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
23/03/2026 11,500 -0.4 (-3.36%) 15,700 182.17 0 0 11,900 13,600 10,200
20/03/2026 12,000 0.1 (0.84%) 412 4.92 0 0 11,900 13,600 10,200
19/03/2026 11,900 -0.1 (-0.83%) 5,716 68.2 0 0 12,000 13,800 10,200
18/03/2026 11,800 -0.1 (-0.84%) 3,300 39.7 0 0 11,900 13,600 10,200
17/03/2026 11,800 0 (0%) 12,210 144.76 0 0 11,800 13,500 10,100
16/03/2026 12,000 -0.2 (-1.64%) 45,150 530.87 0 0 12,200 14,000 10,400
13/03/2026 12,300 0.3 (2.5%) 4,177 50.81 0 0 12,000 13,800 10,200
12/03/2026 11,800 -0.2 (-1.67%) 14,131 169.31 0 0 12,000 13,800 10,200
11/03/2026 12,200 0.3 (2.52%) 21,453 258.12 0 0 11,900 13,600 10,200
10/03/2026 11,900 0.4 (3.48%) 44,708 530.45 0 0 11,500 13,200 9,800
09/03/2026 11,600 -1.4 (-10.77%) 110,060 1,268.7 0 0 13,000 14,900 11,100
06/03/2026 12,900 -0.2 (-1.53%) 22,600 293.78 0 0 13,100 15,000 11,200
05/03/2026 13,000 0 (0%) 2,401 31.55 0 0 13,000 14,900 11,100
04/03/2026 12,900 -0.1 (-0.77%) 36,198 468.95 0 0 13,000 14,900 11,100
03/03/2026 13,000 -0.2 (-1.52%) 38,163 496.76 0 0 13,200 15,100 11,300
02/03/2026 13,200 0 (0%) 21,701 286.39 0 0 13,200 15,100 11,300
27/02/2026 13,300 0 (0%) 28,292 373.99 0 0 13,300 15,200 11,400
26/02/2026 13,200 -0.1 (-0.75%) 14,402 191.45 0 0 13,300 15,200 11,400
25/02/2026 13,300 0.2 (1.53%) 9,503 126.09 0 0 13,100 15,000 11,200
24/02/2026 13,200 -0.1 (-0.75%) 28,760 375.91 0 0 13,300 15,200 11,400
23/02/2026 13,300 0 (0%) 3,684 49.16 0 0 13,300 15,200 11,400
13/02/2026 13,400 0 (0%) 10,600 140.68 0 0 13,400 15,400 11,400
12/02/2026 13,500 0.5 (3.85%) 33,350 445.51 0 0 13,000 14,900 11,100
11/02/2026 13,100 0 (0%) 15,801 206.12 0 0 13,100 15,000 11,200
10/02/2026 13,200 0 (0%) 13,101 172.23 0 0 13,200 15,100 11,300
09/02/2026 13,000 -0.2 (-1.52%) 3,700 48.98 0 0 13,200 15,100 11,300
06/02/2026 13,100 -0.1 (-0.76%) 20,620 271.19 0 0 13,200 15,100 11,300
05/02/2026 13,200 -0.3 (-2.22%) 21,900 289.81 0 0 13,500 15,500 11,500
04/02/2026 13,300 0 (0%) 54,800 738.15 0 0 13,300 15,200 11,400
03/02/2026 13,400 -0.1 (-0.74%) 40,100 535.26 0 0 13,500 15,500 11,500
02/02/2026 13,600 0 (0%) 15,549 210.68 0 0 13,600 15,600 11,600
30/01/2026 13,700 0.1 (0.74%) 13,560 184.82 0 0 13,600 15,600 11,600
29/01/2026 13,600 0.1 (0.74%) 41,740 568.8 0 0 13,500 15,500 11,500
28/01/2026 13,200 -0.4 (-2.94%) 4,500 60.62 0 0 13,600 15,600 11,600
27/01/2026 13,700 0.1 (0.74%) 13,819 187.28 0 0 13,600 15,600 11,600
26/01/2026 13,300 -0.5 (-3.62%) 38,400 521.37 0 0 13,800 15,800 11,800
23/01/2026 13,600 -0.4 (-2.86%) 20,007 275.73 0 0 14,000 16,100 11,900
22/01/2026 14,000 0.3 (2.19%) 42,337 590.72 0 0 13,700 15,700 11,700
21/01/2026 13,600 -0.5 (-3.55%) 91,140 1,250.29 0 0 14,100 16,200 12,000
20/01/2026 14,000 -0.6 (-4.11%) 290,352 4,099.92 0 0 14,600 16,700 12,500
19/01/2026 14,500 -0.2 (-1.36%) 49,841 729.51 0 0 14,700 16,900 12,500
