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 13,000 -1.3 (-9.09%) 6,000 77.74 0 0 14,300 16,400 12,200
20/03/2026 14,000 0.8 (6.06%) 24,300 348.64 0 0 13,200 15,100 11,300
19/03/2026 13,000 -0.3 (-2.26%) 10,904 144.46 0 0 13,300 15,200 11,400
18/03/2026 13,100 0 (0%) 2,060 27.5 0 0 13,100 15,000 11,200
17/03/2026 13,100 0 (0%) 1,400 18.34 0 0 13,100 15,000 11,200
16/03/2026 13,000 0.1 (0.78%) 2,900 37.99 0 0 12,900 14,800 11,000
13/03/2026 13,000 0.2 (1.56%) 8,700 111.89 0 0 12,800 14,700 10,900
12/03/2026 12,900 0.3 (2.38%) 22,500 287.01 0 0 12,600 14,400 10,800
11/03/2026 12,800 0.3 (2.4%) 8,240 103.8 0 0 12,500 14,300 10,700
10/03/2026 12,400 0 (0%) 16,000 200.64 0 0 12,400 14,200 10,600
09/03/2026 12,000 -2.1 (-14.89%) 71,302 881.85 0 0 14,100 16,200 12,000
06/03/2026 14,000 -0.6 (-4.11%) 17,400 245.56 0 0 14,600 16,700 12,500
05/03/2026 14,000 -1.2 (-7.89%) 40,601 591.49 0 0 15,200 17,400 13,000
04/03/2026 15,100 0.3 (2.03%) 109,528 1,663.39 0 0 14,800 17,000 12,600
03/03/2026 14,600 0.5 (3.55%) 22,562 333.22 0 0 14,100 16,200 12,000
02/03/2026 14,800 1.4 (10.45%) 58,186 819.26 0 0 13,400 15,400 11,400
27/02/2026 13,300 0.5 (3.91%) 20,001 267.02 0 0 12,800 14,700 10,900
26/02/2026 12,800 0 (0%) 9,655 123.49 0 0 12,800 14,700 10,900
25/02/2026 12,800 -0.2 (-1.54%) 8,101 103.96 0 0 13,000 14,900 11,100
24/02/2026 12,700 -0.3 (-2.31%) 6,400 82.88 0 0 13,000 14,900 11,100
23/02/2026 13,000 0.4 (3.17%) 10,306 133.49 0 0 12,600 14,400 10,800
13/02/2026 12,700 0 (0%) 11,900 149.58 0 0 12,700 14,600 10,800
12/02/2026 12,800 0.1 (0.79%) 5,300 67.39 0 0 12,700 14,600 10,800
11/02/2026 12,800 0.2 (1.59%) 4,959 62.76 0 0 12,600 14,400 10,800
10/02/2026 12,500 -0.1 (-0.79%) 10,800 136.21 0 0 12,600 14,400 10,800
09/02/2026 12,700 0.3 (2.42%) 4,200 52.96 0 0 12,400 14,200 10,600
06/02/2026 12,400 -0.8 (-6.06%) 39,601 492.73 0 0 13,200 15,100 11,300
05/02/2026 13,100 -0.4 (-2.96%) 19,840 261.43 0 0 13,500 15,500 11,500
04/02/2026 13,500 0.3 (2.27%) 28,211 381.52 0 0 13,200 15,100 11,300
03/02/2026 13,400 -0.5 (-3.6%) 54,900 725.68 0 0 13,900 15,900 11,900
02/02/2026 13,600 -2.3 (-14.47%) 61,947 861.14 0 0 15,900 18,200 13,600
30/01/2026 15,400 0.4 (2.67%) 119,946 1,907.16 0 0 15,000 17,200 12,800
29/01/2026 15,100 1.9 (14.39%) 164,866 2,470.65 0 0 13,200 15,100 11,300
28/01/2026 13,200 0 (0%) 28,758 379.98 0 0 13,200 15,100 11,300
27/01/2026 13,000 0 (0%) 15,267 201.34 0 0 13,000 14,900 11,100
26/01/2026 12,800 0.5 (4.07%) 20,700 268.4 0 0 12,300 14,100 10,500
23/01/2026 12,200 0 (0%) 7,300 90.03 0 0 12,200 14,000 10,400
22/01/2026 12,500 -0.1 (-0.79%) 49,700 606.85 0 0 12,600 14,400 10,800
21/01/2026 12,500 -0.7 (-5.3%) 6,904 87.3 0 0 13,200 15,100 11,300
20/01/2026 13,100 0.7 (5.65%) 32,720 430.59 0 0 12,400 14,200 10,600
19/01/2026 12,500 -0.7 (-5.3%) 63,809 790.79 0 0 13,200 15,100 11,300
