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
19/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
18/03/2026 16,500 -0.1 (-0.6%) 5,016 83.17 0 0 16,600 18,200 15,000
17/03/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
16/03/2026 16,600 1 (6.41%) 24,303 408.31 0 0 15,600 17,100 14,100
13/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
12/03/2026 15,600 0 (0%) 17,700 297.63 0 0 15,600 17,100 14,100
11/03/2026 15,600 0.2 (1.3%) 11,801 196.1 0 0 15,400 16,900 13,900
10/03/2026 15,400 -1 (-6.1%) 46,600 771.76 30,000 444 16,400 18,000 14,800
09/03/2026 16,400 0.1 (0.61%) 18,600 304.27 170,000 2,499 16,300 17,900 14,700
06/03/2026 16,300 0.3 (1.88%) 900 14.67 0 0 16,000 17,600 14,400
05/03/2026 16,000 0 (0%) 4,300 70.22 0 0 16,000 17,600 14,400
04/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/03/2026 16,000 0 (0%) 8 0.13 0 0 16,000 17,600 14,400
02/03/2026 16,000 -0.6 (-3.61%) 403 6.45 0 0 16,600 18,200 15,000
27/02/2026 16,600 0 (0%) 3 0.05 0 0 16,600 18,200 15,000
26/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
25/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
24/02/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
23/02/2026 16,600 -0.2 (-1.19%) 600 9.66 0 0 16,800 18,400 15,200
13/02/2026 16,800 0.2 (1.2%) 100 1.68 0 0 16,600 18,200 15,000
12/02/2026 16,600 0 (0%) 200 3.32 0 0 16,600 18,200 15,000
11/02/2026 16,600 0.1 (0.61%) 100 1.66 0 0 16,500 18,100 14,900
10/02/2026 16,500 1.3 (8.55%) 27,900 464.14 0 0 15,200 16,700 13,700
09/02/2026 15,200 -1.6 (-9.52%) 1,100 16.8 0 0 16,800 18,400 15,200
06/02/2026 16,800 0.2 (1.2%) 100 1.68 0 0 16,600 18,200 15,000
05/02/2026 16,600 -0.2 (-1.19%) 23,500 396.07 0 0 16,800 18,400 15,200
04/02/2026 16,800 0 (0%) 7,200 120.91 0 0 16,800 18,400 15,200
03/02/2026 16,800 0 (0%) 100 1.68 0 0 16,800 18,400 15,200
02/02/2026 16,800 -0.1 (-0.59%) 100 1.68 0 0 16,900 18,500 15,300
30/01/2026 16,900 0.4 (2.42%) 6,200 103.81 0 0 16,500 18,100 14,900
29/01/2026 16,500 0.7 (4.43%) 13,300 219.99 0 0 15,800 17,300 14,300
28/01/2026 15,800 0.2 (1.28%) 36,500 603.52 0 0 15,600 17,100 14,100
27/01/2026 15,600 0.2 (1.3%) 21,300 349.2 0 0 15,400 16,900 13,900
26/01/2026 15,400 -1 (-6.1%) 200 3.05 0 0 16,400 18,000 14,800
23/01/2026 16,400 1.1 (7.19%) 15,200 249.26 0 0 15,300 16,800 13,800
22/01/2026 15,300 -1 (-6.13%) 200 3.04 0 0 16,300 17,900 14,700
21/01/2026 16,300 0.1 (0.62%) 7,600 122.93 0 0 16,200 17,800 14,600
20/01/2026 16,200 0 (0%) 100 1.62 0 0 16,200 17,800 14,600
19/01/2026 16,200 -0.1 (-0.61%) 100 1.62 0 0 16,300 17,900 14,700
16/01/2026 16,300 1.3 (8.67%) 14,400 234.61 0 0 15,000 16,500 13,500
15/01/2026 15,000 -0.3 (-1.96%) 1,200 18.03 0 0 15,300 16,800 13,800
14/01/2026 15,300 -1.2 (-7.27%) 701 10.86 0 0 16,500 18,100 14,900
13/01/2026 16,500 1.2 (7.84%) 9,901 160.82 0 0 15,300 16,800 13,800
12/01/2026 15,300 0.2 (1.32%) 22,600 370.37 0 0 15,100 16,600 13,600
09/01/2026 15,100 -1.4 (-8.48%) 1,100 18.01 0 0 16,500 18,100 14,900
08/01/2026 16,500 1.5 (10%) 14,300 235.95 0 0 15,000 16,500 13,500
07/01/2026 15,000 0.2 (1.35%) 12,103 195.46 0 0 14,800 16,200 13,400
06/01/2026 14,800 0 (0%) 500 7.4 0 0 14,800 16,200 13,400
05/01/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
31/12/2025 14,800 0 (0%) 0 0 100,000 1,400 14,800 16,200 13,400
30/12/2025 14,800 0 (0%) 0 0 100,000 1,400 14,800 16,200 13,400
29/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/12/2025 14,800 0.1 (0.68%) 200 2.97 0 0 14,700 16,100 13,300
25/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
24/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
23/12/2025 14,700 0 (0%) 1,000 14.72 0 0 14,700 16,100 13,300
22/12/2025 14,700 0.5 (3.52%) 4,000 61.68 0 0 14,200 15,600 12,800
19/12/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
18/12/2025 14,200 -1.1 (-7.19%) 514 7.32 0 0 15,300 16,800 13,800
17/12/2025 15,300 -0.2 (-1.29%) 2,827 43.32 0 0 15,500 17,000 14,000
16/12/2025 15,500 0.1 (0.65%) 200 3.1 0 0 15,400 16,900 13,900
15/12/2025 15,400 0 (0%) 68 1.05 0 0 15,400 16,900 13,900