16/01/2026 14,500 0 (0%) 42,194 619.33 0 0 14,500 16,600 12,400
15/01/2026 14,800 0 (0%) 95,300 1,382.74 0 0 14,800 17,000 12,600
14/01/2026 14,700 -0.1 (-0.68%) 36,100 533.91 0 0 14,800 17,000 12,600
13/01/2026 14,700 0.2 (1.38%) 35,480 524.56 0 0 14,500 16,600 12,400
12/01/2026 14,500 -0.5 (-3.33%) 187,757 2,729.66 0 0 15,000 17,200 12,800
09/01/2026 14,900 -0.1 (-0.67%) 5,521 82.72 0 0 15,000 17,200 12,800
08/01/2026 14,800 -0.1 (-0.67%) 13,116 196.56 0 0 14,900 17,100 12,700
07/01/2026 15,000 0 (0%) 28,360 422.54 0 0 15,000 17,200 12,800
06/01/2026 15,000 0 (0%) 35,000 525.44 0 0 15,000 17,200 12,800
05/01/2026 15,000 -0.1 (-0.66%) 22,803 342.06 0 0 15,100 17,300 12,900
31/12/2025 15,000 -0.1 (-0.66%) 8,603 129.72 0 0 15,100 17,300 12,900
30/12/2025 15,200 0.4 (2.7%) 36,526 549.83 0 0 14,800 17,000 12,600
29/12/2025 14,900 0.5 (3.47%) 92,300 1,368.58 0 0 14,400 16,500 12,300
26/12/2025 14,400 0 (0%) 12,903 185.67 0 0 14,400 16,500 12,300
25/12/2025 14,600 0 (0%) 37,500 540.8 0 0 14,600 16,700 12,500
24/12/2025 14,600 -0.3 (-2.01%) 17,728 259.32 0 0 14,900 17,100 12,700
23/12/2025 14,800 0.1 (0.68%) 46,408 690.01 0 0 14,700 16,900 12,500
22/12/2025 14,600 -0.1 (-0.68%) 11,700 171.73 0 0 14,700 16,900 12,500
19/12/2025 14,700 0.2 (1.38%) 5,500 81.02 0 0 14,500 16,600 12,400
18/12/2025 14,600 0 (0%) 18,300 266.08 0 0 14,600 16,700 12,500
17/12/2025 14,500 -0.2 (-1.36%) 27,500 402.2 0 0 14,700 16,900 12,500
16/12/2025 14,900 0.1 (0.68%) 64,600 950.28 0 0 14,800 17,000 12,600
15/12/2025 14,700 -0.2 (-1.34%) 15,740 233.18 0 0 14,900 17,100 12,700
12/12/2025 14,900 -0.1 (-0.67%) 35,032 521.34 0 0 15,000 17,200 12,800
11/12/2025 15,000 0 (0%) 19,661 295.08 0 0 15,000 17,200 12,800
10/12/2025 15,200 0.1 (0.66%) 17,320 259.34 0 0 15,100 17,300 12,900
09/12/2025 15,300 0 (0%) 44,700 673.94 0 0 15,300 17,500 13,100
08/12/2025 15,300 0 (0%) 21,410 327.52 0 0 15,300 17,500 13,100
05/12/2025 15,400 0 (0%) 37,240 570.64 0 0 15,400 17,700 13,100
04/12/2025 15,400 0 (0%) 26,457 406.35 0 0 15,400 17,700 13,100
03/12/2025 15,300 -0.1 (-0.65%) 12,000 185.09 0 0 15,400 17,700 13,100
02/12/2025 15,500 0 (0%) 15,980 245.74 0 0 15,500 17,800 13,200
01/12/2025 15,500 -0.2 (-1.27%) 12,100 188.07 0 0 15,700 18,000 13,400
28/11/2025 15,500 -0.1 (-0.64%) 26,532 416.01 0 0 15,600 17,900 13,300
27/11/2025 15,600 -0.3 (-1.89%) 22,400 349.53 0 0 15,900 18,200 13,600
26/11/2025 15,800 0.1 (0.64%) 41,980 667.53 0 0 15,700 18,000 13,400
25/11/2025 15,700 0.6 (3.97%) 105,449 1,654.66 0 0 15,100 17,300 12,900
24/11/2025 15,100 0.1 (0.67%) 8,800 132.73 0 0 15,000 17,200 12,800
21/11/2025 15,100 0 (0%) 25,700 385.91 0 0 15,100 17,300 12,900
20/11/2025 15,000 -0.1 (-0.66%) 32,800 495.06 0 0 15,100 17,300 12,900
19/11/2025 15,200 0 (0%) 15,508 234.06 0 0 15,200 17,400 13,000