16/01/2026 13,200 -0.6 (-4.35%) 35,018 462.53 0 0 13,800 15,800 11,800
15/01/2026 13,500 -0.2 (-1.46%) 18,147 249.86 0 0 13,700 15,700 11,700
14/01/2026 14,000 1.7 (13.82%) 94,662 1,296.91 0 0 12,300 14,100 10,500
13/01/2026 12,600 -0.2 (-1.56%) 30,300 371.32 0 0 12,800 14,700 10,900
12/01/2026 13,100 -0.9 (-6.43%) 25,918 331.57 0 0 14,000 16,100 11,900
09/01/2026 13,300 -2 (-13.07%) 74,027 1,038.38 0 0 15,300 17,500 13,100
08/01/2026 15,000 1.5 (11.11%) 61,878 947.67 0 0 13,500 15,500 11,500
07/01/2026 13,500 1.7 (14.41%) 74,886 1,007.69 0 0 11,800 13,500 10,100
06/01/2026 11,600 -0.8 (-6.45%) 4,815 56.76 0 0 12,400 14,200 10,600
05/01/2026 11,900 0.7 (6.25%) 33,200 410.21 0 0 11,200 12,800 9,600
31/12/2025 11,300 0.4 (3.67%) 9,100 101.84 0 0 10,900 12,500 9,300
30/12/2025 11,000 -0.2 (-1.79%) 2,700 29.46 0 0 11,200 12,800 9,600
29/12/2025 11,100 0.1 (0.91%) 608 6.78 0 0 11,000 12,600 9,400
26/12/2025 11,100 0.2 (1.83%) 1,200 13.21 0 0 10,900 12,500 9,300
25/12/2025 11,100 0 (0%) 5,305 57.7 0 0 11,100 12,700 9,500
24/12/2025 11,100 -0.1 (-0.89%) 10,121 111.9 0 0 11,200 12,800 9,600
23/12/2025 11,100 -0.4 (-3.48%) 16,382 183.7 0 0 11,500 13,200 9,800
22/12/2025 11,600 0.5 (4.5%) 3,110 35.65 0 0 11,100 12,700 9,500
19/12/2025 12,000 0.8 (7.14%) 12,230 135.25 0 0 11,200 12,800 9,600
18/12/2025 11,300 0 (0%) 2,300 25.8 0 0 11,300 12,900 9,700
17/12/2025 11,500 0 (0%) 2,200 24.93 0 0 11,500 13,200 9,800
16/12/2025 11,600 0 (0%) 3,900 44.86 0 0 11,600 13,300 9,900
15/12/2025 11,900 0 (0%) 10,276 119.25 0 0 11,900 13,600 10,200
12/12/2025 12,000 -0.1 (-0.83%) 16,564 197.64 0 0 12,100 13,900 10,300
11/12/2025 12,100 0.1 (0.83%) 1,100 13.32 0 0 12,000 13,800 10,200
10/12/2025 12,200 0 (0%) 5,200 62.65 0 0 12,200 14,000 10,400
09/12/2025 12,200 0 (0%) 5,813 70.72 0 0 12,200 14,000 10,400
08/12/2025 12,300 -0.1 (-0.81%) 13,001 158.7 0 0 12,400 14,200 10,600
05/12/2025 12,400 -0.1 (-0.8%) 4,962 61.39 0 0 12,500 14,300 10,700
04/12/2025 12,300 -0.3 (-2.38%) 10,605 132.05 0 0 12,600 14,400 10,800
03/12/2025 12,600 0.4 (3.28%) 13,131 164.84 0 0 12,200 14,000 10,400
02/12/2025 12,200 -0.2 (-1.61%) 11,020 134.66 0 0 12,400 14,200 10,600
01/12/2025 12,400 0 (0%) 10,990 135.84 0 0 12,400 14,200 10,600
28/11/2025 12,600 0 (0%) 17,900 221.74 0 0 12,600 14,400 10,800
27/11/2025 12,800 0.3 (2.4%) 8,000 100.71 0 0 12,500 14,300 10,700
26/11/2025 12,700 0.1 (0.79%) 2,900 36.18 0 0 12,600 14,400 10,800
25/11/2025 12,600 -0.1 (-0.79%) 11,840 148.81 0 0 12,700 14,600 10,800
24/11/2025 12,600 -0.1 (-0.79%) 4,700 59.67 0 0 12,700 14,600 10,800
21/11/2025 12,600 -0.4 (-3.08%) 5,774 73.55 0 0 13,000 14,900 11,100
20/11/2025 13,000 0.3 (2.36%) 6,000 77.76 0 0 12,700 14,600 10,800
19/11/2025 12,700 -0.5 (-3.79%) 321 4.1 0 0 13,200 15,100 11,300
18/11/2025 12,900 0.1 (0.78%) 3,600 47.38 0 0 12,800 14,700 10,900
