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
30/03/2026 19,600 0.1 (0.51%) 12,800 249.55 0 0 19,500 22,400 16,600
27/03/2026 20,000 0.6 (3.09%) 1,900 37.1 0 0 19,400 22,300 16,500
26/03/2026 19,400 -0.1 (-0.51%) 2,500 48.5 0 0 19,500 22,400 16,600
25/03/2026 19,500 0.3 (1.56%) 17,500 341.03 0 0 19,200 22,000 16,400
24/03/2026 19,200 0.6 (3.23%) 1,525 29.25 0 0 18,600 21,300 15,900
23/03/2026 18,400 -0.7 (-3.66%) 29,200 542.67 0 0 19,100 21,900 16,300
20/03/2026 19,500 0 (0%) 20,101 384.18 0 0 19,500 22,400 16,600
19/03/2026 19,200 -0.6 (-3.03%) 61,600 1,198.13 0 0 19,800 22,700 16,900
18/03/2026 21,300 0.8 (3.9%) 2,910 57.54 0 0 20,500 23,500 17,500
17/03/2026 20,500 0.3 (1.49%) 20,600 422.45 0 0 20,200 23,200 17,200
16/03/2026 20,000 -0.7 (-3.38%) 1,261 25.42 0 0 20,700 23,800 17,600
13/03/2026 20,300 -0.2 (-0.98%) 4,900 101.67 0 0 20,500 23,500 17,500
12/03/2026 20,300 0.3 (1.5%) 900 18.48 0 0 20,000 23,000 17,000
11/03/2026 20,800 1.3 (6.67%) 32,500 649.52 0 0 19,500 22,400 16,600
10/03/2026 19,300 1.1 (6.04%) 8,600 168.03 0 0 18,200 20,900 15,500
09/03/2026 17,700 -2.6 (-12.81%) 20,900 379.99 0 0 20,300 23,300 17,300
06/03/2026 20,200 -0.5 (-2.42%) 23,000 467.28 0 0 20,700 23,800 17,600
05/03/2026 21,500 0.6 (2.87%) 21,800 451.14 0 0 20,900 24,000 17,800
04/03/2026 20,300 -1.3 (-6.02%) 26,100 546.43 0 0 21,600 24,800 18,400
03/03/2026 21,900 0 (0%) 20,400 441.18 0 0 21,900 25,100 18,700
02/03/2026 21,700 -0.7 (-3.13%) 31,001 678.37 0 0 22,400 25,700 19,100
27/02/2026 22,300 0.5 (2.29%) 28,900 646.15 0 0 21,800 25,000 18,600
26/02/2026 21,800 -0.8 (-3.54%) 37,100 810.28 0 0 22,600 25,900 19,300
25/02/2026 22,400 -0.2 (-0.88%) 36,819 833.71 0 0 22,600 25,900 19,300
24/02/2026 22,800 1 (4.59%) 77,600 1,755.18 0 0 21,800 25,000 18,600
23/02/2026 22,000 1.2 (5.77%) 43,903 958.05 0 0 20,800 23,900 17,700
13/02/2026 21,200 1.6 (8.16%) 29,624 615.4 0 0 19,600 22,500 16,700
12/02/2026 19,600 0 (0%) 11,201 219.63 0 0 19,600 22,500 16,700
11/02/2026 19,800 0.4 (2.06%) 17,324 339.98 0 0 19,400 22,300 16,500
10/02/2026 19,500 1.2 (6.56%) 39,700 769.6 0 0 18,300 21,000 15,600
09/02/2026 18,700 0 (0%) 11,200 205.28 0 0 18,700 21,500 15,900
06/02/2026 18,300 -1.2 (-6.15%) 24,000 448.48 0 0 19,500 22,400 16,600
05/02/2026 19,000 -0.8 (-4.04%) 7,001 136.83 0 0 19,800 22,700 16,900
04/02/2026 20,000 0.4 (2.04%) 24,400 483.84 0 0 19,600 22,500 16,700
03/02/2026 20,000 0 (0%) 18,300 358.99 0 0 20,000 23,000 17,000
02/02/2026 19,900 1.1 (5.85%) 53,800 1,074.61 0 0 18,800 21,600 16,000
30/01/2026 18,200 0.5 (2.82%) 63,100 1,185.61 0 0 17,700 20,300 15,100
29/01/2026 17,900 0.2 (1.13%) 5,100 90.21 0 0 17,700 20,300 15,100
