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
20/03/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
19/03/2026 15,700 0.3 (1.95%) 6,100 93.37 0 0 15,400 16,900 13,900
18/03/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
17/03/2026 15,400 -0.8 (-4.94%) 3,014 46.42 0 0 16,200 17,800 14,600
16/03/2026 16,200 0 (0%) 129 2.07 0 0 16,200 17,800 14,600
13/03/2026 16,200 0 (0%) 5 0.08 0 0 16,200 17,800 14,600
12/03/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
11/03/2026 16,200 0 (0%) 50 0.77 0 0 16,200 17,800 14,600
10/03/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
09/03/2026 16,200 0 (0%) 2 0.03 0 0 16,200 17,800 14,600
06/03/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
05/03/2026 16,200 0.4 (2.53%) 700 11.7 0 0 15,800 17,300 14,300
04/03/2026 15,800 0.8 (5.33%) 900 13.66 0 0 15,000 16,500 13,500
03/03/2026 15,000 0.1 (0.67%) 1,113 16.7 0 0 14,900 16,300 13,500
02/03/2026 14,900 -0.3 (-1.97%) 465 6.98 0 0 15,200 16,700 13,700
27/02/2026 15,200 0.1 (0.66%) 218 3.31 0 0 15,100 16,600 13,600
26/02/2026 15,100 0 (0%) 5 0.07 0 0 15,100 16,600 13,600
25/02/2026 15,100 0 (0%) 17 0.26 0 0 15,100 16,600 13,600
24/02/2026 15,100 -0.1 (-0.66%) 101 1.53 0 0 15,200 16,700 13,700
23/02/2026 15,200 -0.6 (-3.8%) 220 3.34 0 0 15,800 17,300 14,300
13/02/2026 15,800 0.1 (0.64%) 7,200 113.58 0 0 15,700 17,200 14,200
12/02/2026 15,700 0 (0%) 413 6.45 0 0 15,700 17,200 14,200
11/02/2026 15,700 0 (0%) 29 0.44 0 0 15,700 17,200 14,200
10/02/2026 15,700 0.5 (3.29%) 1,803 27.18 0 0 15,200 16,700 13,700
09/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
06/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
05/02/2026 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
04/02/2026 15,200 0 (0%) 15 0.21 0 0 15,200 16,700 13,700
03/02/2026 15,200 0.1 (0.66%) 200 3.04 0 0 15,100 16,600 13,600
02/02/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
30/01/2026 15,100 -0.1 (-0.66%) 2,400 36.26 0 0 15,200 16,700 13,700
29/01/2026 15,200 0 (0%) 100 1.52 0 0 15,200 16,700 13,700
28/01/2026 15,200 0.2 (1.33%) 131 1.99 0 0 15,000 16,500 13,500
27/01/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
26/01/2026 15,000 -0.8 (-5.06%) 305 4.58 0 0 15,800 17,300 14,300
23/01/2026 15,800 -0.1 (-0.63%) 100 1.58 0 0 15,900 17,400 14,400
22/01/2026 15,900 0 (0%) 52 0.77 0 0 15,900 17,400 14,400
21/01/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
20/01/2026 15,900 -0.1 (-0.63%) 459 7.33 0 0 16,000 17,600 14,400
19/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
16/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/01/2026 16,000 0 (0%) 15 0.23 0 0 16,000 17,600 14,400
14/01/2026 16,000 0 (0%) 76 1.13 0 0 16,000 17,600 14,400
13/01/2026 16,000 0 (0%) 60 0.89 0 0 16,000 17,600 14,400
12/01/2026 16,000 1 (6.67%) 1,225 17.49 0 0 15,000 16,500 13,500
09/01/2026 15,000 0 (0%) 115 1.73 0 0 15,000 16,500 13,500
08/01/2026 15,000 0 (0%) 11,125 168.71 0 0 15,000 16,500 13,500
07/01/2026 15,000 -0.5 (-3.23%) 12,014 183.51 0 0 15,500 17,000 14,000
06/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
05/01/2026 15,500 0 (0%) 11 0.16 0 0 15,500 17,000 14,000
31/12/2025 15,500 1.4 (9.93%) 215 3.18 0 0 14,100 15,500 12,700
30/12/2025 14,100 -1.3 (-8.44%) 816 11.45 0 0 15,400 16,900 13,900
29/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
26/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
25/12/2025 15,400 -0.1 (-0.65%) 500 7.7 0 0 15,500 17,000 14,000
24/12/2025 15,500 -0.2 (-1.27%) 251 3.89 0 0 15,700 17,200 14,200
23/12/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
22/12/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
19/12/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
18/12/2025 15,700 -0.3 (-1.88%) 100 1.57 0 0 16,000 17,600 14,400
