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
24/03/2026 15,100 0.1 (0.67%) 200 2.87 0 0 15,000 17,200 12,800
23/03/2026 15,500 -1 (-6.06%) 2,600 39.09 0 0 16,500 18,900 14,100
20/03/2026 16,500 0.9 (5.77%) 2,200 36.3 0 0 15,600 17,900 13,300
19/03/2026 17,000 1.5 (9.68%) 400 6.25 0 0 15,500 17,800 13,200
18/03/2026 15,500 0.4 (2.65%) 300 4.65 0 0 15,100 17,300 12,900
17/03/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/03/2026 15,500 -1 (-6.06%) 200 3.01 0 0 16,500 18,900 14,100
13/03/2026 16,700 2.1 (14.38%) 18,400 303.28 0 0 14,600 16,700 12,500
12/03/2026 14,600 -1.3 (-8.18%) 1,700 24.78 0 0 15,900 18,200 13,600
11/03/2026 16,000 1.4 (9.59%) 1,900 30.16 0 0 14,600 16,700 12,500
10/03/2026 14,100 0.6 (4.44%) 200 2.91 0 0 13,500 15,500 11,500
09/03/2026 15,000 0 (0%) 22,400 302.93 0 0 15,000 17,200 12,800
06/03/2026 15,000 1.5 (11.11%) 900 13.5 0 0 13,500 15,500 11,500
05/03/2026 13,500 0.3 (2.27%) 100 1.35 0 0 13,200 15,100 11,300
04/03/2026 13,000 -2 (-13.33%) 200 2.63 0 0 15,000 17,200 12,800
03/03/2026 15,000 0 (0%) 300 4.5 0 0 15,000 17,200 12,800
02/03/2026 15,900 -0.6 (-3.64%) 201 3.02 0 0 16,500 18,900 14,100
27/02/2026 16,500 1.5 (10%) 130 2.06 0 0 15,000 17,200 12,800
26/02/2026 15,000 1.4 (10.29%) 500 7.5 0 0 13,600 15,600 11,600
25/02/2026 13,200 -1.9 (-12.58%) 200 2.72 0 0 15,100 17,300 12,900
24/02/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
23/02/2026 16,000 1.2 (8.11%) 300 4.54 0 0 14,800 17,000 12,600
13/02/2026 16,000 0 (0%) 200 2.96 0 0 16,000 18,400 13,600
12/02/2026 16,000 0 (0%) 1,000 16 0 0 16,000 18,400 13,600
11/02/2026 16,000 2 (14.29%) 4,110 65.88 0 0 14,000 16,100 11,900
10/02/2026 14,000 -2 (-12.5%) 100 1.4 0 0 16,000 18,400 13,600
09/02/2026 16,000 0 (0%) 200 3.2 0 0 16,000 18,400 13,600
06/02/2026 15,900 0 (0%) 300 4.79 0 0 15,900 18,200 13,600
05/02/2026 15,900 0 (0%) 15,000 238.99 0 0 15,900 18,200 13,600
04/02/2026 15,800 0 (0%) 3,600 57.11 0 0 15,800 18,100 13,500
03/02/2026 15,800 2 (14.49%) 15,300 241.74 0 0 13,800 15,800 11,800
02/02/2026 13,800 -2 (-12.66%) 1,400 19.35 0 0 15,800 18,100 13,500
30/01/2026 15,800 2 (14.49%) 34,100 538.75 0 0 13,800 15,800 11,800
29/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/01/2026 13,200 0.6 (4.76%) 200 2.76 0 0 12,600 14,400 10,800
27/01/2026 13,000 -1 (-7.14%) 200 2.51 0 0 14,000 16,100 11,900
26/01/2026 14,000 -2.1 (-13.04%) 100 1.4 0 0 16,100 18,500 13,700
23/01/2026 17,000 1.9 (12.58%) 1,500 24.16 0 0 15,100 17,300 12,900
22/01/2026 16,000 0.7 (4.58%) 200 3.01 0 0 15,300 17,500 13,100
21/01/2026 15,500 0.2 (1.31%) 5,400 82.76 0 0 15,300 17,500 13,100
20/01/2026 15,500 0.1 (0.65%) 6,900 105.33 0 0 15,400 17,700 13,100
19/01/2026 15,500 0 (0%) 9,700 149.59 0 0 15,500 17,800 13,200
16/01/2026 15,500 0.2 (1.31%) 5,700 88.15 0 0 15,300 17,500 13,100
15/01/2026 15,500 0 (0%) 1,000 15.34 0 0 15,500 17,800 13,200
14/01/2026 16,200 1.1 (7.28%) 16,441 254.9 0 0 15,100 17,300 12,900
13/01/2026 15,500 1 (6.9%) 5,600 84.68 0 0 14,500 16,600 12,400
12/01/2026 15,800 1.1 (7.48%) 200 2.89 0 0 14,700 16,900 12,500
09/01/2026 15,200 1.9 (14.29%) 32,200 474.86 0 0 13,300 15,200 11,400
08/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
07/01/2026 13,900 0.3 (2.21%) 420 5.54 0 0 13,600 15,600 11,600
06/01/2026 13,000 0.3 (2.36%) 900 12.22 0 0 12,700 14,600 10,800
05/01/2026 13,500 0.4 (3.05%) 2,900 36.69 0 0 13,100 15,000 11,200
31/12/2025 14,800 0.5 (3.5%) 1,400 18.35 0 0 14,300 16,400 12,200
30/12/2025 14,500 -0.1 (-0.68%) 4,000 57.11 180,000 2,484 14,600 16,700 12,500
29/12/2025 15,000 1.2 (8.7%) 7,700 112.07 0 0 13,800 15,800 11,800
26/12/2025 14,100 0.1 (0.71%) 6,200 85.72 0 0 14,000 16,100 11,900
25/12/2025 13,100 -1 (-7.09%) 6,605 92.32 0 0 14,100 16,200 12,000
