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
18/03/2026 5,100 0.1 (2%) 33,400 172.13 0 0 5,000 5,700 4,300
17/03/2026 5,100 0.6 (13.33%) 157,718 784.43 0 0 4,500 5,100 3,900
16/03/2026 4,500 0 (0%) 6,755 30.1 0 0 4,500 5,100 3,900
13/03/2026 4,400 -0.1 (-2.22%) 13,057 57.89 0 0 4,500 5,100 3,900
12/03/2026 4,400 -0.1 (-2.22%) 28,389 125.5 0 0 4,500 5,100 3,900
11/03/2026 4,600 0.1 (2.22%) 103,001 459.24 0 0 4,500 5,100 3,900
10/03/2026 4,500 0.1 (2.27%) 15,402 69.38 0 0 4,400 5,000 3,800
09/03/2026 4,300 -0.7 (-14.%) 70,485 307.14 0 0 5,000 5,700 4,300
06/03/2026 5,100 0 (0%) 17,420 86.98 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 19,910 101.56 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 84,250 426.19 0 0 5,100 5,800 4,400
03/03/2026 5,400 0 (0%) 57,709 292.29 0 0 5,400 6,200 4,600
02/03/2026 5,400 -0.1 (-1.82%) 32,253 174.8 0 0 5,500 6,300 4,700
27/02/2026 5,500 -0.1 (-1.79%) 25,123 138.2 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 33,808 188.69 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 20,551 115.34 0 0 5,600 6,400 4,800
24/02/2026 5,700 -0.1 (-1.72%) 24,584 137.15 0 0 5,800 6,600 5,000
23/02/2026 5,800 0.2 (3.57%) 12,811 73.84 0 0 5,600 6,400 4,800
13/02/2026 5,700 0.1 (1.79%) 1,219 6.8 0 0 5,600 6,400 4,800
12/02/2026 5,700 0.1 (1.79%) 11,036 62.1 0 0 5,600 6,400 4,800
11/02/2026 5,600 -0.1 (-1.75%) 49,172 273.5 0 0 5,700 6,500 4,900
10/02/2026 5,700 -0.1 (-1.72%) 24,722 141.05 0 0 5,800 6,600 5,000
09/02/2026 5,800 -0.1 (-1.69%) 22,120 127.21 0 0 5,900 6,700 5,100
06/02/2026 6,300 -0.3 (-4.55%) 142,166 838.54 0 0 6,600 7,500 5,700
05/02/2026 6,500 -0.1 (-1.52%) 22,810 150.99 0 0 6,600 7,500 5,700
04/02/2026 6,500 -0.3 (-4.41%) 14,170 94.01 0 0 6,800 7,800 5,800
03/02/2026 6,900 0 (0%) 14,962 102.35 0 0 6,900 7,900 5,900
02/02/2026 6,900 0 (0%) 13,430 93.2 0 0 6,900 7,900 5,900
30/01/2026 6,800 -0.2 (-2.86%) 19,881 138.12 0 0 7,000 8,000 6,000
29/01/2026 6,900 0.2 (2.99%) 8,699 60.66 0 0 6,700 7,700 5,700
28/01/2026 6,900 0 (0%) 27,011 182.02 0 0 6,900 7,900 5,900
27/01/2026 6,800 0 (0%) 47,141 325.15 0 0 6,800 7,800 5,800
26/01/2026 6,900 -0.1 (-1.43%) 71,072 483.01 0 0 7,000 8,000 6,000
23/01/2026 7,000 -0.2 (-2.78%) 6,601 46.53 0 0 7,200 8,200 6,200
22/01/2026 7,200 0 (0%) 68,951 498.29 0 0 7,200 8,200 6,200
21/01/2026 9,100 0.1 (1.11%) 33,802 307.51 0 0 9,000 10,300 7,700
20/01/2026 8,900 -0.2 (-2.2%) 55,980 503.13 0 0 9,100 10,400 7,800
19/01/2026 9,100 -0.1 (-1.09%) 119,900 1,092.21 0 0 9,200 10,500 7,900
16/01/2026 9,200 0.2 (2.22%) 63,121 579.21 3,659,021 33,424.46 9,000 10,300 7,700
15/01/2026 9,200 -0.1 (-1.08%) 96,200 869.15 0 0 9,300 10,600 8,000
14/01/2026 9,200 0.6 (6.98%) 64,802 600.21 0 0 8,600 9,800 7,400
13/01/2026 8,400 -0.9 (-9.68%) 68,700 588.61 0 0 9,300 10,600 8,000
