20/03/2026 14,900 -0.2 (-1.32%) 36,800 552.08 0 0 15,100 17,300 12,900
19/03/2026 15,200 0.7 (4.83%) 12,472 187.81 0 0 14,500 16,600 12,400
18/03/2026 15,700 0.5 (3.29%) 91,158 1,317.46 0 0 15,200 17,400 13,000
17/03/2026 15,000 -0.8 (-5.06%) 89,582 1,358.68 0 0 15,800 18,100 13,500
16/03/2026 15,500 -1.2 (-7.19%) 84,147 1,328.99 0 0 16,700 19,200 14,200
13/03/2026 17,100 -0.6 (-3.39%) 124,817 2,089.84 0 0 17,700 20,300 15,100
12/03/2026 16,800 -1.3 (-7.18%) 33,713 595.19 0 0 18,100 20,800 15,400
11/03/2026 18,200 0.4 (2.25%) 4,822 87.29 0 0 17,800 20,400 15,200
10/03/2026 18,000 0.8 (4.65%) 5,401 95.98 0 0 17,200 19,700 14,700
09/03/2026 17,300 -0.6 (-3.35%) 10,310 177.28 0 0 17,900 20,500 15,300
06/03/2026 18,200 0 (0%) 31,600 566.59 0 0 18,200 20,900 15,500
05/03/2026 18,000 0.1 (0.56%) 2,219 40.28 0 0 17,900 20,500 15,300
04/03/2026 18,400 0.1 (0.55%) 12,670 227.45 0 0 18,300 21,000 15,600
03/03/2026 19,000 1 (5.56%) 1,712 31.29 0 0 18,000 20,700 15,300
02/03/2026 18,800 -0.2 (-1.05%) 87,100 1,571.47 0 0 19,000 21,800 16,200
27/02/2026 19,200 0.2 (1.05%) 5,412 102.63 0 0 19,000 21,800 16,200
26/02/2026 19,000 0.1 (0.53%) 7,727 146.85 0 0 18,900 21,700 16,100
25/02/2026 19,000 0.6 (3.26%) 8,200 154.92 0 0 18,400 21,100 15,700
24/02/2026 18,600 0.1 (0.54%) 6,600 121.48 0 0 18,500 21,200 15,800
23/02/2026 18,300 0.3 (1.67%) 8,455 155.99 0 0 18,000 20,700 15,300
13/02/2026 18,400 0.3 (1.66%) 49,210 886.86 0 0 18,100 20,800 15,400
12/02/2026 18,400 0.4 (2.22%) 5,300 95.95 0 0 18,000 20,700 15,300
11/02/2026 18,300 0.1 (0.55%) 5,133 92.23 0 0 18,200 20,900 15,500
10/02/2026 18,600 0.5 (2.76%) 3,801 69.04 0 0 18,100 20,800 15,400
09/02/2026 18,300 0.3 (1.67%) 51,905 939.77 0 0 18,000 20,700 15,300
06/02/2026 18,600 0.1 (0.54%) 47,307 853.61 0 0 18,500 21,200 15,800
05/02/2026 18,400 -0.3 (-1.6%) 16,000 296.14 0 0 18,700 21,500 15,900
04/02/2026 18,700 -0.3 (-1.58%) 16,300 305.3 0 0 19,000 21,800 16,200
03/02/2026 19,000 0 (0%) 4,100 77.72 0 0 19,000 21,800 16,200
02/02/2026 19,100 0.2 (1.06%) 4,345 82.47 0 0 18,900 21,700 16,100
30/01/2026 19,200 0.1 (0.52%) 20,910 395.42 0 0 19,100 21,900 16,300
29/01/2026 19,200 -0.2 (-1.03%) 29,853 571.48 0 0 19,400 22,300 16,500
28/01/2026 19,400 0.8 (4.3%) 30,702 595.82 0 0 18,600 21,300 15,900
27/01/2026 18,900 0.3 (1.61%) 52,750 979.61 0 0 18,600 21,300 15,900
26/01/2026 18,600 0 (0%) 6,050 112.37 0 0 18,600 21,300 15,900
23/01/2026 19,000 0.5 (2.7%) 30,630 569.6 0 0 18,500 21,200 15,800
22/01/2026 18,600 0.3 (1.64%) 3,110 57.5 0 0 18,300 21,000 15,600
21/01/2026 18,500 0.3 (1.65%) 27,400 500.59 0 0 18,200 20,900 15,500
20/01/2026 18,000 0.2 (1.12%) 27,942 507.58 0 0 17,800 20,400 15,200
19/01/2026 17,800 0.1 (0.56%) 12,305 218.53 0 0 17,700 20,300 15,100
16/01/2026 17,700 0.1 (0.57%) 10,535 185.99 0 0 17,600 20,200 15,000
15/01/2026 17,600 0.3 (1.73%) 5,955 104.78 0 0 17,300 19,800 14,800
14/01/2026 17,600 0 (0%) 57,216 992.66 0 0 17,600 20,200 15,000
13/01/2026 17,800 0.1 (0.56%) 37,750 664.92 0 0 17,700 20,300 15,100
12/01/2026 17,900 -0.1 (-0.56%) 84,715 1,500.12 0 0 18,000 20,700 15,300