24/12/2025 13,700 -0.2 (-1.44%) 3,300 46.66 0 0 13,900 15,900 11,900
23/12/2025 14,200 1.8 (14.52%) 8,000 111.41 535,000 7,383 12,400 14,200 10,600
22/12/2025 11,400 0.1 (0.88%) 5,100 63.21 0 0 11,300 12,900 9,700
19/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/12/2025 11,300 0.4 (3.67%) 500 5.64 0 0 10,900 12,500 9,300
17/12/2025 10,900 0.8 (7.92%) 1,200 13.07 0 0 10,100 11,600 8,600
16/12/2025 10,000 -1.3 (-11.5%) 1,041 10.53 0 0 11,300 12,900 9,700
15/12/2025 10,600 -1.1 (-9.4%) 400 4.53 0 0 11,700 13,400 10,000
12/12/2025 10,500 -1.5 (-12.5%) 2,000 23.4 0 0 12,000 13,800 10,200
11/12/2025 11,900 1.4 (13.33%) 11,641 139.59 0 0 10,500 12,000 9,000
10/12/2025 10,800 0.5 (4.85%) 12,000 125.78 0 0 10,300 11,800 8,800
09/12/2025 10,300 -0.8 (-7.21%) 2,100 21.63 0 0 11,100 12,700 9,500
08/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
05/12/2025 10,900 0.9 (9%) 2,638 29.18 0 0 10,000 11,500 8,500
04/12/2025 9,500 -0.4 (-4.04%) 25,800 258.58 0 0 9,900 11,300 8,500
03/12/2025 10,500 1.1 (11.7%) 1,900 18.75 0 0 9,400 10,800 8,000
02/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/12/2025 10,000 -0.2 (-1.96%) 4,400 41.5 0 0 10,200 11,700 8,700
28/11/2025 10,200 -1.8 (-15%) 8,101 82.63 0 0 12,000 13,800 10,200
27/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
26/11/2025 11,400 0.3 (2.7%) 230 2.69 0 0 11,100 12,700 9,500
25/11/2025 11,000 0.9 (8.91%) 1,103 12.19 0 0 10,100 11,600 8,600
24/11/2025 10,200 1 (10.87%) 2,400 24.2 0 0 9,200 10,500 7,900
21/11/2025 9,200 -0.8 (-8%) 730 6.71 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
19/11/2025 10,300 -0.2 (-1.9%) 400 3.99 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/11/2025 10,500 1 (10.53%) 500 5.25 0 0 9,500 10,900 8,100
14/11/2025 9,400 0 (0%) 3,000 28.47 0 0 9,400 10,800 8,000
13/11/2025 9,600 -0.6 (-5.88%) 5,400 50.55 0 0 10,200 11,700 8,700
12/11/2025 10,200 -0.3 (-2.86%) 4,602 46.81 0 0 10,500 12,000 9,000
11/11/2025 10,500 0.5 (5%) 100 1.05 0 0 10,000 11,500 8,500
10/11/2025 10,000 0.4 (4.17%) 100 1 0 0 9,600 11,000 8,200
07/11/2025 9,600 0 (0%) 3,000 28.8 0 0 9,600 11,000 8,200
06/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/11/2025 9,500 -0.3 (-3.06%) 3,200 30.65 0 0 9,800 11,200 8,400
04/11/2025 9,800 -0.4 (-3.92%) 201 1.97 0 0 10,200 11,700 8,700
03/11/2025 11,400 -0.1 (-0.87%) 5,110 52.25 0 0 11,500 13,200 9,800
31/10/2025 11,500 1 (9.52%) 1,200 13.77 0 0 10,500 12,000 9,000
30/10/2025 11,400 -0.6 (-5%) 3,600 37.7 0 0 12,000 13,800 10,200
29/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/10/2025 12,000 0.9 (8.11%) 100 1.2 0 0 11,100 12,700 9,500
27/10/2025 11,500 1.4 (13.86%) 1,900 21.13 0 0 10,100 11,600 8,600
24/10/2025 10,100 -0.7 (-6.48%) 400 4.04 0 0 10,800 12,400 9,200
23/10/2025 10,700 -1.8 (-14.4%) 6,000 64.7 0 0 12,500 14,300 10,700
22/10/2025 12,500 -2.2 (-14.97%) 4,200 52.5 0 0 14,700 16,900 12,500
21/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
17/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
15/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
14/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/10/2025 14,700 0 (0%) 10 0.14 0 0 14,700 16,900 12,500
10/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
09/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
08/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
07/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
06/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
02/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
30/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
29/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
26/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
25/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500

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