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
06/03/2026 17,650 -0.35 (-1.94%) 204,600 3,631.89 0 0 18,000 19,250 16,750
05/03/2026 18,000 -0.3 (-1.64%) 440,100 7,954.59 0 0 18,300 19,550 17,050
04/03/2026 18,300 -0.25 (-1.35%) 291,100 5,306.15 0 0 18,550 19,800 17,300
03/03/2026 18,550 0.2 (1.09%) 389,300 7,269.88 0 0 18,350 19,600 17,100
02/03/2026 18,350 -0.05 (-0.27%) 555,300 10,248.05 0 0 18,400 19,650 17,150
27/02/2026 18,400 -0.4 (-2.13%) 351,000 6,498.71 0 0 18,800 20,100 17,500
26/02/2026 18,800 -0.15 (-0.79%) 165,800 3,114.23 0 0 18,950 20,250 17,650
25/02/2026 18,950 -0.1 (-0.52%) 419,600 8,014.45 0 0 19,050 20,350 17,750
24/02/2026 19,050 0.05 (0.26%) 242,000 4,585.41 0 0 19,000 20,300 17,700
23/02/2026 19,000 0.55 (2.98%) 280,500 5,267.19 0 0 18,450 19,700 17,200
16/02/2026 18,450 0 (0%) 0 0 0 0 18,450 0 0
13/02/2026 18,450 -0.35 (-1.86%) 162,800 3,014.39 0 0 18,800 20,100 17,500
12/02/2026 18,800 -0.25 (-1.31%) 146,700 2,768.04 0 0 19,050 20,350 17,750
11/02/2026 19,050 0.45 (2.42%) 240,500 4,562.74 0 0 18,600 19,900 17,300
10/02/2026 18,600 -0.1 (-0.53%) 515,700 9,820.56 0 0 18,700 20,000 17,400
09/02/2026 18,700 0.05 (0.27%) 502,900 9,269.66 0 0 18,650 19,950 17,350
06/02/2026 18,650 -0.95 (-4.85%) 765,400 14,535.73 0 0 19,600 20,950 18,250
05/02/2026 19,600 -0.15 (-0.76%) 742,500 14,643.16 0 0 19,750 21,100 18,400
04/02/2026 19,750 1.25 (6.76%) 1,844,100 36,107.71 0 0 18,500 19,750 17,250
03/02/2026 18,500 0.35 (1.93%) 323,400 5,960.97 0 0 18,150 19,400 16,900
02/02/2026 18,150 0.15 (0.83%) 323,400 5,800.34 0 0 18,000 19,250 16,750
30/01/2026 18,000 0 (0%) 220,800 3,976.23 0 0 18,000 19,250 16,750
29/01/2026 18,000 0.05 (0.28%) 158,600 2,846.19 0 0 17,950 19,200 16,700
28/01/2026 17,950 0.15 (0.84%) 210,900 3,785.72 0 0 17,800 19,000 16,600
27/01/2026 17,800 0.3 (1.71%) 220,200 3,891.21 0 0 17,500 18,700 16,300
26/01/2026 17,500 -0.6 (-3.31%) 377,000 6,709.99 0 0 18,100 19,350 16,850
23/01/2026 18,100 -1.25 (-6.46%) 783,300 14,430.47 0 0 19,350 20,700 18,000
22/01/2026 19,350 0 (0%) 330,900 6,413.21 0 0 19,350 20,700 18,000
21/01/2026 19,350 -0.6 (-3.01%) 502,500 9,753.66 0 0 19,950 21,300 18,600
20/01/2026 19,950 0.1 (0.5%) 812,100 16,196.24 0 0 19,850 21,200 18,500
19/01/2026 19,850 -0.45 (-2.22%) 516,700 10,221.61 0 0 20,300 21,700 18,900
16/01/2026 20,300 0.25 (1.25%) 690,800 14,353.07 0 0 20,050 21,450 18,650
15/01/2026 20,050 1.3 (6.93%) 1,380,700 26,963.62 0 0 18,750 20,050 17,450
14/01/2026 18,750 0.65 (3.59%) 911,000 17,031.12 0 0 18,100 19,350 16,850
13/01/2026 18,100 -0.45 (-2.43%) 366,900 6,687.88 0 0 18,550 19,800 17,300
12/01/2026 18,550 0.35 (1.92%) 387,500 7,161.36 0 0 18,200 19,450 16,950
09/01/2026 18,200 0.1 (0.55%) 537,400 9,832.09 0 0 18,100 19,350 16,850
08/01/2026 18,100 -0.55 (-2.95%) 596,000 11,071.14 0 0 18,650 19,950 17,350
07/01/2026 18,650 0.4 (2.19%) 548,600 10,248.5 0 0 18,250 19,500 17,000
06/01/2026 18,250 0.8 (4.58%) 600,200 10,818.26 0 0 17,450 18,650 16,250
05/01/2026 17,450 -0.3 (-1.69%) 203,100 3,568.59 0 0 17,750 18,950 16,550
