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
29/04/2026 17,000 0 (0%) 0 0 0 0 17,000 0 0
28/04/2026 17,000 -0.1 (-0.58%) 900 15.25 0 0 17,100 18,800 15,400
24/04/2026 17,100 0 (0%) 2,000 34.04 0 0 17,100 18,800 15,400
23/04/2026 17,100 -0.1 (-0.58%) 8,300 139.95 0 0 17,200 18,900 15,500
22/04/2026 17,200 -0.1 (-0.58%) 300 5.12 0 0 17,300 19,000 15,600
21/04/2026 17,300 -0.2 (-1.14%) 16,232 278.76 0 0 17,500 19,200 15,800
20/04/2026 17,500 -0.1 (-0.57%) 10,500 182.49 0 0 17,600 19,300 15,900
17/04/2026 17,600 -0.3 (-1.68%) 4,701 82.38 0 0 17,900 19,600 16,200
16/04/2026 17,900 0.4 (2.29%) 30,700 540.19 0 0 17,500 19,200 15,800
15/04/2026 17,500 -0.1 (-0.57%) 6,500 113.24 0 0 17,600 19,300 15,900
14/04/2026 17,600 -0.2 (-1.12%) 13,939 241.21 0 0 17,800 19,500 16,100
13/04/2026 17,800 0.5 (2.89%) 12,152 210.99 0 0 17,300 19,000 15,600
10/04/2026 17,300 0.2 (1.17%) 14,943 256.14 0 0 17,100 18,800 15,400
09/04/2026 17,100 0 (0%) 12,200 207.48 0 0 17,100 18,800 15,400
08/04/2026 17,100 0.6 (3.64%) 14,988 250.71 0 0 16,500 18,100 14,900
07/04/2026 16,500 -0.1 (-0.6%) 2,101 34.6 0 0 16,600 18,200 15,000
06/04/2026 16,600 -0.4 (-2.35%) 8,100 132.35 0 0 17,000 18,700 15,300
03/04/2026 17,000 0.1 (0.59%) 126 2.14 0 0 16,900 18,500 15,300
02/04/2026 16,900 -0.2 (-1.17%) 1,625 27.35 0 0 17,100 18,800 15,400
01/04/2026 17,100 0.5 (3.01%) 43,041 725.79 0 0 16,600 18,200 15,000
31/03/2026 16,600 0.2 (1.22%) 13,424 222. 200,000 2,960 16,400 18,000 14,800
30/03/2026 16,400 -0.2 (-1.2%) 9,202 149.53 0 0 16,600 18,200 15,000
27/03/2026 16,600 0 (0%) 8,086 132.07 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 24,800 411.12 0 0 16,600 18,200 15,000
25/03/2026 16,600 0 (0%) 27,326 447.63 0 0 16,600 18,200 15,000
24/03/2026 16,600 0.4 (2.47%) 6,101 101.54 0 0 16,200 17,800 14,600
23/03/2026 16,200 -1.3 (-7.43%) 128,244 2,030.92 0 0 17,500 19,200 15,800
20/03/2026 17,500 -0.3 (-1.69%) 15,404 262.91 0 0 17,800 19,500 16,100
19/03/2026 17,800 0 (0%) 7,935 139.93 0 0 17,800 19,500 16,100
18/03/2026 17,800 0 (0%) 11,095 198.27 0 0 17,800 19,500 16,100
17/03/2026 17,800 1.3 (7.88%) 61,174 1,090.73 0 0 16,500 18,100 14,900
16/03/2026 16,500 0.5 (3.13%) 36,532 594.03 100,000 1,760 16,000 17,600 14,400
13/03/2026 16,000 -0.3 (-1.84%) 5,836 93.6 100,000 1,790 16,300 17,900 14,700
12/03/2026 16,300 0 (0%) 21,500 346.99 0 0 16,300 17,900 14,700
11/03/2026 16,300 0.3 (1.88%) 31,700 505.83 0 0 16,000 17,600 14,400
10/03/2026 16,000 0.2 (1.27%) 26,722 422.43 0 0 15,800 17,300 14,300
09/03/2026 15,800 -1.7 (-9.71%) 42,500 675.73 0 0 17,500 19,200 15,800
06/03/2026 17,500 -0.2 (-1.13%) 20,300 346.49 0 0 17,700 19,400 16,000
05/03/2026 17,700 0 (0%) 11,800 203.1 0 0 17,700 19,400 16,000
04/03/2026 17,700 -0.3 (-1.67%) 6,800 117.65 0 0 18,000 19,800 16,200
03/03/2026 18,000 0.5 (2.86%) 56,960 970.25 0 0 17,500 19,200 15,800
