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
06/05/2026 20,000 0.8 (4.17%) 100 2 0 0 19,200 22,000 16,400
05/05/2026 19,200 -0.8 (-4%) 729 14. 0 0 20,000 23,000 17,000
04/05/2026 20,000 0.5 (2.56%) 2,200 44.08 0 0 19,500 22,400 16,600
29/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
28/04/2026 19,500 -0.5 (-2.5%) 1,051 20.55 0 0 20,000 23,000 17,000
24/04/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
23/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/04/2026 19,400 0 (0%) 3,000 58.4 0 0 19,400 22,300 16,500
21/04/2026 19,400 -0.6 (-3%) 1,000 19.4 0 0 20,000 23,000 17,000
20/04/2026 20,300 0.8 (4.1%) 6,104 122.03 0 0 19,500 22,400 16,600
17/04/2026 19,500 0.5 (2.63%) 100 1.95 0 0 19,000 21,800 16,200
16/04/2026 19,000 -1.1 (-5.47%) 1,134 21.55 0 0 20,100 23,100 17,100
15/04/2026 20,100 1.1 (5.79%) 1,150 23.12 0 0 19,000 21,800 16,200
14/04/2026 19,000 -0.5 (-2.56%) 4,710 89.66 0 0 19,500 22,400 16,600
13/04/2026 19,500 0.6 (3.17%) 3,100 60.38 0 0 18,900 21,700 16,100
10/04/2026 18,800 -0.6 (-3.09%) 2,200 41.52 0 0 19,400 22,300 16,500
09/04/2026 19,400 -0.1 (-0.51%) 500 9.69 0 0 19,500 22,400 16,600
08/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/04/2026 19,500 1.5 (8.33%) 500 9.75 0 0 18,000 20,700 15,300
06/04/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/04/2026 18,000 0 (0%) 580 10.44 0 0 18,000 20,700 15,300
02/04/2026 17,900 -0.8 (-4.28%) 1,000 17.95 0 0 18,700 21,500 15,900
01/04/2026 18,800 0.7 (3.87%) 4,200 78.61 0 0 18,100 20,800 15,400
31/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/03/2026 18,500 -0.2 (-1.07%) 4,900 88.65 0 0 18,700 21,500 15,900
27/03/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
26/03/2026 18,700 0 (0%) 1 0.02 0 0 18,700 21,500 15,900
25/03/2026 18,900 1.4 (8%) 905 16.89 0 0 17,500 20,100 14,900
24/03/2026 17,500 -0.4 (-2.23%) 200 3.5 0 0 17,900 20,500 15,300
23/03/2026 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
20/03/2026 17,900 0.4 (2.29%) 300 5.37 0 0 17,500 20,100 14,900
19/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/03/2026 17,000 -0.8 (-4.49%) 3,005 52.73 0 0 17,800 20,400 15,200
16/03/2026 17,800 0 (0%) 14 0.25 0 0 17,800 20,400 15,200
13/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
12/03/2026 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
11/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/03/2026 17,800 0 (0%) 16 0.27 0 0 17,800 20,400 15,200
09/03/2026 17,800 -0.4 (-2.2%) 900 16.04 0 0 18,200 20,900 15,500
06/03/2026 18,000 -0.9 (-4.76%) 1,200 21.82 0 0 18,900 21,700 16,100
05/03/2026 18,900 0 (0%) 11 0.19 0 0 18,900 21,700 16,100
04/03/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/03/2026 18,900 1.5 (8.62%) 100 1.89 0 0 17,400 20,000 14,800
02/03/2026 19,000 1 (5.56%) 2,700 46.86 0 0 18,000 20,700 15,300
27/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
26/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/02/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/02/2026 18,000 0 (0%) 200 3.6 0 0 18,000 20,700 15,300
23/02/2026 18,000 0 (0%) 600 10.8 0 0 18,000 20,700 15,300
13/02/2026 18,000 -1 (-5.26%) 600 10.8 0 0 19,000 21,800 16,200
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0 (0%) 2 0.04 0 0 19,000 21,800 16,200
05/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/02/2026 19,000 0.5 (2.7%) 1,300 24.7 0 0 18,500 21,200 15,800
03/02/2026 18,500 0.8 (4.52%) 900 16.64 0 0 17,700 20,300 15,100
02/02/2026 17,700 0 (0%) 1,100 19.47 0 0 17,700 20,300 15,100
30/01/2026 17,900 0.4 (2.29%) 1,700 30.09 0 0 17,500 20,100 14,900
29/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