17/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
16/12/2025 16,000 0.3 (1.91%) 74,800 1,196.16 0 0 15,700 17,200 14,200
15/12/2025 15,700 0.7 (4.67%) 100 1.57 0 0 15,000 16,500 13,500
12/12/2025 15,000 0 (0%) 8 0.11 0 0 15,000 16,500 13,500
11/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 1,200 18 0 0 15,000 16,500 13,500
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
03/12/2025 15,000 -0.8 (-5.06%) 500 7.5 0 0 15,800 17,300 14,300
02/12/2025 15,800 0.8 (5.33%) 100 1.58 0 0 15,000 16,500 13,500
01/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
27/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
26/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
25/11/2025 15,000 -1.2 (-7.41%) 1,000 15.03 0 0 16,200 17,800 14,600
24/11/2025 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
21/11/2025 16,200 0.8 (5.19%) 300 4.78 0 0 15,400 16,900 13,900
20/11/2025 15,400 0 (0%) 2,100 31.45 0 0 15,400 16,900 13,900
19/11/2025 15,400 -0.8 (-4.94%) 1,103 16.59 0 0 16,200 17,800 14,600
18/11/2025 16,200 0 (0%) 45 0.68 0 0 16,200 17,800 14,600
17/11/2025 16,200 -0.1 (-0.61%) 1,955 29.39 0 0 16,300 17,900 14,700
14/11/2025 16,300 0.8 (5.16%) 900 13.9 0 0 15,500 17,000 14,000
13/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/11/2025 15,500 0.3 (1.97%) 1,500 23.25 0 0 15,200 16,700 13,700
11/11/2025 15,200 -0.2 (-1.3%) 1,100 17.02 0 0 15,400 16,900 13,900
10/11/2025 15,400 -0.2 (-1.28%) 1,500 23.22 0 0 15,600 17,100 14,100
07/11/2025 15,600 0 (0%) 160 2.46 0 0 15,600 17,100 14,100
06/11/2025 15,600 -0.2 (-1.27%) 4,500 70.2 0 0 15,800 17,300 14,300
05/11/2025 15,800 0 (0%) 28,500 450.3 0 0 15,800 17,300 14,300
04/11/2025 15,800 -0.1 (-0.63%) 11,910 186.7 0 0 15,900 17,400 14,400
03/11/2025 15,900 0.2 (1.27%) 7,077 111.3 0 0 15,700 17,200 14,200
31/10/2025 15,700 -0.1 (-0.63%) 37,414 586.93 0 0 15,800 17,300 14,300
30/10/2025 15,800 -0.4 (-2.47%) 11,227 175.36 0 0 16,200 17,800 14,600
29/10/2025 16,200 0.2 (1.25%) 23,571 368.4 0 0 16,000 17,600 14,400
28/10/2025 16,000 0.9 (5.96%) 23,100 359.16 0 0 15,100 16,600 13,600
27/10/2025 15,100 -0.2 (-1.31%) 3,900 58.69 0 0 15,300 16,800 13,800
24/10/2025 15,300 0.3 (2%) 6,211 93.12 0 0 15,000 16,500 13,500
23/10/2025 15,000 0 (0%) 4,433 66.56 0 0 15,000 16,500 13,500
22/10/2025 15,000 0 (0%) 301 4.53 0 0 15,000 16,500 13,500
21/10/2025 15,000 -0.1 (-0.66%) 2,330 35.11 0 0 15,100 16,600 13,600
20/10/2025 15,100 0 (0%) 2,717 40.83 0 0 15,100 16,600 13,600
17/10/2025 15,100 0 (0%) 700 10.56 0 0 15,100 16,600 13,600
16/10/2025 15,100 0 (0%) 150 2.26 0 0 15,100 16,600 13,600
15/10/2025 15,100 -0.1 (-0.66%) 755 11.46 0 0 15,200 16,700 13,700
14/10/2025 15,200 0.4 (2.7%) 2,925 43.87 0 0 14,800 16,200 13,400
13/10/2025 14,800 -0.5 (-3.27%) 1,415 21.14 0 0 15,300 16,800 13,800
10/10/2025 15,300 0.2 (1.32%) 5,200 79.49 0 0 15,100 16,600 13,600
09/10/2025 15,100 0.1 (0.67%) 13,016 194.11 0 0 15,000 16,500 13,500
08/10/2025 15,000 0.1 (0.67%) 210 3.14 0 0 14,900 16,300 13,500
07/10/2025 14,900 0 (0%) 306 4.56 0 0 14,900 16,300 13,500
06/10/2025 14,900 -0.2 (-1.32%) 499 7.5 0 0 15,100 16,600 13,600
03/10/2025 15,100 0.1 (0.67%) 304 4.52 0 0 15,000 16,500 13,500
02/10/2025 15,000 0 (0%) 60 0.86 0 0 15,000 16,500 13,500
01/10/2025 15,000 0 (0%) 2,535 37.96 0 0 15,000 16,500 13,500
30/09/2025 15,000 0.3 (2.04%) 1,205 17.95 0 0 14,700 16,100 13,300
29/09/2025 14,700 0 (0%) 1,600 23.52 0 0 14,700 16,100 13,300
26/09/2025 14,700 0 (0%) 6,368 93.55 0 0 14,700 16,100 13,300
25/09/2025 14,700 0 (0%) 5,758 84.64 0 0 14,700 16,100 13,300
24/09/2025 14,700 -0.2 (-1.34%) 5,745 84.65 0 0 14,900 16,300 13,500
23/09/2025 14,900 0.1 (0.68%) 560 8.31 0 0 14,800 16,200 13,400
22/09/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400

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