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
16/03/2026 14,050 -1.05 (-6.95%) 21,501,000 307,478.3 0 0 15,100 16,150 14,050
13/03/2026 15,100 0.4 (2.72%) 19,282,100 283,881.84 0 0 14,700 15,700 13,700
12/03/2026 14,700 0.3 (2.08%) 22,065,700 326,327.25 0 0 14,400 15,400 13,400
11/03/2026 14,400 0.9 (6.67%) 20,132,600 289,099.05 0 0 13,500 14,400 12,600
10/03/2026 13,500 0.85 (6.72%) 18,581,400 246,106.16 130,000 1,638 12,650 13,500 11,800
09/03/2026 12,650 -0.95 (-6.99%) 9,187,000 116,694.83 590,000 7,463.5 13,600 14,550 12,650
06/03/2026 13,600 0.2 (1.49%) 16,078,800 220,922.62 0 0 13,400 14,300 12,500
05/03/2026 13,400 0.1 (0.75%) 8,487,100 115,301.21 0 0 13,300 14,200 12,400
04/03/2026 13,300 -0.55 (-3.97%) 21,285,000 281,096.18 0 0 13,850 14,800 12,900
03/03/2026 13,850 0.1 (0.73%) 11,536,800 157,596.23 1,791,200 24,718.56 13,750 14,700 12,800
02/03/2026 13,750 -0.05 (-0.36%) 26,777,800 371,283.83 620,000 8,590 13,800 14,750 12,850
27/02/2026 13,800 0 (0%) 8,052,600 110,554.39 1,791,200 24,718.56 13,800 14,750 12,850
26/02/2026 13,800 0.9 (6.98%) 17,941,400 238,850.79 0 0 12,900 13,800 12,000
25/02/2026 12,900 -0.25 (-1.9%) 9,628,200 125,411.86 55,000 723.25 13,150 14,050 12,250
24/02/2026 13,150 0.25 (1.94%) 11,680,500 152,891.76 1,487,547 19,189.36 12,900 13,800 12,000
23/02/2026 12,900 0.8 (6.61%) 24,430,600 311,850.43 182,000 2,202.2 12,100 12,900 11,300
13/02/2026 12,100 0.6 (5.22%) 10,160,900 121,983.87 87,000 1,000.5 11,500 12,300 10,700
12/02/2026 11,500 -0.1 (-0.86%) 1,133,700 13,053.24 0 0 11,600 12,400 10,800
11/02/2026 11,600 0.3 (2.65%) 2,078,700 23,896.98 0 0 11,300 12,050 10,550
10/02/2026 11,300 -0.05 (-0.44%) 2,659,600 30,202.32 11,815,000 135,166.75 11,350 12,100 10,600
09/02/2026 11,350 -0.05 (-0.44%) 2,439,300 27,788.83 0 0 11,400 12,150 10,650
06/02/2026 11,400 -0.3 (-2.56%) 4,671,900 53,878.81 2,991,200 36,191.76 11,700 12,500 10,900
05/02/2026 11,700 -0.3 (-2.5%) 4,027,000 48,100.44 0 0 12,000 12,800 11,200
04/02/2026 12,000 0.15 (1.27%) 7,731,400 93,365.79 14,091,200 168,281.76 11,850 12,650 11,050
03/02/2026 11,850 0.25 (2.16%) 6,800,600 81,087.67 0 0 11,600 12,400 10,800
02/02/2026 11,600 0.05 (0.43%) 3,654,300 42,050.27 0 0 11,550 12,350 10,750
30/01/2026 11,550 -0.1 (-0.86%) 4,281,600 49,692.39 0 0 11,650 12,450 10,850
29/01/2026 11,650 0.1 (0.87%) 3,386,600 39,897.2 475,000 5,866.25 11,550 12,350 10,750
28/01/2026 11,550 0.05 (0.43%) 4,361,100 50,494.63 0 0 11,500 12,300 10,700
