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
19/01/2026 12,650 0.1 (0.8%) 5,227,500 65,694.9 2,000,000 24,000 12,550 13,400 11,700
16/01/2026 12,550 -0.05 (-0.4%) 6,054,000 76,383.49 4,159,000 52,403.4 12,600 13,450 11,750
15/01/2026 12,600 0 (0%) 8,609,300 108,173.19 30,000 378 12,600 13,450 11,750
14/01/2026 12,600 -0.25 (-1.95%) 11,806,700 150,214.56 0 0 12,850 13,700 12,000
13/01/2026 12,850 -0.05 (-0.39%) 12,761,800 165,004.51 8,670,000 111,843 12,900 13,800 12,000
12/01/2026 12,900 0.4 (3.2%) 13,536,800 173,210.76 9,692,000 121,150 12,500 13,350 11,650
09/01/2026 12,500 -0.15 (-1.19%) 7,926,600 100,070.77 4,420,000 55,913 12,650 13,500 11,800
08/01/2026 12,650 0.05 (0.4%) 14,636,400 185,471.56 1,998,000 25,174.8 12,600 13,450 11,750
07/01/2026 12,600 0.2 (1.61%) 8,025,300 100,837.82 0 0 12,400 13,250 11,550
06/01/2026 12,400 0.1 (0.81%) 4,765,200 58,678.91 9,815,000 120,724.5 12,300 13,150 11,450
05/01/2026 12,300 -0.1 (-0.81%) 5,454,400 67,153.83 444,000 5,772 12,400 13,250 11,550
31/12/2025 12,400 -0.1 (-0.8%) 4,949,500 61,353.7 4,020,000 50,250 12,500 13,350 11,650
30/12/2025 12,500 0.2 (1.63%) 5,698,600 70,596.67 0 0 12,300 13,150 11,450
29/12/2025 12,300 0 (0%) 1,778,400 21,899.21 8,901,000 108,081.5 12,300 13,150 11,450
26/12/2025 12,300 -0.1 (-0.81%) 8,374,700 102,870.84 8,367,000 103,750.8 12,400 13,250 11,550
25/12/2025 12,400 -0.2 (-1.59%) 6,846,300 85,528.79 13,670,000 172,242 12,600 13,450 11,750
24/12/2025 12,600 0 (0%) 6,042,200 75,776.48 40,000 504 12,600 13,450 11,750
23/12/2025 12,600 -0.3 (-2.33%) 10,065,700 127,686.74 31,131,000 382,469.5 12,900 13,800 12,000
22/12/2025 12,900 0.2 (1.57%) 6,400,000 82,232.03 200,000 2,534 12,700 13,550 11,850
19/12/2025 12,700 0.2 (1.6%) 5,507,700 69,875.97 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.05 (0.4%) 2,962,500 36,866.35 0 0 12,450 13,300 11,600
17/12/2025 12,450 -0.05 (-0.4%) 2,611,200 32,531.38 6,760,000 84,500 12,500 13,350 11,650
16/12/2025 12,500 0.25 (2.04%) 3,269,400 40,439.89 0 0 12,250 13,100 11,400
15/12/2025 12,250 -0.15 (-1.21%) 5,841,100 71,936.01 0 0 12,400 13,250 11,550
12/12/2025 12,400 -0.4 (-3.13%) 8,358,500 104,979.59 1,033,200 13,948.2 12,800 13,650 11,950
11/12/2025 12,800 0 (0%) 3,805,800 48,780.07 41,299,753 528,252.93 12,800 13,650 11,950
10/12/2025 12,800 0 (0%) 3,078,300 39,425.48 10,660,000 136,665 12,800 13,650 11,950
09/12/2025 12,800 -0.2 (-1.54%) 9,466,100 121,372.55 0 0 13,000 13,900 12,100
08/12/2025 13,000 -0.15 (-1.14%) 4,479,600 58,521.03 18,772,270 231,973.55 13,150 14,050 12,250
05/12/2025 13,150 0.2 (1.54%) 11,944,200 156,893.75 0 0 12,950 13,850 12,050
04/12/2025 12,950 -0.1 (-0.77%) 7,740,700 100,775.33 30,780,000 401,679 13,050 13,950 12,150
03/12/2025 13,050 0.35 (2.76%) 10,138,100 131,784.17 8,750,000 111,125 12,700 13,550 11,850
02/12/2025 12,700 -0.2 (-1.55%) 12,083,700 153,279.22 2,035,000 26,251.5 12,900 13,800 12,000
01/12/2025 12,900 -0.25 (-1.9%) 10,423,600 136,173.89 0 0 13,150 14,050 12,250
28/11/2025 13,150 0.1 (0.77%) 23,116,700 309,607.26 0 0 13,050 13,950 12,150
27/11/2025 13,050 0.85 (6.97%) 23,219,600 298,893.41 0 0 12,200 13,050 11,350
26/11/2025 12,200 0.15 (1.24%) 2,634,700 31,948.59 1,170,000 14,098.5 12,050 12,850 11,250
25/11/2025 12,050 -0.1 (-0.82%) 4,718,900 57,020.06 0 0 12,150 13,000 11,300
24/11/2025 12,150 0 (0%) 1,695,200 20,606.31 0 0 12,150 13,000 11,300
21/11/2025 12,150 0 (0%) 7,080,700 85,825.38 0 0 12,150 13,000 11,300