28/01/2026 18,000 0.8 (4.65%) 18,400 324.84 0 0 17,200 19,700 14,700
27/01/2026 17,400 -0.1 (-0.57%) 17,900 307.35 0 0 17,500 20,100 14,900
26/01/2026 17,000 -1.5 (-8.11%) 12,800 223.7 0 0 18,500 21,200 15,800
23/01/2026 18,000 0 (0%) 1,800 33.24 0 0 18,000 20,700 15,300
22/01/2026 18,300 -0.9 (-4.69%) 45,200 815.31 0 0 19,200 22,000 16,400
21/01/2026 19,300 -1.8 (-8.53%) 48,600 933.58 0 0 21,100 24,200 18,000
20/01/2026 20,700 0.4 (1.97%) 38,697 816.84 0 0 20,300 23,300 17,300
19/01/2026 21,000 2.7 (14.75%) 150,001 3,046.12 0 0 18,300 21,000 15,600
16/01/2026 18,200 0.7 (4%) 52,600 964.42 0 0 17,500 20,100 14,900
15/01/2026 17,900 1.7 (10.49%) 81,900 1,431.33 0 0 16,200 18,600 13,800
14/01/2026 17,000 0.3 (1.8%) 38,100 616.13 0 0 16,700 19,200 14,200
13/01/2026 16,600 -0.5 (-2.92%) 8,600 143.35 0 0 17,100 19,600 14,600
12/01/2026 17,000 -0.1 (-0.58%) 61,400 1,050.79 0 0 17,100 19,600 14,600
09/01/2026 16,100 0 (0%) 1,300 22.21 0 0 16,100 18,500 13,700
08/01/2026 16,000 0 (0%) 700 11.29 0 0 16,000 18,400 13,600
07/01/2026 16,900 0.6 (3.68%) 3,800 60.91 0 0 16,300 18,700 13,900
06/01/2026 15,900 0 (0%) 2,500 40.79 0 0 15,900 18,200 13,600
05/01/2026 15,900 0 (0%) 6,000 95.4 0 0 15,900 18,200 13,600
31/12/2025 15,900 0 (0%) 4,000 63.44 0 0 15,900 18,200 13,600
30/12/2025 15,900 0.9 (6%) 100 1.59 0 0 15,000 17,200 12,800
29/12/2025 15,000 -1 (-6.25%) 200 3 0 0 16,000 18,400 13,600
26/12/2025 16,000 0.3 (1.91%) 100 1.6 0 0 15,700 18,000 13,400
25/12/2025 15,700 0.7 (4.67%) 300 4.71 0 0 15,000 17,200 12,800
24/12/2025 16,000 -0.3 (-1.84%) 5,700 85.7 0 0 16,300 18,700 13,900
23/12/2025 16,300 0.4 (2.52%) 100 1.63 0 0 15,900 18,200 13,600
22/12/2025 15,900 0.5 (3.25%) 3,300 52.47 0 0 15,400 17,700 13,100
19/12/2025 15,800 -1.2 (-7.06%) 6,400 98.68 0 0 17,000 19,500 14,500
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/12/2025 17,000 0.9 (5.59%) 100 1.7 0 0 16,100 18,500 13,700
16/12/2025 16,200 0.1 (0.62%) 1,700 27.35 0 0 16,100 18,500 13,700
15/12/2025 16,200 1 (6.58%) 701 11.31 0 0 15,200 17,400 13,000
12/12/2025 15,200 -1.8 (-10.59%) 6,200 93.94 0 0 17,000 19,500 14,500
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/12/2025 17,000 0.2 (1.19%) 7,100 120.78 0 0 16,800 19,300 14,300
08/12/2025 16,900 0.3 (1.81%) 500 8.4 0 0 16,600 19,000 14,200
05/12/2025 17,200 1.2 (7.5%) 1,100 18.3 0 0 16,000 18,400 13,600
04/12/2025 16,000 0.1 (0.63%) 1,000 16 0 0 15,900 18,200 13,600
03/12/2025 15,900 0.5 (3.25%) 501 7.97 0 0 15,400 17,700 13,100
02/12/2025 16,000 0.4 (2.56%) 3,800 58.53 0 0 15,600 17,900 13,300
01/12/2025 15,900 -0.6 (-3.64%) 10,400 162.46 0 0 16,500 18,900 14,100