27/01/2026 11,500 0.2 (1.77%) 3,658,400 41,613.57 400,000 4,520 11,300 12,050 10,550
26/01/2026 11,300 -0.45 (-3.83%) 4,263,700 48,846.42 0 0 11,750 12,550 10,950
23/01/2026 11,750 -0.3 (-2.49%) 8,941,300 108,238.73 738,800 9,173.58 12,050 12,850 11,250
22/01/2026 12,050 0.75 (6.64%) 6,976,700 82,786.21 0 0 11,300 12,050 10,550
21/01/2026 11,300 -0.25 (-2.16%) 5,925,500 66,943.62 400,000 4,620 11,550 12,350 10,750
20/01/2026 11,550 0 (0%) 3,254,500 37,671.79 0 0 11,550 12,350 10,750
19/01/2026 11,550 0 (0%) 3,156,600 36,549.71 400,000 4,620 11,550 12,350 10,750
16/01/2026 11,550 -0.15 (-1.28%) 3,508,000 40,836.16 0 0 11,700 12,500 10,900
15/01/2026 11,700 0.15 (1.3%) 5,726,200 66,696.06 20,000 247 11,550 12,350 10,750
14/01/2026 11,550 -0.15 (-1.28%) 4,619,200 53,716.77 110,000 1,375 11,700 12,500 10,900
13/01/2026 11,700 0.2 (1.74%) 6,387,800 75,306.25 0 0 11,500 12,300 10,700
12/01/2026 11,500 0.45 (4.07%) 6,229,600 71,236.32 0 0 11,050 11,800 10,300
09/01/2026 11,050 -0.1 (-0.9%) 3,164,800 35,142.84 0 0 11,150 11,900 10,400
08/01/2026 11,150 -0.05 (-0.45%) 4,296,700 48,386.72 0 0 11,200 11,950 10,450
07/01/2026 11,200 0.3 (2.75%) 4,159,700 46,216.88 0 0 10,900 11,650 10,150
06/01/2026 10,900 0.15 (1.4%) 3,060,500 33,049.46 0 0 10,750 11,500 10,000
05/01/2026 10,750 -0.3 (-2.71%) 3,594,600 39,047.01 1,000,000 11,050 11,050 11,800 10,300
31/12/2025 11,050 0 (0%) 2,168,600 24,057.25 0 0 11,050 11,800 10,300
30/12/2025 11,050 0 (0%) 2,145,400 23,750.48 0 0 11,050 11,800 10,300
29/12/2025 11,050 -0.1 (-0.9%) 1,503,400 16,746.15 3,400,050 37,938.6 11,150 11,900 10,400
26/12/2025 11,150 -0.05 (-0.45%) 3,814,200 42,143.94 2,970,000 33,264 11,200 11,950 10,450
25/12/2025 11,200 -0.25 (-2.18%) 2,593,700 29,477.78 18,290,006 223,560.07 11,450 12,250 10,650
24/12/2025 11,450 0.05 (0.44%) 2,099,400 23,915.03 0 0 11,400 12,150 10,650
23/12/2025 11,400 -0.1 (-0.87%) 2,291,700 26,240.4 2,570,000 30,524 11,500 12,300 10,700
22/12/2025 11,500 0.25 (2.22%) 3,374,900 38,527.55 0 0 11,250 12,000 10,500
19/12/2025 11,250 0.05 (0.45%) 1,518,800 17,060.19 6,085,000 68,240.5 11,200 11,950 10,450
18/12/2025 11,200 -0.1 (-0.88%) 1,580,100 17,748.06 4,760,000 53,818 11,300 12,050 10,550
17/12/2025 11,300 -0.05 (-0.44%) 1,075,900 12,142.89 0 0 11,350 12,100 10,600
16/12/2025 11,350 0.45 (4.13%) 3,554,600 39,605.21 0 0 10,900 11,650 10,150
15/12/2025 10,900 0 (0%) 4,194,000 45,743.62 0 0 10,900 11,650 10,150
12/12/2025 10,900 -0.7 (-6.03%) 6,156,700 69,221.83 100,000 1,240 11,600 12,400 10,800
