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
22/01/2026 19,000 0 (0%) 0 0 0 0 19,000 0 0
21/01/2026 19,000 -0.1 (-0.52%) 29,600 561.82 0 0 19,100 21,000 17,200
20/01/2026 19,100 0 (0%) 23,950 457.54 0 0 19,100 21,000 17,200
19/01/2026 19,100 0 (0%) 12,270 236.02 0 0 19,100 21,000 17,200
16/01/2026 19,100 0.3 (1.6%) 22,811 431.85 0 0 18,800 20,600 17,000
15/01/2026 18,800 0.3 (1.62%) 3,900 72.86 0 0 18,500 20,300 16,700
14/01/2026 18,500 0.1 (0.54%) 701 12.88 0 0 18,400 20,200 16,600
13/01/2026 18,400 -0.1 (-0.54%) 2,200 40.3 0 0 18,500 20,300 16,700
12/01/2026 18,500 0.3 (1.65%) 4,905 89.48 0 0 18,200 20,000 16,400
09/01/2026 18,200 -0.2 (-1.09%) 1,011 18.42 0 0 18,400 20,200 16,600
08/01/2026 18,400 0 (0%) 16,011 289.15 0 0 18,400 20,200 16,600
07/01/2026 18,400 0.3 (1.66%) 3,400 62.04 0 0 18,100 19,900 16,300
06/01/2026 18,100 -0.1 (-0.55%) 700 12.67 0 0 18,200 20,000 16,400
05/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
31/12/2025 18,200 0.2 (1.11%) 3,800 68.46 0 0 18,000 19,800 16,200
30/12/2025 18,000 0 (0%) 21,500 388.96 0 0 18,000 19,800 16,200
29/12/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
26/12/2025 18,000 0.4 (2.27%) 100 1.8 0 0 17,600 19,300 15,900
25/12/2025 17,600 -0.2 (-1.12%) 300 5.39 0 0 17,800 19,500 16,100
24/12/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
23/12/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
22/12/2025 17,800 -0.1 (-0.56%) 209 3.68 0 0 17,900 19,600 16,200
19/12/2025 17,900 0.3 (1.7%) 100 1.79 0 0 17,600 19,300 15,900
18/12/2025 17,600 0 (0%) 1 0.02 0 0 17,600 19,300 15,900
17/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
16/12/2025 17,600 -1.4 (-7.37%) 200 3.55 0 0 19,000 20,900 17,100
15/12/2025 19,000 1.5 (8.57%) 100 1.9 0 0 17,500 19,200 15,800
12/12/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
11/12/2025 17,500 0 (0%) 700 12.25 0 0 17,500 19,200 15,800
10/12/2025 17,500 0 (0%) 200 3.5 0 0 17,500 19,200 15,800
09/12/2025 17,500 -0.5 (-2.78%) 2,000 35 0 0 18,000 19,800 16,200
08/12/2025 18,000 0.3 (1.69%) 511 9.14 0 0 17,700 19,400 16,000
05/12/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
04/12/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
03/12/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
02/12/2025 17,700 0.2 (1.14%) 1,601 27.98 0 0 17,500 19,200 15,800
01/12/2025 17,500 -0.5 (-2.78%) 1,000 17.5 0 0 18,000 19,800 16,200
28/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/11/2025 18,000 0.6 (3.45%) 601 10.52 0 0 17,400 19,100 15,700
25/11/2025 17,400 -0.9 (-4.92%) 500 8.7 0 0 18,300 20,100 16,500
24/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
21/11/2025 18,300 0.8 (4.57%) 3,100 53.87 0 0 17,500 19,200 15,800
20/11/2025 17,500 -0.2 (-1.13%) 6,500 113.61 0 0 17,700 19,400 16,000
19/11/2025 17,700 0 (0%) 707 12.51 0 0 17,700 19,400 16,000
18/11/2025 17,700 -0.1 (-0.56%) 300 5.33 0 0 17,800 19,500 16,100
17/11/2025 17,800 -0.2 (-1.11%) 10,500 186.9 0 0 18,000 19,800 16,200
14/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/11/2025 18,000 0.1 (0.56%) 600 10.5 0 0 17,900 19,600 16,200
11/11/2025 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
10/11/2025 17,900 -0.1 (-0.56%) 1,300 22.68 0 0 18,000 19,800 16,200
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
05/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
03/11/2025 18,000 0 (0%) 500 8.98 0 0 18,000 19,800 16,200
31/10/2025 18,000 -0.4 (-2.17%) 2,801 49.56 0 0 18,400 20,200 16,600
30/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
29/10/2025 18,400 1 (5.75%) 905 15.77 0 0 17,400 19,100 15,700
28/10/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
27/10/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
24/10/2025 17,400 -0.1 (-0.57%) 600 10.44 0 0 17,500 19,200 15,800
23/10/2025 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 19,800 16,200
22/10/2025 18,000 -0.2 (-1.1%) 1,000 18 0 0 18,200 20,000 16,400
21/10/2025 18,200 0.8 (4.6%) 1,100 19.22 0 0 17,400 19,100 15,700