12/12/2025 15,400 0 (0%) 18 0.28 0 0 15,400 16,900 13,900
11/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
10/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
09/12/2025 15,400 -0.1 (-0.65%) 1,100 16.84 0 0 15,500 17,000 14,000
08/12/2025 15,500 0 (0%) 1,600 24.81 0 0 15,500 17,000 14,000
05/12/2025 15,500 0.2 (1.31%) 600 9.29 0 0 15,300 16,800 13,800
04/12/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
03/12/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
02/12/2025 15,300 0 (0%) 300 4.59 0 0 15,300 16,800 13,800
01/12/2025 15,300 0 (0%) 4 0.06 0 0 15,300 16,800 13,800
28/11/2025 15,900 0.2 (1.27%) 1,019 16.16 0 0 15,700 17,200 14,200
27/11/2025 15,700 -0.2 (-1.26%) 5,208 81.81 0 0 15,900 17,400 14,400
26/11/2025 15,900 -0.1 (-0.63%) 6,700 106.97 0 0 16,000 17,600 14,400
25/11/2025 16,000 0.1 (0.63%) 1,300 20.69 0 0 15,900 17,400 14,400
24/11/2025 15,900 -0.1 (-0.63%) 5,000 79.92 0 0 16,000 17,600 14,400
21/11/2025 16,000 0.5 (3.23%) 8,800 140.55 0 0 15,500 17,000 14,000
20/11/2025 15,500 -0.2 (-1.27%) 12,400 191.84 0 0 15,700 17,200 14,200
19/11/2025 15,700 0.3 (1.95%) 9,200 147.45 0 0 15,400 16,900 13,900
18/11/2025 15,400 -0.4 (-2.53%) 30,200 473.1 0 0 15,800 17,300 14,300
17/11/2025 15,800 0 (0%) 10,900 174.66 0 0 15,800 17,300 14,300
14/11/2025 15,800 -0.2 (-1.25%) 700 11.09 0 0 16,000 17,600 14,400
13/11/2025 16,000 -0.1 (-0.62%) 3,200 51.49 0 0 16,100 17,700 14,500
12/11/2025 16,100 0 (0%) 8,040 129.4 0 0 16,100 17,700 14,500
11/11/2025 16,100 0.3 (1.9%) 11,300 182.67 0 0 15,800 17,300 14,300
10/11/2025 15,800 0 (0%) 18,200 292.44 0 0 15,800 17,300 14,300
07/11/2025 15,800 -0.2 (-1.25%) 100 1.58 0 0 16,000 17,600 14,400
06/11/2025 16,000 0.3 (1.91%) 19,401 333.03 0 0 15,700 17,200 14,200
05/11/2025 15,700 0.1 (0.64%) 1,200 20.26 0 0 15,600 17,100 14,100
04/11/2025 15,600 -0.3 (-1.89%) 8,101 128.19 0 0 15,900 17,400 14,400
03/11/2025 15,900 -0.2 (-1.24%) 107 1.7 0 0 16,100 17,700 14,500
31/10/2025 16,100 -0.1 (-0.62%) 8,043 130.04 0 0 16,200 17,800 14,600
30/10/2025 16,200 0 (0%) 1,510 25.87 0 0 16,200 17,800 14,600
29/10/2025 16,200 -0.8 (-4.71%) 103 1.67 0 0 17,000 18,700 15,300
28/10/2025 17,000 0.1 (0.59%) 1,500 24.53 0 0 16,900 18,500 15,300
27/10/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
24/10/2025 16,900 -0.1 (-0.59%) 357 6.04 0 0 17,000 18,700 15,300
23/10/2025 17,000 0.8 (4.94%) 800 13.51 0 0 16,200 17,800 14,600
22/10/2025 16,200 -0.1 (-0.61%) 5,101 83.14 0 0 16,300 17,900 14,700
21/10/2025 16,300 -0.1 (-0.61%) 2,400 40.69 0 0 16,400 18,000 14,800
20/10/2025 16,400 -0.2 (-1.2%) 10,200 167.28 0 0 16,600 18,200 15,000
17/10/2025 16,600 -0.1 (-0.6%) 1,300 21.68 0 0 16,700 18,300 15,100
16/10/2025 16,700 0.6 (3.73%) 300 5.03 0 0 16,100 17,700 14,500
15/10/2025 16,100 -0.4 (-2.42%) 5,100 85.11 0 0 16,500 18,100 14,900
14/10/2025 16,500 0 (0%) 904 15.06 0 0 16,500 18,100 14,900
13/10/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
10/10/2025 16,500 -0.4 (-2.37%) 1,400 24.27 0 0 16,900 18,500 15,300
09/10/2025 16,900 0.2 (1.2%) 200 3.34 0 0 16,700 18,300 15,100
08/10/2025 16,700 0 (0%) 1 0.02 0 0 16,700 18,300 15,100
07/10/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
06/10/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
03/10/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
02/10/2025 16,700 0.2 (1.21%) 1,700 29.47 0 0 16,500 18,100 14,900
01/10/2025 16,500 0 (0%) 25 0.41 0 0 16,500 18,100 14,900
30/09/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
29/09/2025 16,500 -0.1 (-0.6%) 900 14.85 0 0 16,600 18,200 15,000
26/09/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
25/09/2025 16,600 0.1 (0.61%) 13,528 234.85 0 0 16,500 18,100 14,900
24/09/2025 16,500 -0.4 (-2.37%) 100 1.65 0 0 16,900 18,500 15,300
23/09/2025 16,900 0 (0%) 22 0.36 0 0 16,900 18,500 15,300
22/09/2025 16,900 0.3 (1.81%) 400 6.76 0 0 16,600 18,200 15,000
19/09/2025 16,600 0 (0%) 600 10.11 0 0 16,600 18,200 15,000

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