11/12/2025 11,600 -0.25 (-2.11%) 2,137,000 25,167.52 170,000 2,125 11,850 12,650 11,050
10/12/2025 11,850 0.05 (0.42%) 1,111,800 13,139.05 0 0 11,800 12,600 11,000
09/12/2025 11,800 -0.1 (-0.84%) 3,737,400 44,073.09 600,000 7,140 11,900 12,700 11,100
08/12/2025 11,900 -0.2 (-1.65%) 2,557,300 30,654.11 0 0 12,100 12,900 11,300
05/12/2025 12,100 -0.2 (-1.63%) 1,672,500 20,417.46 0 0 12,300 13,150 11,450
04/12/2025 12,300 0.2 (1.65%) 3,882,000 47,735.99 0 0 12,100 12,900 11,300
03/12/2025 12,100 0.2 (1.68%) 2,843,000 34,325.34 0 0 11,900 12,700 11,100
02/12/2025 11,900 -0.05 (-0.42%) 1,831,100 21,704.86 308,000 3,434.2 11,950 12,750 11,150
01/12/2025 11,950 -0.05 (-0.42%) 1,810,200 21,678.32 10,350,000 124,200 12,000 12,800 11,200
28/11/2025 12,000 -0.1 (-0.83%) 2,144,000 25,783.48 308,000 3,511.2 12,100 12,900 11,300
27/11/2025 12,100 -0.15 (-1.22%) 1,786,400 21,765.53 0 0 12,250 13,100 11,400
26/11/2025 12,250 0.3 (2.51%) 2,927,000 35,545.45 12,200,000 146,400 11,950 12,750 11,150
25/11/2025 11,950 -0.05 (-0.42%) 3,381,300 40,468.95 0 0 12,000 12,800 11,200
24/11/2025 12,000 -0.1 (-0.83%) 3,102,300 37,436.08 0 0 12,100 12,900 11,300
21/11/2025 12,100 -0.15 (-1.22%) 4,071,500 49,158.75 0 0 12,250 13,100 11,400
20/11/2025 12,250 -0.05 (-0.41%) 1,490,000 18,246.98 0 0 12,300 13,150 11,450
19/11/2025 12,300 -0.25 (-1.99%) 2,606,600 32,166.13 300,000 3,750 12,550 13,400 11,700
18/11/2025 12,550 0.1 (0.8%) 3,867,600 48,476.98 0 0 12,450 13,300 11,600
17/11/2025 12,450 0.2 (1.63%) 3,161,400 39,123.62 207,000 2,535.75 12,250 13,100 11,400
14/11/2025 12,250 -0.1 (-0.81%) 2,572,100 31,631.52 0 0 12,350 13,200 11,500
13/11/2025 12,350 0 (0%) 1,918,800 23,705.67 0 0 12,350 13,200 11,500
12/11/2025 12,350 0.25 (2.07%) 2,470,100 30,309.28 400,000 5,134.4 12,100 12,900 11,300
11/11/2025 12,100 0.1 (0.83%) 3,350,100 40,377.46 0 0 12,000 12,800 11,200
10/11/2025 12,000 -0.1 (-0.83%) 2,784,900 33,843.17 400,000 5,160 12,100 12,900 11,300
07/11/2025 12,100 -0.5 (-3.97%) 4,526,400 56,313.49 0 0 12,600 13,450 11,750
06/11/2025 12,600 0 (0%) 3,958,000 49,890.64 1,650,000 20,790 12,600 13,450 11,750
05/11/2025 12,600 -0.25 (-1.95%) 2,705,500 34,051.05 0 0 12,850 13,700 12,000
04/11/2025 12,850 0.5 (4.05%) 8,667,400 105,997.88 0 0 12,350 13,200 11,500
03/11/2025 12,350 -0.4 (-3.14%) 6,093,000 76,540.21 0 0 12,750 13,600 11,900
31/10/2025 12,750 -0.1 (-0.78%) 5,438,300 70,464.94 400,000 5,214 12,850 13,700 12,000
30/10/2025 12,850 -0.2 (-1.53%) 4,409,100 57,087.35 0 0 13,050 13,950 12,150