18/11/2025 15,200 -0.2 (-1.3%) 43,164 658.29 0 0 15,400 17,700 13,100
17/11/2025 15,400 0 (0%) 4,879 75.22 0 0 15,400 17,700 13,100
14/11/2025 15,300 -0.1 (-0.65%) 35,900 552.53 0 0 15,400 17,700 13,100
13/11/2025 15,300 -0.1 (-0.65%) 19,410 297.97 0 0 15,400 17,700 13,100
12/11/2025 15,400 -0.1 (-0.65%) 22,901 352.52 0 0 15,500 17,800 13,200
11/11/2025 15,500 0 (0%) 13,200 204.24 0 0 15,500 17,800 13,200
10/11/2025 15,500 0.2 (1.31%) 4,701 72.76 0 0 15,300 17,500 13,100
07/11/2025 15,300 -0.3 (-1.92%) 17,001 260.57 0 0 15,600 17,900 13,300
06/11/2025 15,600 -0.2 (-1.27%) 10,600 165.2 0 0 15,800 18,100 13,500
05/11/2025 15,800 0.1 (0.64%) 10,231 161.68 0 0 15,700 18,000 13,400
04/11/2025 15,800 -0.2 (-1.25%) 30,801 484.75 0 0 16,000 18,400 13,600
03/11/2025 16,100 0.3 (1.9%) 16,650 266.53 0 0 15,800 18,100 13,500
31/10/2025 15,700 -0.2 (-1.26%) 16,000 252.55 0 0 15,900 18,200 13,600
30/10/2025 16,000 0 (0%) 52,460 834.26 0 0 16,000 18,400 13,600
29/10/2025 16,000 0.1 (0.63%) 13,914 222.27 0 0 15,900 18,200 13,600
28/10/2025 15,800 0 (0%) 30,800 489.14 0 0 15,800 18,100 13,500
27/10/2025 16,000 0.4 (2.56%) 27,948 441.85 0 0 15,600 17,900 13,300
24/10/2025 15,700 0.1 (0.64%) 6,600 102.74 0 0 15,600 17,900 13,300
23/10/2025 15,500 0.3 (1.97%) 5,290 82.39 0 0 15,200 17,400 13,000
22/10/2025 15,300 0.2 (1.32%) 18,505 281.67 0 0 15,100 17,300 12,900
21/10/2025 15,100 -0.3 (-1.95%) 68,785 1,041.27 0 0 15,400 17,700 13,100
20/10/2025 15,500 -0.3 (-1.9%) 68,925 1,061.17 0 0 15,800 18,100 13,500
17/10/2025 15,800 -0.1 (-0.63%) 21,723 344.22 0 0 15,900 18,200 13,600
16/10/2025 16,000 0 (0%) 15,623 248.63 0 0 16,000 18,400 13,600
15/10/2025 16,000 -0.2 (-1.23%) 46,802 747.85 0 0 16,200 18,600 13,800
14/10/2025 16,100 -0.3 (-1.83%) 14,260 231.65 0 0 16,400 18,800 14,000
13/10/2025 16,400 1 (6.49%) 133,340 2,190.91 0 0 15,400 17,700 13,100
10/10/2025 15,500 0 (0%) 21,965 338.23 0 0 15,500 17,800 13,200
09/10/2025 15,500 0 (0%) 17,910 276.97 0 0 15,500 17,800 13,200
08/10/2025 15,400 -0.2 (-1.28%) 9,370 145.25 0 0 15,600 17,900 13,300
07/10/2025 15,600 0 (0%) 21,346 332.54 0 0 15,600 17,900 13,300
06/10/2025 15,600 0 (0%) 53,340 830.09 0 0 15,600 17,900 13,300
03/10/2025 15,600 -0.2 (-1.27%) 34,565 537.67 0 0 15,800 18,100 13,500
02/10/2025 15,700 -0.1 (-0.63%) 10,427 164.36 0 0 15,800 18,100 13,500
01/10/2025 15,800 -0.1 (-0.63%) 19,455 307.49 0 0 15,900 18,200 13,600
30/09/2025 16,000 0 (0%) 49,645 791.81 0 0 16,000 18,400 13,600
29/09/2025 16,000 0 (0%) 40,304 646.14 0 0 16,000 18,400 13,600
26/09/2025 16,000 0 (0%) 17,663 282.96 0 0 16,000 18,400 13,600
25/09/2025 16,200 0.3 (1.89%) 83,192 1,330.46 0 0 15,900 18,200 13,600
24/09/2025 16,000 -0.1 (-0.62%) 43,879 698.22 0 0 16,100 18,500 13,700
23/09/2025 16,000 -0.3 (-1.84%) 43,644 703.17 0 0 16,300 18,700 13,900

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