12/01/2026 9,300 0.2 (2.2%) 24,330 225.98 0 0 9,100 10,400 7,800
09/01/2026 9,100 -0.1 (-1.09%) 17,002 154.41 0 0 9,200 10,500 7,900
08/01/2026 9,200 0 (0%) 10,435 95.66 0 0 9,200 10,500 7,900
07/01/2026 9,200 -0.1 (-1.08%) 85,510 788.31 0 0 9,300 10,600 8,000
06/01/2026 9,500 -0.1 (-1.04%) 40,602 379.3 0 0 9,600 11,000 8,200
05/01/2026 9,600 -0.3 (-3.03%) 50,800 488.6 0 0 9,900 11,300 8,500
31/12/2025 9,700 -0.2 (-2.02%) 33,100 326.32 0 0 9,900 11,300 8,500
30/12/2025 9,900 0.2 (2.06%) 17,304 170.71 0 0 9,700 11,100 8,300
29/12/2025 9,700 0.1 (1.04%) 15,400 149.11 0 0 9,600 11,000 8,200
26/12/2025 9,700 -0.2 (-2.02%) 37,400 360.58 0 0 9,900 11,300 8,500
25/12/2025 10,000 0.1 (1.01%) 22,502 222.72 0 0 9,900 11,300 8,500
24/12/2025 9,800 -0.5 (-4.85%) 40,543 400.59 0 0 10,300 11,800 8,800
23/12/2025 10,200 -0.2 (-1.92%) 15,700 161.96 0 0 10,400 11,900 8,900
22/12/2025 10,400 0 (0%) 62,842 653.22 0 0 10,400 11,900 8,900
19/12/2025 10,300 -1 (-8.85%) 39,618 411.97 0 0 11,300 12,900 9,700
18/12/2025 11,200 0.4 (3.7%) 72,501 821.14 0 0 10,800 12,400 9,200
17/12/2025 11,000 1.4 (14.58%) 115,817 1,246.62 0 0 9,600 11,000 8,200
16/12/2025 9,700 0.1 (1.04%) 193,100 1,862.12 0 0 9,600 11,000 8,200
15/12/2025 9,700 0.1 (1.04%) 157,403 1,515.49 0 0 9,600 11,000 8,200
12/12/2025 9,500 -0.2 (-2.06%) 169,501 1,632.56 0 0 9,700 11,100 8,300
11/12/2025 9,700 0 (0%) 48,341 468.91 0 0 9,700 11,100 8,300
10/12/2025 9,700 0 (0%) 69,205 671.67 0 0 9,700 11,100 8,300
09/12/2025 9,800 0.1 (1.03%) 140,301 1,359.93 0 0 9,700 11,100 8,300
08/12/2025 9,700 -0.1 (-1.02%) 40,806 396.46 0 0 9,800 11,200 8,400
05/12/2025 9,800 -0.1 (-1.01%) 94,411 922.33 0 0 9,900 11,300 8,500
04/12/2025 9,800 0 (0%) 41,600 411.1 0 0 9,800 11,200 8,400
03/12/2025 10,000 0.3 (3.09%) 225,227 2,196.58 0 0 9,700 11,100 8,300
02/12/2025 9,700 0 (0%) 220,375 2,127.47 0 0 9,700 11,100 8,300
01/12/2025 9,800 0.1 (1.03%) 219,622 2,133.82 0 0 9,700 11,100 8,300
28/11/2025 9,700 -0.1 (-1.02%) 191,534 1,848.42 5,700 63.84 9,800 11,200 8,400
27/11/2025 9,700 -0.2 (-2.02%) 44,545 434.85 0 0 9,900 11,300 8,500
26/11/2025 9,900 0.2 (2.06%) 83,315 824.22 0 0 9,700 11,100 8,300
25/11/2025 9,700 -1.5 (-13.39%) 1,680,631 16,312.28 0 0 11,200 12,800 9,600
24/11/2025 11,200 -1.9 (-14.5%) 87,313 978.04 0 0 13,100 15,000 11,200
21/11/2025 12,600 -2.2 (-14.86%) 657,205 8,594.83 0 0 14,800 17,000 12,600
20/11/2025 14,700 -0.3 (-2%) 258,700 3,822.01 0 0 15,000 17,200 12,800
19/11/2025 14,900 -0.5 (-3.25%) 50,900 762.25 0 0 15,400 17,700 13,100
18/11/2025 15,200 -0.1 (-0.65%) 65,600 1,009.68 0 0 15,300 17,500 13,100
17/11/2025 15,500 1 (6.9%) 147,000 2,249.35 0 0 14,500 16,600 12,400
14/11/2025 14,600 -0.1 (-0.68%) 66,400 961.87 0 0 14,700 16,900 12,500
13/11/2025 14,800 0.2 (1.37%) 43,500 639.44 0 0 14,600 16,700 12,500
12/11/2025 14,700 0.2 (1.38%) 136,700 1,992.72 0 0 14,500 16,600 12,400