17/11/2025 12,600 0 (0%) 1,420 18.14 0 0 12,600 14,400 10,800
14/11/2025 12,900 0.4 (3.2%) 3,260 41.17 0 0 12,500 14,300 10,700
13/11/2025 12,800 0.2 (1.59%) 8,472 106.31 0 0 12,600 14,400 10,800
12/11/2025 12,800 0.1 (0.79%) 10,115 127.95 0 0 12,700 14,600 10,800
11/11/2025 12,700 0 (0%) 8,528 108.71 0 0 12,700 14,600 10,800
10/11/2025 12,500 -0.5 (-3.85%) 14,597 185.87 0 0 13,000 14,900 11,100
07/11/2025 13,100 -0.2 (-1.5%) 4,200 54.68 0 0 13,300 15,200 11,400
06/11/2025 13,500 0.3 (2.27%) 9,961 132.8 0 0 13,200 15,100 11,300
05/11/2025 13,100 0.1 (0.77%) 3,900 51.65 0 0 13,000 14,900 11,100
04/11/2025 13,200 0 (0%) 10,201 132.66 0 0 13,200 15,100 11,300
03/11/2025 13,000 -0.1 (-0.76%) 9,071 119.61 0 0 13,100 15,000 11,200
31/10/2025 13,000 -0.2 (-1.52%) 31,800 416.53 0 0 13,200 15,100 11,300
30/10/2025 13,200 -0.1 (-0.75%) 10,309 136.35 0 0 13,300 15,200 11,400
29/10/2025 13,400 0.2 (1.52%) 13,200 175.01 0 0 13,200 15,100 11,300
28/10/2025 13,500 -0.1 (-0.74%) 13,100 172.79 0 0 13,600 15,600 11,600
27/10/2025 13,400 -0.6 (-4.29%) 11,501 156.53 0 0 14,000 16,100 11,900
24/10/2025 13,700 -0.2 (-1.44%) 16,821 236.14 0 0 13,900 15,900 11,900
23/10/2025 14,000 -0.2 (-1.41%) 9,467 131.88 0 0 14,200 16,300 12,100
22/10/2025 14,500 -0.9 (-5.84%) 21,005 299.04 0 0 15,400 17,700 13,100
21/10/2025 15,100 -0.3 (-1.95%) 25,750 397.39 0 0 15,400 17,700 13,100
20/10/2025 14,800 -0.5 (-3.27%) 53,651 827.65 0 0 15,300 17,500 13,100
17/10/2025 14,800 0.8 (5.71%) 61,920 945.99 0 0 14,000 16,100 11,900
16/10/2025 14,000 0 (0%) 13,250 185.5 0 0 14,000 16,100 11,900
15/10/2025 13,800 -2.1 (-13.21%) 30,951 434.07 0 0 15,900 18,200 13,600
14/10/2025 14,500 -0.1 (-0.68%) 50,218 797.27 0 0 14,600 16,700 12,500
13/10/2025 14,900 1.9 (14.62%) 76,016 1,109.54 0 0 13,000 14,900 11,100
10/10/2025 13,500 0.4 (3.05%) 8,850 114.84 0 0 13,100 15,000 11,200
09/10/2025 13,300 -0.5 (-3.62%) 7,450 97.85 0 0 13,800 15,800 11,800
08/10/2025 13,300 0.7 (5.56%) 3,837 52.76 0 0 12,600 14,400 10,800
07/10/2025 12,500 0.3 (2.46%) 23,080 290.81 0 0 12,200 14,000 10,400
06/10/2025 12,200 -0.1 (-0.81%) 9,412 115.05 0 0 12,300 14,100 10,500
03/10/2025 12,400 -0.2 (-1.59%) 25,832 317.25 0 0 12,600 14,400 10,800
02/10/2025 12,500 0.1 (0.81%) 23,016 289.69 0 0 12,400 14,200 10,600
01/10/2025 13,300 -0.8 (-5.67%) 42,591 526.97 0 0 14,100 16,200 12,000
30/09/2025 14,000 -1.9 (-11.95%) 27,786 391.86 0 0 15,900 18,200 13,600
29/09/2025 15,900 2 (14.39%) 109,374 1,733.53 0 0 13,900 15,900 11,900
26/09/2025 14,100 1.8 (14.63%) 41,186 571.54 0 0 12,300 14,100 10,500
25/09/2025 12,000 -0.1 (-0.83%) 5,733 70.27 0 0 12,100 13,900 10,300
24/09/2025 12,000 -0.5 (-4%) 12,000 144.97 0 0 12,500 14,300 10,700
23/09/2025 12,500 -0.3 (-2.34%) 7,150 89.44 0 0 12,800 14,700 10,900

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