28/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/11/2025 16,300 0.6 (3.82%) 3,101 51.31 0 0 15,700 18,000 13,400
24/11/2025 16,000 -1.5 (-8.57%) 9,100 143.1 0 0 17,500 20,100 14,900
21/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/11/2025 17,500 1.4 (8.7%) 300 5.25 0 0 16,100 18,500 13,700
19/11/2025 16,900 0.9 (5.63%) 4,201 67.65 0 0 16,000 18,400 13,600
18/11/2025 16,000 -0.3 (-1.84%) 100 1.6 0 0 16,300 18,700 13,900
17/11/2025 16,300 -1.4 (-7.91%) 600 9.75 0 0 17,700 20,300 15,100
14/11/2025 17,700 1.6 (9.94%) 400 7.09 0 0 16,100 18,500 13,700
13/11/2025 16,400 0 (0%) 6,001 96.87 0 0 16,400 18,800 14,000
12/11/2025 16,400 0.3 (1.86%) 1,100 18 0 0 16,100 18,500 13,700
11/11/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/11/2025 16,000 0 (0%) 601 9.7 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 5,200 83.25 0 0 16,000 18,400 13,600
06/11/2025 16,000 -0.1 (-0.62%) 7,500 120.3 0 0 16,100 18,500 13,700
05/11/2025 16,000 0.1 (0.63%) 600 9.65 0 0 15,900 18,200 13,600
04/11/2025 16,500 -2 (-10.81%) 18,701 296.42 0 0 18,500 21,200 15,800
03/11/2025 18,500 0 (0%) 111 2.05 0 0 18,500 21,200 15,800
31/10/2025 18,500 2.2 (13.5%) 104 1.91 0 0 16,300 18,700 13,900
30/10/2025 16,400 0 (0%) 16,800 274.19 0 0 16,400 18,800 14,000
29/10/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/10/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
27/10/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
24/10/2025 16,600 0.6 (3.75%) 500 8.22 0 0 16,000 18,400 13,600
23/10/2025 16,700 1.2 (7.74%) 400 6.35 0 0 15,500 17,800 13,200
22/10/2025 15,500 0.5 (3.33%) 101 1.56 0 0 15,000 17,200 12,800
21/10/2025 15,000 -0.6 (-3.85%) 15,800 237.37 0 0 15,600 17,900 13,300
20/10/2025 15,000 -0.4 (-2.6%) 510 7.95 0 0 15,400 17,700 13,100
17/10/2025 15,800 -1.1 (-6.51%) 3,200 49.14 0 0 16,900 19,400 14,400
16/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
15/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
14/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
13/10/2025 16,900 1.5 (9.74%) 500 8.45 0 0 15,400 17,700 13,100
10/10/2025 16,400 -0.1 (-0.61%) 1,300 20.06 0 0 16,500 18,900 14,100
09/10/2025 16,400 -0.2 (-1.2%) 6,400 105.29 0 0 16,600 19,000 14,200
08/10/2025 16,900 0.6 (3.68%) 2,400 39.91 0 0 16,300 18,700 13,900
07/10/2025 16,500 -0.1 (-0.6%) 9,001 146.96 0 0 16,600 19,000 14,200
06/10/2025 16,700 0.2 (1.21%) 900 14.91 0 0 16,500 18,900 14,100
03/10/2025 16,000 -1 (-5.88%) 1,800 29.68 0 0 17,000 19,500 14,500
02/10/2025 17,100 0 (0%) 800 13.59 0 0 17,100 19,600 14,600
01/10/2025 17,600 1.9 (12.1%) 300 5.12 0 0 15,700 18,000 13,400
30/09/2025 16,700 0.2 (1.21%) 4,800 75.5 0 0 16,500 18,900 14,100

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