20/10/2025 17,400 0 (0%) 3,000 52.2 0 0 17,400 19,100 15,700
17/10/2025 17,400 0 (0%) 300 5.22 0 0 17,400 19,100 15,700
16/10/2025 17,400 0 (0%) 2,000 34.8 0 0 17,400 19,100 15,700
15/10/2025 17,400 0 (0%) 600 10.44 0 0 17,400 19,100 15,700
14/10/2025 17,400 -0.1 (-0.57%) 1,100 19.14 0 0 17,500 19,200 15,800
13/10/2025 17,500 -0.1 (-0.57%) 800 13.99 0 0 17,600 19,300 15,900
10/10/2025 17,600 0.1 (0.57%) 101 1.78 0 0 17,500 19,200 15,800
09/10/2025 17,500 0 (0%) 400 7 0 0 17,500 19,200 15,800
08/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
07/10/2025 17,500 -0.5 (-2.78%) 3,011 53.1 0 0 18,000 19,800 16,200
06/10/2025 18,000 0.5 (2.86%) 100 1.8 0 0 17,500 19,200 15,800
03/10/2025 17,500 0 (0%) 4,600 80.5 0 0 17,500 19,200 15,800
02/10/2025 17,500 -0.2 (-1.13%) 2,200 38.67 0 0 17,700 19,400 16,000
01/10/2025 17,700 -0.1 (-0.56%) 200 3.55 0 0 17,800 19,500 16,100
30/09/2025 17,800 0.1 (0.56%) 800 14.26 0 0 17,700 19,400 16,000
29/09/2025 17,700 0.1 (0.57%) 700 12.29 0 0 17,600 19,300 15,900
26/09/2025 17,600 -0.1 (-0.56%) 2,600 45.76 0 0 17,700 19,400 16,000
25/09/2025 17,700 -0.1 (-0.56%) 900 15.93 0 0 17,800 19,500 16,100
24/09/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
23/09/2025 17,800 -0.1 (-0.56%) 2,200 39.18 0 0 17,900 19,600 16,200
22/09/2025 17,900 -0.1 (-0.56%) 4,419 79.34 0 0 18,000 19,800 16,200
19/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
18/09/2025 18,000 0 (0%) 2,000 36 0 0 18,000 19,800 16,200
17/09/2025 18,000 0 (0%) 5,400 96.38 0 0 18,000 19,800 16,200
16/09/2025 18,000 0 (0%) 3,000 54 0 0 18,000 19,800 16,200
15/09/2025 18,000 0 (0%) 4,400 79.1 0 0 18,000 19,800 16,200
12/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
11/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
09/09/2025 18,000 0 (0%) 800 14.4 0 0 18,000 19,800 16,200
08/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
05/09/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/09/2025 18,000 -0.2 (-1.1%) 1,002 18.04 0 0 18,200 20,000 16,400
03/09/2025 18,200 0.1 (0.55%) 1,200 21.45 0 0 18,100 19,900 16,300
29/08/2025 18,100 0.1 (0.56%) 300 5.31 0 0 18,000 19,800 16,200
28/08/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/08/2025 18,000 0 (0%) 805 14.2 0 0 18,000 19,800 16,200
26/08/2025 18,000 -0.2 (-1.1%) 200 3.6 0 0 18,200 20,000 16,400
25/08/2025 18,200 0.2 (1.11%) 1,600 28.5 0 0 18,000 19,800 16,200
22/08/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
21/08/2025 18,000 0.7 (4.05%) 401 7.22 0 0 17,300 19,000 15,600
20/08/2025 17,300 -1.6 (-8.47%) 4,000 69.46 0 0 18,900 20,700 17,100
19/08/2025 18,900 0 (0%) 1 0.02 0 0 18,900 20,700 17,100
18/08/2025 18,900 0.9 (5%) 2,000 37.8 0 0 18,000 19,800 16,200
15/08/2025 18,000 -0.9 (-4.76%) 3,301 59.96 0 0 18,900 20,700 17,100
14/08/2025 18,900 0.1 (0.53%) 400 7.34 0 0 18,800 20,600 17,000
13/08/2025 18,800 -0.2 (-1.05%) 100 1.88 0 0 19,000 20,900 17,100
12/08/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
11/08/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/08/2025 19,000 0 (0%) 200 3.8 0 0 19,000 20,900 17,100
07/08/2025 19,000 -0.5 (-2.56%) 1,000 19 0 0 19,500 21,400 17,600
06/08/2025 19,500 0 (0%) 2 0.04 0 0 19,500 21,400 17,600
05/08/2025 19,500 0 (0%) 105 2.05 0 0 19,500 21,400 17,600
04/08/2025 19,500 1.1 (5.98%) 600 11.36 0 0 18,400 20,200 16,600
01/08/2025 18,400 0 (0%) 201 3.7 0 0 18,400 20,200 16,600
31/07/2025 18,400 0.1 (0.55%) 1,001 18.42 0 0 18,300 20,100 16,500
30/07/2025 18,300 0 (0%) 5 0.09 0 0 18,300 20,100 16,500
29/07/2025 18,300 -0.1 (-0.54%) 2,300 40.92 0 0 18,400 20,200 16,600
28/07/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
25/07/2025 18,400 0.5 (2.79%) 500 9.15 0 0 17,900 19,600 16,200
24/07/2025 17,900 0 (0%) 2,800 50.13 0 0 17,900 19,600 16,200
23/07/2025 17,900 -0.1 (-0.56%) 2,200 39.4 0 0 18,000 19,800 16,200
22/07/2025 18,000 0 (0%) 7,200 129.4 0 0 18,000 19,800 16,200

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