28/01/2026 17,500 0 (0%) 1,100 19.25 0 0 17,500 20,100 14,900
27/01/2026 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
26/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/01/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
22/01/2026 17,500 0.1 (0.57%) 922 16.14 0 0 17,400 20,000 14,800
21/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
20/01/2026 17,000 -0.9 (-5.03%) 2,927 51.01 0 0 17,900 20,500 15,300
19/01/2026 18,000 0.2 (1.12%) 2,000 35.87 0 0 17,800 20,400 15,200
16/01/2026 17,800 0.1 (0.56%) 136 2.41 0 0 17,700 20,300 15,100
15/01/2026 17,700 0 (0%) 900 15.93 0 0 17,700 20,300 15,100
14/01/2026 17,700 0 (0%) 33 0.58 0 0 17,700 20,300 15,100
13/01/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
12/01/2026 17,700 -0.1 (-0.56%) 10,100 178.89 0 0 17,800 20,400 15,200
09/01/2026 17,700 0.3 (1.72%) 1,800 32.01 0 0 17,400 20,000 14,800
08/01/2026 17,300 -0.3 (-1.7%) 200 3.47 0 0 17,600 20,200 15,000
07/01/2026 18,000 0.6 (3.45%) 1,600 28.08 0 0 17,400 20,000 14,800
06/01/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
05/01/2026 17,400 0 (0%) 1,900 33.06 0 0 17,400 20,000 14,800
31/12/2025 17,400 0.1 (0.58%) 380 6.58 0 0 17,300 19,800 14,800
30/12/2025 17,300 0.2 (1.17%) 3,000 51.9 0 0 17,100 19,600 14,600
29/12/2025 17,200 0.1 (0.58%) 2,000 34.23 0 0 17,100 19,600 14,600
26/12/2025 17,100 -0.2 (-1.16%) 5,140 87.99 0 0 17,300 19,800 14,800
25/12/2025 17,300 0 (0%) 300 5.19 0 0 17,300 19,800 14,800
24/12/2025 17,500 0 (0%) 3,913 67.54 0 0 17,500 20,100 14,900
23/12/2025 17,400 -0.4 (-2.25%) 740 12.9 0 0 17,800 20,400 15,200
22/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/12/2025 17,800 0.8 (4.71%) 9,101 161.56 0 0 17,000 19,500 14,500
17/12/2025 17,000 0 (0%) 500 8.5 0 0 17,000 19,500 14,500
16/12/2025 17,000 0 (0%) 509 8.65 0 0 17,000 19,500 14,500
15/12/2025 16,900 -0.1 (-0.59%) 447 7.57 0 0 17,000 19,500 14,500
12/12/2025 17,000 -0.1 (-0.58%) 5,018 85.41 0 0 17,100 19,600 14,600
11/12/2025 17,000 -0.5 (-2.86%) 2,070 35.39 0 0 17,500 20,100 14,900
10/12/2025 17,500 0.3 (1.74%) 4,400 76.79 0 0 17,200 19,700 14,700
09/12/2025 17,200 0 (0%) 70 1.22 0 0 17,200 19,700 14,700
08/12/2025 17,500 -0.3 (-1.69%) 7,603 130.49 0 0 17,800 20,400 15,200
05/12/2025 17,500 -0.4 (-2.23%) 1,728 30.73 0 0 17,900 20,500 15,300
04/12/2025 17,900 0 (0%) 24 0.43 0 0 17,900 20,500 15,300
03/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
02/12/2025 18,000 0.8 (4.65%) 1,600 28.64 0 0 17,200 19,700 14,700
01/12/2025 17,200 -0.3 (-1.71%) 800 13.76 0 0 17,500 20,100 14,900
28/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/11/2025 17,500 0 (0%) 4,100 71.75 0 0 17,500 20,100 14,900
25/11/2025 17,500 -0.7 (-3.85%) 4,200 73.47 0 0 18,200 20,900 15,500
24/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
21/11/2025 18,200 -1.8 (-9%) 300 5.46 0 0 20,000 23,000 17,000
20/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/11/2025 20,000 2.3 (12.99%) 149 2.98 0 0 17,700 20,300 15,100
18/11/2025 17,900 0 (0%) 1,625 28.78 0 0 17,900 20,500 15,300
17/11/2025 18,200 0.7 (4%) 1,102 19.74 0 0 17,500 20,100 14,900
14/11/2025 17,500 -0.1 (-0.57%) 403 7.05 0 0 17,600 20,200 15,000
13/11/2025 17,600 0 (0%) 2,010 35.39 0 0 17,600 20,200 15,000
12/11/2025 17,500 0 (0%) 2,102 36.99 0 0 17,500 20,100 14,900
11/11/2025 17,500 -0.1 (-0.57%) 168 2.94 0 0 17,600 20,200 15,000
10/11/2025 17,500 -0.1 (-0.57%) 2,911 51.15 0 0 17,600 20,200 15,000
07/11/2025 17,600 0 (0%) 236 4.17 0 0 17,600 20,200 15,000
06/11/2025 17,500 -0.1 (-0.57%) 4,910 86.26 0 0 17,600 20,200 15,000

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