11/11/2025 14,700 0 (0%) 70,100 1,018.67 0 0 14,700 16,900 12,500
10/11/2025 14,600 -0.6 (-3.95%) 116,602 1,709.31 0 0 15,200 17,400 13,000
07/11/2025 15,200 -0.2 (-1.3%) 61,100 927.13 0 0 15,400 17,700 13,100
06/11/2025 15,600 0 (0%) 73,750 1,135.11 0 0 15,600 17,900 13,300
05/11/2025 15,700 0.6 (3.97%) 120,900 1,882.26 0 0 15,100 17,300 12,900
04/11/2025 15,900 -0.5 (-3.05%) 317,476 4,806.97 0 0 16,400 18,800 14,000
03/11/2025 15,500 -2.4 (-13.41%) 338,125 5,544.86 0 0 17,900 20,500 15,300
31/10/2025 17,400 0 (0%) 431,007 7,695.8 0 0 17,400 20,000 14,800
30/10/2025 17,400 0.2 (1.16%) 102,100 1,778.47 0 0 17,200 19,700 14,700
29/10/2025 17,400 0.4 (2.35%) 58,700 1,008.88 0 0 17,000 19,500 14,500
28/10/2025 17,200 0.1 (0.58%) 44,503 755.57 0 0 17,100 19,600 14,600
27/10/2025 17,200 0.1 (0.58%) 2,700 46.16 0 0 17,100 19,600 14,600
24/10/2025 16,900 -0.3 (-1.74%) 35,900 613.28 0 0 17,200 19,700 14,700
23/10/2025 17,100 0 (0%) 26,700 459.42 0 0 17,100 19,600 14,600
22/10/2025 17,200 0.4 (2.38%) 76,500 1,304.97 0 0 16,800 19,300 14,300
21/10/2025 17,000 -0.5 (-2.86%) 119,900 2,017.75 0 0 17,500 20,100 14,900
20/10/2025 16,900 -1.1 (-6.11%) 167,775 2,933.85 0 0 18,000 20,700 15,300
17/10/2025 17,900 0.2 (1.13%) 106,928 1,920.84 0 0 17,700 20,300 15,100
16/10/2025 17,800 0 (0%) 163,231 2,893.98 0 0 17,800 20,400 15,200
15/10/2025 17,900 0 (0%) 57,200 1,019.3 0 0 17,900 20,500 15,300
14/10/2025 17,900 0 (0%) 66,606 1,193.48 0 0 17,900 20,500 15,300
13/10/2025 18,000 0 (0%) 113,512 2,035.98 0 0 18,000 20,700 15,300
10/10/2025 18,000 0.1 (0.56%) 157,116 2,824.61 0 0 17,900 20,500 15,300
09/10/2025 17,900 -0.2 (-1.1%) 38,123 683.34 0 0 18,100 20,800 15,400
08/10/2025 18,100 0 (0%) 88,902 1,604.96 0 0 18,100 20,800 15,400
07/10/2025 18,200 0.1 (0.55%) 96,400 1,745.95 0 0 18,100 20,800 15,400
06/10/2025 18,300 0.7 (3.98%) 109,238 1,974.57 0 0 17,600 20,200 15,000
03/10/2025 17,500 -0.6 (-3.31%) 100,200 1,763.99 0 0 18,100 20,800 15,400
02/10/2025 17,900 -0.7 (-3.76%) 80,100 1,452.29 0 0 18,600 21,300 15,900
01/10/2025 18,600 0 (0%) 29,556 548.81 0 0 18,600 21,300 15,900
30/09/2025 18,700 0.7 (3.89%) 209,649 3,903.09 0 0 18,000 20,700 15,300
29/09/2025 18,100 0 (0%) 38,500 693.91 0 0 18,100 20,800 15,400
26/09/2025 18,000 -0.5 (-2.7%) 128,600 2,324.52 0 0 18,500 21,200 15,800
25/09/2025 18,600 0.2 (1.09%) 91,027 1,684.66 0 0 18,400 21,100 15,700
24/09/2025 18,600 0.4 (2.2%) 203,501 3,744.69 0 0 18,200 20,900 15,500
23/09/2025 18,200 0.1 (0.55%) 105,418 1,916.23 0 0 18,100 20,800 15,400
22/09/2025 18,100 -0.1 (-0.55%) 43,300 782.1 0 0 18,200 20,900 15,500
19/09/2025 18,500 0.3 (1.65%) 86,745 1,575.91 0 0 18,200 20,900 15,500
18/09/2025 18,200 -0.5 (-2.67%) 41,863 763.2 0 0 18,700 21,500 15,900

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