02/03/2026 17,500 -1.3 (-6.91%) 65,610 1,173.93 0 0 18,800 20,600 17,000
27/02/2026 18,800 -0.2 (-1.05%) 26,300 488.98 0 0 19,000 20,900 17,100
26/02/2026 19,000 -0.4 (-2.06%) 14,316 277.77 0 0 19,400 21,300 17,500
25/02/2026 19,400 -0.3 (-1.52%) 21,400 414.69 0 0 19,700 21,600 17,800
24/02/2026 19,700 -0.3 (-1.5%) 6,000 117.1 0 0 20,000 22,000 18,000
23/02/2026 20,000 1.2 (6.38%) 5,262 102.98 0 0 18,800 20,600 17,000
13/02/2026 18,800 -0.2 (-1.05%) 50,049 910.64 0 0 19,000 20,900 17,100
12/02/2026 19,000 0.2 (1.06%) 14,000 263.01 0 0 18,800 20,600 17,000
11/02/2026 18,800 -0.3 (-1.57%) 35,451 663.4 0 0 19,100 21,000 17,200
10/02/2026 19,100 -0.1 (-0.52%) 5,300 99.35 0 0 19,200 21,100 17,300
09/02/2026 19,200 0 (0%) 17,664 329.35 0 0 19,200 21,100 17,300
06/02/2026 19,200 -0.8 (-4%) 27,900 538.45 0 0 20,000 22,000 18,000
05/02/2026 20,000 -0.3 (-1.48%) 3,300 66.15 0 0 20,300 22,300 18,300
04/02/2026 20,300 -0.5 (-2.4%) 6,200 125.51 0 0 20,800 22,800 18,800
03/02/2026 20,800 0.7 (3.48%) 27,200 555.33 0 0 20,100 22,100 18,100
02/02/2026 20,100 -0.4 (-1.95%) 13,061 260.47 0 0 20,500 22,500 18,500
30/01/2026 20,500 0.1 (0.49%) 5,702 114.97 0 0 20,400 22,400 18,400
29/01/2026 20,400 0.2 (0.99%) 47,949 948.39 0 0 20,200 22,200 18,200
28/01/2026 20,200 -0.6 (-2.88%) 72,052 1,434.78 0 0 20,800 22,800 18,800
27/01/2026 20,800 -0.2 (-0.95%) 18,000 372.31 0 0 21,000 23,100 18,900
26/01/2026 21,000 0 (0%) 10,800 226.95 0 0 21,000 23,100 18,900
23/01/2026 21,000 -0.3 (-1.41%) 10,400 217.78 0 0 21,300 23,400 19,200
22/01/2026 21,300 -0.1 (-0.47%) 38,705 815.48 0 0 21,400 23,500 19,300
21/01/2026 21,400 -0.2 (-0.93%) 19,824 434.06 0 0 21,600 23,700 19,500
20/01/2026 21,600 -0.2 (-0.92%) 44,777 962.78 0 0 21,800 23,900 19,700
19/01/2026 21,800 0 (0%) 6,201 135.16 0 0 21,800 23,900 19,700
16/01/2026 21,800 0.7 (3.32%) 53,121 1,132.78 0 0 21,100 23,200 19,000
15/01/2026 21,100 -0.2 (-0.94%) 72,499 1,495.32 0 0 21,300 23,400 19,200
14/01/2026 21,300 -0.6 (-2.74%) 75,163 1,593.64 0 0 21,900 24,000 19,800
13/01/2026 21,900 0.7 (3.3%) 61,393 1,318.95 0 0 21,200 23,300 19,100
12/01/2026 21,200 -2.3 (-9.79%) 249,438 5,411.29 0 0 23,500 25,800 21,200
09/01/2026 23,500 -0.8 (-3.29%) 67,378 1,575.3 0 0 24,300 26,700 21,900
08/01/2026 24,300 -0.1 (-0.41%) 95,606 2,332.68 0 0 24,400 26,800 22,000
07/01/2026 24,400 0.3 (1.24%) 53,403 1,286.76 0 0 24,100 26,500 21,700
06/01/2026 24,100 -0.7 (-2.82%) 95,100 2,300.35 0 0 24,800 27,200 22,400
05/01/2026 24,800 1.7 (7.36%) 395,739 9,633.19 0 0 23,100 25,400 20,800
31/12/2025 23,100 -1.6 (-6.48%) 77,995 1,815.87 0 0 24,700 27,100 22,300
30/12/2025 24,700 1.3 (5.56%) 74,191 1,809.29 0 0 23,400 25,700 21,100
29/12/2025 23,400 2.1 (9.86%) 323,850 7,571.96 0 0 21,300 23,400 19,200
26/12/2025 21,300 1.4 (7.04%) 54,155 1,139.35 0 0 19,900 21,800 18,000
25/12/2025 19,900 0.2 (1.02%) 20,801 406.26 0 0 19,700 21,600 17,800