09/01/2026 18,000 0.1 (0.56%) 13,507 242.83 0 0 17,900 20,500 15,300
08/01/2026 18,000 -0.5 (-2.7%) 52,615 941.31 0 0 18,500 21,200 15,800
07/01/2026 18,500 -0.2 (-1.07%) 47,000 867.61 0 0 18,700 21,500 15,900
06/01/2026 19,000 0.4 (2.15%) 67,543 1,260.16 0 0 18,600 21,300 15,900
05/01/2026 18,700 0.7 (3.89%) 86,602 1,609.9 0 0 18,000 20,700 15,300
31/12/2025 18,000 -0.1 (-0.55%) 8,114 146.14 0 0 18,100 20,800 15,400
30/12/2025 18,300 -0.2 (-1.08%) 14,103 255.92 0 0 18,500 21,200 15,800
29/12/2025 18,200 0 (0%) 7,701 142.35 0 0 18,200 20,900 15,500
26/12/2025 18,400 0.2 (1.1%) 6,900 125.35 0 0 18,200 20,900 15,500
25/12/2025 17,800 -1.1 (-5.82%) 32,200 585.17 0 0 18,900 21,700 16,100
24/12/2025 19,000 -0.4 (-2.06%) 23,952 452.7 0 0 19,400 22,300 16,500
23/12/2025 19,500 -0.2 (-1.02%) 18,278 354.51 0 0 19,700 22,600 16,800
22/12/2025 19,700 0.4 (2.07%) 17,925 353.78 0 0 19,300 22,100 16,500
19/12/2025 19,000 1 (5.56%) 35,615 686.26 0 0 18,000 20,700 15,300
18/12/2025 18,600 1.5 (8.77%) 31,907 574.09 0 0 17,100 19,600 14,600
17/12/2025 17,500 0.7 (4.17%) 31,502 538.37 0 0 16,800 19,300 14,300
16/12/2025 17,300 0 (0%) 36,606 615.02 0 0 17,300 19,800 14,800
15/12/2025 22,800 -0.1 (-0.44%) 57,730 1,294.32 0 0 22,900 26,300 19,500
12/12/2025 23,500 0.8 (3.52%) 44,245 1,015.34 0 0 22,700 26,100 19,300
11/12/2025 23,000 -0.2 (-0.86%) 19,456 441.66 0 0 23,200 26,600 19,800
10/12/2025 23,000 -0.6 (-2.54%) 24,875 576.9 0 0 23,600 27,100 20,100
09/12/2025 23,700 0 (0%) 56,124 1,322.59 0 0 23,700 27,200 20,200
08/12/2025 24,000 0.7 (3.%) 93,952 2,224.34 0 0 23,300 26,700 19,900
05/12/2025 24,000 0.4 (1.69%) 117,638 2,745.59 0 0 23,600 27,100 20,100
04/12/2025 23,900 2.9 (13.81%) 165,579 3,906.4 0 0 21,000 24,100 17,900
03/12/2025 21,200 2.7 (14.59%) 203,288 4,269.94 0 0 18,500 21,200 15,800
02/12/2025 18,900 2.4 (14.55%) 157,063 2,902.18 0 0 16,500 18,900 14,100
01/12/2025 16,800 0.4 (2.44%) 154,508 2,555.14 0 0 16,400 18,800 14,000
28/11/2025 16,300 -0.1 (-0.61%) 2,100 34.37 0 0 16,400 18,800 14,000
27/11/2025 16,400 0.1 (0.61%) 3,000 49.08 0 0 16,300 18,700 13,900
26/11/2025 16,300 0 (0%) 9,000 146.7 0 0 16,300 18,700 13,900
25/11/2025 16,300 -0.2 (-1.21%) 1,600 26.11 4,800 69.6 16,500 18,900 14,100
24/11/2025 16,500 0.1 (0.61%) 100 1.65 0 0 16,400 18,800 14,000
21/11/2025 16,400 0 (0%) 16,500 270.6 0 0 16,400 18,800 14,000
20/11/2025 16,400 0 (0%) 21,000 344.4 0 0 16,400 18,800 14,000
19/11/2025 16,400 0 (0%) 11,301 185.48 0 0 16,400 18,800 14,000
18/11/2025 16,400 0 (0%) 21,400 350.97 0 0 16,400 18,800 14,000
17/11/2025 16,400 0.1 (0.61%) 4,100 67.24 0 0 16,300 18,700 13,900
14/11/2025 16,300 -0.1 (-0.61%) 4,000 65.3 0 0 16,400 18,800 14,000
13/11/2025 16,400 0 (0%) 10,600 173.55 0 0 16,400 18,800 14,000
12/11/2025 16,400 0 (0%) 4,800 78.75 0 0 16,400 18,800 14,000
11/11/2025 16,500 0.1 (0.61%) 2,200 36.18 0 0 16,400 18,800 14,000
10/11/2025 16,400 0 (0%) 1,200 19.68 0 0 16,400 18,800 14,000
07/11/2025 16,500 0 (0%) 4,400 72.19 0 0 16,500 18,900 14,100

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