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
02/04/2026 16,300 0.05 (0.31%) 1,379,400 22,362.05 0 0 16,250 17,350 15,150
01/04/2026 16,250 -0.3 (-1.81%) 2,951,200 48,538.08 0 0 16,550 17,700 15,400
31/03/2026 16,550 -0.35 (-2.07%) 2,493,700 41,596.85 0 0 16,900 18,050 15,750
30/03/2026 16,900 -0.05 (-0.29%) 3,053,600 52,293.79 0 0 16,950 18,100 15,800
27/03/2026 16,950 0.25 (1.5%) 4,051,400 67,769.56 0 0 16,700 17,850 15,550
26/03/2026 16,700 -0.45 (-2.62%) 4,465,000 76,400.46 7,068,039 129,698.52 17,150 18,350 15,950
25/03/2026 17,150 1.1 (6.85%) 4,316,200 73,209.12 0 0 16,050 17,150 14,950
24/03/2026 16,050 0.2 (1.26%) 1,735,100 28,023.16 0 0 15,850 16,950 14,750
23/03/2026 15,850 -0.75 (-4.52%) 2,876,400 46,886.81 0 0 16,600 17,750 15,450
20/03/2026 16,600 0.35 (2.15%) 3,678,100 62,007.3 0 0 16,250 17,350 15,150
19/03/2026 16,250 -0.1 (-0.61%) 3,183,000 52,923.31 0 0 16,350 17,450 15,250
18/03/2026 16,350 0.8 (5.14%) 1,498,600 23,944.24 0 0 15,550 16,600 14,500
17/03/2026 15,550 -0.25 (-1.58%) 1,571,300 24,794.01 0 0 15,800 16,900 14,700
16/03/2026 15,800 -0.95 (-5.67%) 3,412,000 54,754.72 0 0 16,750 17,900 15,600
13/03/2026 16,750 0.25 (1.52%) 3,051,800 51,687.56 0 0 16,500 17,650 15,350
12/03/2026 16,500 1.05 (6.8%) 4,935,300 80,305.46 0 0 15,450 16,500 14,400
11/03/2026 15,450 0.75 (5.1%) 1,129,100 17,275.91 0 0 14,700 15,700 13,700
10/03/2026 14,700 0.35 (2.44%) 676,500 10,060.19 0 0 14,350 15,350 13,350
09/03/2026 14,350 -1 (-6.51%) 2,652,400 39,266.31 0 0 15,350 16,400 14,300
06/03/2026 15,350 0.2 (1.32%) 1,784,000 27,586.54 0 0 15,150 16,200 14,100
05/03/2026 15,150 -0.55 (-3.5%) 1,217,600 18,721.45 0 0 15,700 16,750 14,650
04/03/2026 15,700 -0.3 (-1.88%) 2,057,700 31,761.43 0 0 16,000 17,100 14,900
03/03/2026 16,000 0.15 (0.95%) 1,804,000 28,972.68 0 0 15,850 16,950 14,750
02/03/2026 15,850 1 (6.73%) 4,533,600 70,624.46 0 0 14,850 15,850 13,850
27/02/2026 14,850 0 (0%) 502,100 7,523.72 0 0 14,850 15,850 13,850
26/02/2026 14,850 0 (0%) 261,600 3,886.93 0 0 14,850 15,850 13,850
25/02/2026 14,850 0.05 (0.34%) 385,400 5,725.36 0 0 14,800 15,800 13,800
24/02/2026 14,800 0.05 (0.34%) 337,300 4,966.85 0 0 14,750 15,750 13,750
23/02/2026 14,750 0.2 (1.37%) 257,200 3,809.87 0 0 14,550 15,550 13,550
13/02/2026 14,550 0.1 (0.69%) 202,900 2,950.91 0 0 14,450 15,450 13,450
12/02/2026 14,450 0 (0%) 220,700 3,183.45 0 0 14,450 15,450 13,450
11/02/2026 14,450 0.2 (1.4%) 253,600 3,640.07 0 0 14,250 15,200 13,300
10/02/2026 14,250 -0.3 (-2.06%) 408,800 5,869.93 0 0 14,550 15,550 13,550
09/02/2026 14,550 -0.05 (-0.34%) 236,500 3,420.97 0 0 14,600 15,600 13,600
06/02/2026 14,600 -0.4 (-2.67%) 605,400 8,858.46 0 0 15,000 16,050 13,950
05/02/2026 15,000 -0.15 (-0.99%) 484,500 7,343.62 0 0 15,150 16,200 14,100
04/02/2026 15,150 0.3 (2.02%) 1,189,000 17,996.71 0 0 14,850 15,850 13,850
03/02/2026 14,850 -0.05 (-0.34%) 659,000 9,791.15 0 0 14,900 15,900 13,900
02/02/2026 14,900 0.15 (1.02%) 226,200 3,355.38 0 0 14,750 15,750 13,750
30/01/2026 14,750 -0.15 (-1.01%) 282,200 4,185. 0 0 14,900 15,900 13,900
29/01/2026 14,900 0.35 (2.41%) 405,200 6,074.85 0 0 14,550 15,550 13,550