31/12/2025 17,750 -0.6 (-3.27%) 70,400 1,261.29 0 0 18,350 19,600 17,100
30/12/2025 18,350 -0.15 (-0.81%) 180,100 3,300.47 0 0 18,500 19,750 17,250
29/12/2025 18,500 0.7 (3.93%) 546,200 9,816.46 0 0 17,800 19,000 16,600
26/12/2025 17,800 0.95 (5.64%) 218,500 3,789.09 0 0 16,850 18,000 15,700
25/12/2025 16,850 -0.3 (-1.75%) 56,100 948.71 0 0 17,150 18,350 15,950
24/12/2025 17,150 -0.05 (-0.29%) 50,600 861.16 0 0 17,200 18,400 16,000
23/12/2025 17,200 0.05 (0.29%) 27,500 470.75 0 0 17,150 18,350 15,950
22/12/2025 17,150 0.05 (0.29%) 115,700 1,976.13 0 0 17,100 18,250 15,950
19/12/2025 17,100 0.15 (0.88%) 71,600 1,215.97 0 0 16,950 18,100 15,800
18/12/2025 16,950 0.15 (0.89%) 56,200 947.78 0 0 16,800 17,950 15,650
17/12/2025 16,800 -0.1 (-0.59%) 80,100 1,351.03 0 0 16,900 18,050 15,750
16/12/2025 16,900 0.05 (0.3%) 139,400 2,320.96 0 0 16,850 18,000 15,700
15/12/2025 16,850 -0.15 (-0.88%) 129,200 2,164.38 0 0 17,000 18,150 15,850
12/12/2025 17,000 -0.3 (-1.73%) 294,100 5,003.28 0 0 17,300 18,500 16,100
11/12/2025 17,300 0.2 (1.17%) 67,900 1,167.48 0 0 17,100 18,250 15,950
10/12/2025 17,100 -0.25 (-1.44%) 185,800 3,169.27 0 0 17,350 18,550 16,150
09/12/2025 17,350 -0.45 (-2.53%) 317,400 5,570.74 0 0 17,800 19,000 16,600
08/12/2025 17,800 0.45 (2.59%) 312,500 5,538.23 0 0 17,350 18,550 16,150
05/12/2025 17,350 -0.2 (-1.14%) 46,000 804.11 0 0 17,550 18,750 16,350
04/12/2025 17,550 0.05 (0.29%) 65,400 1,141.78 0 0 17,500 18,700 16,300
03/12/2025 17,500 0.35 (2.04%) 138,200 2,389.33 0 0 17,150 18,350 15,950
02/12/2025 17,150 -0.05 (-0.29%) 82,900 1,407.48 0 0 17,200 18,400 16,000
01/12/2025 17,200 0.2 (1.18%) 80,800 1,380.15 0 0 17,000 18,150 15,850
28/11/2025 17,000 -0.2 (-1.16%) 139,700 2,379.39 0 0 17,200 18,400 16,000
27/11/2025 17,200 0.1 (0.58%) 286,000 4,888.22 0 0 17,100 18,250 15,950
26/11/2025 17,100 0 (0%) 72,800 1,240.69 0 0 17,100 18,250 15,950
25/11/2025 17,100 -0.15 (-0.87%) 144,200 2,460.86 0 0 17,250 18,450 16,050
24/11/2025 17,250 -0.1 (-0.58%) 81,400 1,397.74 0 0 17,350 18,550 16,150
21/11/2025 17,350 0.1 (0.58%) 122,300 2,125.01 0 0 17,250 18,450 16,050
20/11/2025 17,250 -0.25 (-1.43%) 121,900 2,124.63 0 0 17,500 18,700 16,300
19/11/2025 17,500 0 (0%) 398,800 7,028.47 0 0 17,500 18,700 16,300
18/11/2025 17,500 0.1 (0.57%) 141,900 2,474.66 0 0 17,400 18,600 16,200
17/11/2025 17,400 0.15 (0.87%) 124,100 2,164.43 0 0 17,250 18,450 16,050
14/11/2025 17,250 -0.05 (-0.29%) 166,400 2,853.15 0 0 17,300 18,500 16,100
13/11/2025 17,300 -0.1 (-0.57%) 133,300 2,297.8 0 0 17,400 18,600 16,200
12/11/2025 17,400 0.4 (2.35%) 111,800 1,936.93 0 0 17,000 18,150 15,850
11/11/2025 17,000 0 (0%) 291,100 4,931.09 0 0 17,000 18,150 15,850
10/11/2025 17,000 -0.05 (-0.29%) 316,500 5,375.51 0 0 17,050 18,200 15,900
07/11/2025 17,050 -0.85 (-4.75%) 497,300 8,649.72 0 0 17,900 19,150 16,650
06/11/2025 17,900 0.05 (0.28%) 190,800 3,418.36 0 0 17,850 19,050 16,650
05/11/2025 17,850 -0.4 (-2.19%) 539,100 9,675.91 0 0 18,250 19,500 17,000
04/11/2025 18,250 -0.55 (-2.93%) 906,300 16,365.68 0 0 18,800 20,100 17,500