29/10/2025 13,050 0.15 (1.16%) 4,365,500 56,937.23 400,000 5,240 12,900 13,800 12,000
28/10/2025 12,900 0.05 (0.39%) 8,290,300 104,759.51 0 0 12,850 13,700 12,000
27/10/2025 12,850 -0.05 (-0.39%) 5,407,800 69,568.2 0 0 12,900 13,800 12,000
24/10/2025 12,900 -0.05 (-0.39%) 5,848,000 76,126.75 0 0 12,950 13,850 12,050
23/10/2025 12,950 -0.05 (-0.38%) 6,192,600 81,603.7 0 0 13,000 13,900 12,100
22/10/2025 13,000 0.3 (2.36%) 6,156,000 78,621.53 0 0 12,700 13,550 11,850
21/10/2025 12,700 -0.2 (-1.55%) 14,492,600 184,541.77 0 0 12,900 13,800 12,000
20/10/2025 12,900 -0.95 (-6.86%) 13,101,400 174,702.56 0 0 13,850 14,800 12,900
17/10/2025 13,850 -0.45 (-3.15%) 11,311,500 158,861.84 0 0 14,300 15,300 13,300
16/10/2025 14,300 0.4 (2.88%) 15,749,700 222,856.81 0 0 13,900 14,850 12,950
15/10/2025 13,900 -0.05 (-0.36%) 6,965,000 97,149.22 0 0 13,950 14,900 13,000
14/10/2025 13,950 0.25 (1.82%) 14,921,600 208,681.71 0 0 13,700 14,650 12,750
13/10/2025 13,700 -0.35 (-2.49%) 9,807,400 134,706.29 0 0 14,050 15,000 13,100
10/10/2025 14,050 -0.1 (-0.71%) 9,223,400 130,495.01 0 0 14,150 15,100 13,200
09/10/2025 14,150 0.3 (2.17%) 9,451,800 132,854.33 0 0 13,850 14,800 12,900
08/10/2025 13,850 0.1 (0.73%) 7,424,700 102,374.53 0 0 13,750 14,700 12,800
07/10/2025 13,750 -0.2 (-1.43%) 7,354,100 101,360.17 0 0 13,950 14,900 13,000
06/10/2025 13,950 0.65 (4.89%) 9,191,700 125,862.47 0 0 13,300 14,200 12,400
03/10/2025 13,300 -0.45 (-3.27%) 10,536,000 141,961.78 0 0 13,750 14,700 12,800
02/10/2025 13,750 -0.45 (-3.17%) 9,716,200 134,999.45 0 0 14,200 15,150 13,250
01/10/2025 14,200 0.9 (6.77%) 29,510,800 413,505.21 2,960,000 38,760 13,300 14,200 12,400
30/09/2025 13,300 0.15 (1.14%) 8,945,900 118,994.61 0 0 13,150 14,050 12,250
29/09/2025 13,150 -0.15 (-1.13%) 4,025,400 52,999.16 5,000,000 67,500 13,300 14,200 12,400
26/09/2025 13,300 -0.35 (-2.56%) 5,451,600 73,466.51 0 0 13,650 14,600 12,700
25/09/2025 13,650 0.45 (3.41%) 13,688,600 185,826.04 0 0 13,200 14,100 12,300
24/09/2025 13,200 0.35 (2.72%) 4,820,800 62,704.83 0 0 12,850 13,700 12,000
23/09/2025 12,850 0 (0%) 6,565,000 84,348.24 0 0 12,850 13,700 12,000
22/09/2025 12,850 -0.5 (-3.75%) 10,692,700 138,767.08 4,650,000 62,020 13,350 14,250 12,450
19/09/2025 13,350 0.05 (0.38%) 4,722,100 63,197.87 4,200,000 55,690 13,300 14,200 12,400
18/09/2025 13,300 0 (0%) 5,510,900 73,291.28 0 0 13,300 14,200 12,400
17/09/2025 13,300 -0.15 (-1.12%) 5,730,600 76,533.6 1,300,000 17,680 13,450 14,350 12,550

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