28/01/2026 14,550 -0.1 (-0.68%) 267,600 3,892.3 0 0 14,650 15,650 13,650
27/01/2026 14,650 0 (0%) 227,300 3,327.47 0 0 14,650 15,650 13,650
26/01/2026 14,650 -0.35 (-2.33%) 478,600 7,072.59 0 0 15,000 16,050 13,950
23/01/2026 15,000 -0.05 (-0.33%) 595,500 9,028.63 0 0 15,050 16,100 14,000
22/01/2026 15,050 0.1 (0.67%) 515,900 7,732.12 0 0 14,950 15,950 13,950
21/01/2026 14,950 -0.05 (-0.33%) 578,200 8,644.53 0 0 15,000 16,050 13,950
20/01/2026 15,000 0.1 (0.67%) 642,700 9,604.79 0 0 14,900 15,900 13,900
19/01/2026 14,900 -0.15 (-1.%) 243,700 3,652.67 0 0 15,050 16,100 14,000
16/01/2026 15,050 0.1 (0.67%) 651,400 9,861.56 0 0 14,950 15,950 13,950
15/01/2026 14,950 0.1 (0.67%) 344,600 5,125.85 0 0 14,850 15,850 13,850
14/01/2026 14,850 -0.05 (-0.34%) 275,600 4,099.7 0 0 14,900 15,900 13,900
13/01/2026 14,900 0.25 (1.71%) 470,300 7,001.92 0 0 14,650 15,650 13,650
12/01/2026 14,650 0.15 (1.03%) 281,600 4,106.88 0 0 14,500 15,500 13,500
09/01/2026 14,500 -0.3 (-2.03%) 309,400 4,537.1 0 0 14,800 15,800 13,800
08/01/2026 14,800 0.05 (0.34%) 235,100 3,477.37 0 0 14,750 15,750 13,750
07/01/2026 14,750 -0.1 (-0.67%) 377,000 5,597.48 0 0 14,850 15,850 13,850
06/01/2026 14,850 0 (0%) 205,700 3,066.67 0 0 14,850 15,850 13,850
05/01/2026 14,850 -0.55 (-3.57%) 602,100 9,067.25 0 0 15,400 16,450 14,350
31/12/2025 15,400 0.35 (2.33%) 1,194,800 18,108.57 0 0 15,050 16,100 14,000
30/12/2025 15,050 0.15 (1.01%) 488,500 7,243.92 3,000,000 47,700 14,900 15,900 13,900
29/12/2025 14,900 0.2 (1.36%) 312,200 4,597.12 0 0 14,700 15,700 13,700
26/12/2025 14,700 0.2 (1.38%) 363,300 5,239.78 0 0 14,500 15,500 13,500
25/12/2025 14,500 0.05 (0.35%) 173,200 2,495.05 0 0 14,450 15,450 13,450
24/12/2025 14,450 0.15 (1.05%) 130,000 1,859.26 0 0 14,300 15,300 13,300
23/12/2025 14,300 0 (0%) 208,900 2,982.55 0 0 14,300 15,300 13,300
22/12/2025 14,300 0.1 (0.7%) 175,300 2,496 0 0 14,200 15,150 13,250
19/12/2025 14,200 0 (0%) 176,900 2,505.23 0 0 14,200 15,150 13,250
18/12/2025 14,200 0.05 (0.35%) 95,100 1,342. 2,000,000 30,200 14,150 15,100 13,200
17/12/2025 14,150 0.1 (0.71%) 151,400 2,132.05 0 0 14,050 15,000 13,100
16/12/2025 14,050 0.1 (0.72%) 236,900 3,304.25 0 0 13,950 14,900 13,000
15/12/2025 13,950 0 (0%) 211,400 2,946.75 0 0 13,950 14,900 13,000
12/12/2025 13,950 -0.2 (-1.41%) 411,300 5,775.18 0 0 14,150 15,100 13,200
11/12/2025 14,150 0.1 (0.71%) 119,900 1,698.13 0 0 14,050 15,000 13,100
10/12/2025 14,050 0 (0%) 176,800 2,491.63 0 0 14,050 15,000 13,100
09/12/2025 14,050 -0.25 (-1.75%) 656,600 9,265.05 900,000 12,600 14,300 15,300 13,300
08/12/2025 14,300 -0.05 (-0.35%) 230,200 3,290.7 0 0 14,350 15,350 13,350
05/12/2025 14,350 -0.05 (-0.35%) 159,700 2,287.35 0 0 14,400 15,400 13,400
04/12/2025 14,400 0.05 (0.35%) 156,900 2,248.96 0 0 14,350 15,350 13,350
03/12/2025 14,350 0.1 (0.7%) 202,900 2,911.26 0 0 14,250 15,200 13,300
02/12/2025 14,250 0.1 (0.71%) 243,300 3,447.07 0 0 14,150 15,100 13,200
01/12/2025 14,150 -0.15 (-1.05%) 358,900 5,091.82 0 0 14,300 15,300 13,300
28/11/2025 14,300 -0.05 (-0.35%) 172,000 2,471.09 0 0 14,350 15,350 13,350