24/12/2025 19,700 0.3 (1.55%) 16,087 313.5 0 0 19,400 21,300 17,500
23/12/2025 19,400 -0.4 (-2.02%) 56,401 1,105.58 0 0 19,800 21,700 17,900
22/12/2025 19,800 0.5 (2.59%) 19,480 383.98 0 0 19,300 21,200 17,400
19/12/2025 19,300 0 (0%) 47,951 926.97 0 0 19,300 21,200 17,400
18/12/2025 19,300 0.1 (0.52%) 41,586 803.95 0 0 19,200 21,100 17,300
17/12/2025 19,200 0 (0%) 16,101 306.35 0 0 19,200 21,100 17,300
16/12/2025 19,200 1 (5.49%) 45,702 866.35 0 0 18,200 20,000 16,400
15/12/2025 18,200 0 (0%) 40,408 738.4 0 0 18,200 20,000 16,400
12/12/2025 18,200 -0.1 (-0.55%) 79,600 1,451.35 0 0 18,300 20,100 16,500
11/12/2025 18,300 0.1 (0.55%) 31,000 566.12 0 0 18,200 20,000 16,400
10/12/2025 18,200 0.1 (0.55%) 39,700 719.87 0 0 18,100 19,900 16,300
09/12/2025 18,100 -0.2 (-1.09%) 34,101 618.93 0 0 18,300 20,100 16,500
08/12/2025 18,300 0.1 (0.55%) 33,014 600.91 0 0 18,200 20,000 16,400
05/12/2025 18,200 0.1 (0.55%) 63,400 1,150.22 0 0 18,100 19,900 16,300
04/12/2025 18,100 0 (0%) 31,900 574.87 0 0 18,100 19,900 16,300
03/12/2025 18,100 -0.1 (-0.55%) 52,400 948 0 0 18,200 20,000 16,400
02/12/2025 18,200 -0.1 (-0.55%) 21,395 390.32 0 0 18,300 20,100 16,500
01/12/2025 18,300 0.1 (0.55%) 25,300 459.75 0 0 18,200 20,000 16,400
28/11/2025 18,200 -0.1 (-0.55%) 32,447 587.99 0 0 18,300 20,100 16,500
27/11/2025 18,300 0 (0%) 17,101 311.8 0 0 18,300 20,100 16,500
26/11/2025 18,300 0 (0%) 41,305 752.38 0 0 18,300 20,100 16,500
25/11/2025 18,300 0 (0%) 29,570 540.62 0 0 18,300 20,100 16,500
24/11/2025 18,300 0 (0%) 20,300 370.62 0 0 18,300 20,100 16,500
21/11/2025 18,300 -0.2 (-1.08%) 38,400 702.72 0 0 18,500 20,300 16,700
20/11/2025 18,500 0.2 (1.09%) 40,478 741.94 0 0 18,300 20,100 16,500
19/11/2025 18,300 -0.2 (-1.08%) 24,902 455.56 0 0 18,500 20,300 16,700
18/11/2025 18,500 0 (0%) 36,677 673.96 0 0 18,500 20,300 16,700
17/11/2025 18,500 0 (0%) 22,218 407.15 0 0 18,500 20,300 16,700
14/11/2025 18,500 0.2 (1.09%) 29,377 534.24 0 0 18,300 20,100 16,500
13/11/2025 18,300 0 (0%) 28,581 521.98 0 0 18,300 20,100 16,500
12/11/2025 18,300 0.2 (1.1%) 14,824 270.56 0 0 18,100 19,900 16,300
11/11/2025 18,100 0 (0%) 32,603 589.71 0 0 18,100 19,900 16,300
10/11/2025 18,100 -0.5 (-2.69%) 46,927 852.32 0 0 18,600 20,400 16,800
07/11/2025 18,600 0 (0%) 31,647 582.03 0 0 18,600 20,400 16,800
06/11/2025 18,600 0.1 (0.54%) 28,824 529.13 0 0 18,500 20,300 16,700
05/11/2025 18,500 -0.1 (-0.54%) 8,600 159.52 0 0 18,600 20,400 16,800
04/11/2025 18,600 0.2 (1.09%) 61,344 1,125.57 0 0 18,400 20,200 16,600
03/11/2025 18,400 0 (0%) 36,720 682.07 0 0 18,400 20,200 16,600
31/10/2025 18,400 0.1 (0.55%) 44,010 802. 0 0 18,300 20,100 16,500
30/10/2025 18,300 0.2 (1.1%) 50,512 917.63 0 0 18,100 19,900 16,300
29/10/2025 18,100 0.4 (2.26%) 41,800 755.26 0 0 17,700 19,400 16,000

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