03/11/2025 18,800 0.8 (4.44%) 1,702,100 31,814.39 0 0 18,000 19,250 16,750
31/10/2025 18,000 0.15 (0.84%) 707,200 12,774.59 0 0 17,850 19,050 16,650
30/10/2025 17,850 0.5 (2.88%) 648,100 11,347.52 0 0 17,350 18,550 16,150
29/10/2025 17,350 0.3 (1.76%) 515,600 8,927.62 0 0 17,050 18,200 15,900
28/10/2025 17,050 -0.2 (-1.16%) 304,700 5,160.11 0 0 17,250 18,450 16,050
27/10/2025 17,250 0 (0%) 439,500 7,566.41 0 0 17,250 18,450 16,050
24/10/2025 17,250 0.45 (2.68%) 830,400 14,197.25 0 0 16,800 17,950 15,650
23/10/2025 16,800 -0.05 (-0.3%) 257,500 4,339.96 0 0 16,850 18,000 15,700
22/10/2025 16,850 0.9 (5.64%) 754,300 12,486.05 0 0 15,950 17,050 14,850
21/10/2025 15,950 0.75 (4.93%) 391,300 6,038.99 0 0 15,200 16,250 14,150
20/10/2025 15,200 -0.7 (-4.4%) 301,100 4,675.57 0 0 15,900 17,000 14,800
17/10/2025 15,900 0.1 (0.63%) 228,200 3,607.36 0 0 15,800 16,900 14,700
16/10/2025 15,800 -0.1 (-0.63%) 157,400 2,485.45 0 0 15,900 17,000 14,800
15/10/2025 15,900 -0.1 (-0.63%) 237,900 3,775.94 200,000 2,980 16,000 17,100 14,900
14/10/2025 16,000 -0.35 (-2.14%) 507,800 8,150.66 0 0 16,350 17,450 15,250
13/10/2025 16,350 -0.2 (-1.21%) 291,800 4,762.85 0 0 16,550 17,700 15,400
10/10/2025 16,550 -0.2 (-1.19%) 186,800 3,104.07 0 0 16,750 17,900 15,600
09/10/2025 16,750 -0.05 (-0.3%) 261,400 4,339.58 0 0 16,800 17,950 15,650
08/10/2025 16,800 0 (0%) 153,700 2,575.97 0 0 16,800 17,950 15,650
07/10/2025 16,800 -0.1 (-0.59%) 109,600 1,847.43 0 0 16,900 18,050 15,750
06/10/2025 16,900 0 (0%) 235,100 3,963.6 0 0 16,900 18,050 15,750
03/10/2025 16,900 -0.05 (-0.29%) 71,000 1,192.14 0 0 16,950 18,100 15,800
02/10/2025 16,950 0.05 (0.3%) 80,100 1,350.33 0 0 16,900 18,050 15,750
01/10/2025 16,900 -0.05 (-0.29%) 64,100 1,078.7 0 0 16,950 18,100 15,800
30/09/2025 16,950 -0.1 (-0.59%) 409,900 6,937.94 0 0 17,050 18,200 15,900
29/09/2025 17,050 0.1 (0.59%) 172,900 2,932.73 0 0 16,950 18,100 15,800
26/09/2025 16,950 0 (0%) 111,500 1,882.2 0 0 16,950 18,100 15,800
25/09/2025 16,950 0.1 (0.59%) 106,000 1,793.73 0 0 16,850 18,000 15,700
24/09/2025 16,850 0 (0%) 430,800 7,171.88 0 0 16,850 18,000 15,700
23/09/2025 16,850 -0.15 (-0.88%) 68,400 1,157.78 0 0 17,000 18,150 15,850
22/09/2025 17,000 -0.3 (-1.73%) 233,900 3,979.18 0 0 17,300 18,500 16,100
19/09/2025 17,300 -0.05 (-0.29%) 86,900 1,502.02 0 0 17,350 18,550 16,150
18/09/2025 17,350 -0.15 (-0.86%) 137,200 2,375.92 0 0 17,500 18,700 16,300
17/09/2025 17,500 -0.2 (-1.13%) 158,400 2,781.86 0 0 17,700 18,900 16,500
16/09/2025 17,700 0.2 (1.14%) 238,400 4,208.89 0 0 17,500 18,700 16,300
15/09/2025 17,500 0.1 (0.57%) 160,300 2,801.09 0 0 17,400 18,600 16,200
12/09/2025 17,400 0.15 (0.87%) 126,200 2,194.7 0 0 17,250 18,450 16,050
11/09/2025 17,250 0.35 (2.07%) 431,800 7,353.15 0 0 16,900 18,050 15,750
10/09/2025 16,900 -0.1 (-0.59%) 98,100 1,660.44 0 0 17,000 18,150 15,850
09/09/2025 17,000 -0.05 (-0.29%) 400,200 6,790.34 0 0 17,050 18,200 15,900
08/09/2025 17,050 -0.4 (-2.29%) 344,800 5,909.07 0 0 17,450 18,650 16,250

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