27/11/2025 14,350 0 (0%) 155,200 2,232.23 0 0 14,350 15,350 13,350
26/11/2025 14,350 0.15 (1.06%) 302,800 4,349.61 2,000,000 30,300 14,200 15,150 13,250
25/11/2025 14,200 -0.5 (-3.4%) 610,900 8,805.28 0 0 14,700 15,700 13,700
24/11/2025 14,700 -0.15 (-1.01%) 341,800 5,043.55 920,000 14,582 14,850 15,850 13,850
21/11/2025 14,850 -0.2 (-1.33%) 505,800 7,483.67 980,000 15,778 15,050 16,100 14,000
20/11/2025 15,050 -0.05 (-0.33%) 220,700 3,310.94 970,000 15,665.5 15,100 16,150 14,050
19/11/2025 15,100 0 (0%) 214,800 3,250.61 0 0 15,100 16,150 14,050
18/11/2025 15,100 -0.05 (-0.33%) 539,700 8,162.11 0 0 15,150 16,200 14,100
17/11/2025 15,150 0.05 (0.33%) 383,300 5,829.6 0 0 15,100 16,150 14,050
14/11/2025 15,100 -0.2 (-1.31%) 312,600 4,768.74 1,000,000 14,300 15,300 16,350 14,250
13/11/2025 15,300 0.25 (1.66%) 382,200 5,815.52 0 0 15,050 16,100 14,000
12/11/2025 15,050 0.1 (0.67%) 278,400 4,174.88 1,000,000 14,000 14,950 15,950 13,950
11/11/2025 14,950 -0.05 (-0.33%) 214,200 3,197.78 0 0 15,000 16,050 13,950
10/11/2025 15,000 0 (0%) 98,600 1,482.23 0 0 15,000 16,050 13,950
07/11/2025 15,000 -0.4 (-2.6%) 330,700 5,013.33 0 0 15,400 16,450 14,350
06/11/2025 15,400 0.2 (1.32%) 554,400 8,351.36 0 0 15,200 16,250 14,150
05/11/2025 15,200 -0.3 (-1.94%) 295,200 4,483.94 0 0 15,500 16,550 14,450
04/11/2025 15,500 0 (0%) 775,000 11,732.69 0 0 15,500 16,550 14,450
03/11/2025 15,500 -0.45 (-2.82%) 803,800 12,670.03 0 0 15,950 17,050 14,850
31/10/2025 15,950 0 (0%) 427,700 6,800.98 0 0 15,950 17,050 14,850
30/10/2025 15,950 0.5 (3.24%) 953,900 15,119.5 0 0 15,450 16,500 14,400
29/10/2025 15,450 0.2 (1.31%) 309,500 4,756.7 0 0 15,250 16,300 14,200
28/10/2025 15,250 0.1 (0.66%) 315,200 4,753.21 0 0 15,150 16,200 14,100
27/10/2025 15,150 0.1 (0.66%) 219,400 3,302.18 0 0 15,050 16,100 14,000
24/10/2025 15,050 -0.15 (-0.99%) 154,800 2,330.57 0 0 15,200 16,250 14,150
23/10/2025 15,200 0.3 (2.01%) 206,800 3,138.63 0 0 14,900 15,900 13,900
22/10/2025 14,900 0.05 (0.34%) 267,500 3,974.6 0 0 14,850 15,850 13,850
21/10/2025 14,850 -0.15 (-1%) 783,100 11,651.54 0 0 15,000 16,050 13,950
20/10/2025 15,000 -0.7 (-4.46%) 676,700 10,320.27 0 0 15,700 16,750 14,650
17/10/2025 15,700 0 (0%) 375,400 5,913.79 0 0 15,700 16,750 14,650
16/10/2025 15,700 0.1 (0.64%) 524,500 8,216.28 0 0 15,600 16,650 14,550
15/10/2025 15,600 -0.1 (-0.64%) 702,500 10,983.16 0 0 15,700 16,750 14,650
14/10/2025 15,700 -0.25 (-1.57%) 694,300 10,962.9 0 0 15,950 17,050 14,850
13/10/2025 15,950 0 (0%) 540,900 8,546.95 0 0 15,950 17,050 14,850
10/10/2025 15,950 0.1 (0.63%) 631,800 9,995.75 0 0 15,850 16,950 14,750
09/10/2025 15,850 0.05 (0.32%) 422,900 6,676.76 0 0 15,800 16,900 14,700
08/10/2025 15,800 -0.05 (-0.32%) 754,100 11,956.17 0 0 15,850 16,950 14,750
07/10/2025 15,850 -0.15 (-0.94%) 424,500 6,759.55 0 0 16,000 17,100 14,900
06/10/2025 16,000 0.15 (0.95%) 385,900 6,188.24 0 0 15,850 16,950 14,750
03/10/2025 15,850 -0.25 (-1.55%) 843,700 13,503.86 0 0 16,100 17,200 15,000
02/10/2025 16,100 -0.1 (-0.62%) 533,500 8,633.98 0 0 16,200 17,300 15,100

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