20/11/2025 12,150 0 (0%) 3,283,300 39,967.55 28,340,000 338,687 12,150 13,000 11,300
19/11/2025 12,150 -0.15 (-1.22%) 5,779,700 70,698.56 16,530,000 203,319 12,300 13,150 11,450
18/11/2025 12,300 -0.1 (-0.81%) 4,943,900 60,948.7 0 0 12,400 13,250 11,550
17/11/2025 12,400 0.35 (2.9%) 6,174,900 75,662.58 2,250,000 27,112.5 12,050 12,850 11,250
14/11/2025 12,050 -0.05 (-0.41%) 4,853,200 58,539.19 0 0 12,100 12,900 11,300
13/11/2025 12,100 -0.1 (-0.82%) 4,409,500 53,643.81 100,000 1,250 12,200 13,050 11,350
12/11/2025 12,200 0.1 (0.83%) 4,064,600 49,371.15 310,000 3,751 12,100 12,900 11,300
11/11/2025 12,100 0.1 (0.83%) 4,956,800 59,615.17 493,000 5,846 12,000 12,800 11,200
10/11/2025 12,000 -0.1 (-0.83%) 3,921,600 47,162.8 0 0 12,100 12,900 11,300
07/11/2025 12,100 0 (0%) 6,560,700 79,371.72 0 0 12,100 12,900 11,300
06/11/2025 12,100 -0.1 (-0.82%) 2,872,000 34,863.54 0 0 12,200 13,050 11,350
05/11/2025 12,200 -0.1 (-0.81%) 3,269,400 39,913.03 0 0 12,300 13,150 11,450
04/11/2025 12,300 0.3 (2.5%) 8,089,700 97,612.99 150,000 1,896 12,000 12,800 11,200
03/11/2025 12,000 -0.05 (-0.41%) 6,722,000 81,488.96 0 0 12,050 12,850 11,250
31/10/2025 12,050 -0.3 (-2.43%) 9,062,000 110,412.2 1,011,000 12,656.4 12,350 13,200 11,500
30/10/2025 12,350 -0.2 (-1.59%) 4,412,800 54,761.27 0 0 12,550 13,400 11,700
29/10/2025 12,550 0.35 (2.87%) 9,907,700 123,470.81 961,000 12,067.5 12,200 13,050 11,350
28/10/2025 12,200 0.1 (0.83%) 7,686,800 92,300 0 0 12,100 12,900 11,300
27/10/2025 12,100 -0.2 (-1.63%) 5,850,700 71,300.14 522,000 6,420.6 12,300 13,150 11,450
24/10/2025 12,300 -0.1 (-0.81%) 7,556,200 92,581.66 3,678,000 45,607.2 12,400 13,250 11,550
23/10/2025 12,400 -0.05 (-0.4%) 3,918,900 48,668.88 0 0 12,450 13,300 11,600
22/10/2025 12,450 0.1 (0.81%) 6,595,800 81,966.95 0 0 12,350 13,200 11,500
21/10/2025 12,350 0.15 (1.23%) 12,312,200 151,246.36 4,290,000 52,338 12,200 13,050 11,350
20/10/2025 12,200 -0.85 (-6.51%) 22,715,600 288,170.65 3,568,000 46,841.4 13,050 13,950 12,150
17/10/2025 13,050 -0.2 (-1.51%) 13,130,400 172,434.03 4,200,000 55,650 13,250 14,150 12,350
16/10/2025 13,250 0 (0%) 18,764,800 247,463.33 310,000 4,107.5 13,250 14,150 12,350
15/10/2025 13,250 0 (0%) 6,344,000 84,410.46 0 0 13,250 14,150 12,350
14/10/2025 13,250 -0.2 (-1.49%) 11,744,900 157,309.66 712,000 9,576.4 13,450 14,350 12,550
13/10/2025 13,450 -0.25 (-1.82%) 9,756,000 131,368.71 7,148,350 91,192.56 13,700 14,650 12,750
10/10/2025 13,700 0 (0%) 10,665,400 145,946.15 19,541,000 261,346.7 13,700 14,650 12,750
09/10/2025 13,700 0.1 (0.74%) 11,674,100 159,434.02 2,445,000 33,252 13,600 14,550 12,650
08/10/2025 13,600 0.2 (1.49%) 10,248,200 138,847.7 13,493,000 180,806.2 13,400 14,300 12,500
07/10/2025 13,400 -0.15 (-1.11%) 9,657,100 130,880.46 5,670,000 76,828.5 13,550 14,450 12,650
06/10/2025 13,550 0.45 (3.44%) 10,117,000 135,514.73 6,350,000 83,185 13,100 14,000 12,200
03/10/2025 13,100 -0.2 (-1.5%) 7,572,600 99,753.7 0 0 13,300 14,200 12,400
02/10/2025 13,300 0.05 (0.38%) 11,279,700 151,772.52 0 0 13,250 14,150 12,350
01/10/2025 13,250 0.1 (0.76%) 4,409,500 58,415.15 7,400,000 97,310 13,150 14,050 12,250
30/09/2025 13,150 0 (0%) 7,960,300 104,175.43 8,100,000 106,235 13,150 14,050 12,250
29/09/2025 13,150 0.05 (0.38%) 5,932,600 77,919.13 19,317,000 253,052.7 13,100 14,000 12,200
26/09/2025 13,100 -0.2 (-1.5%) 6,317,900 83,415.9 0 0 13,300 14,200 12,400
25/09/2025 13,300 -0.15 (-1.12%) 4,256,700 56,958.3 0 0 13,450 14,350 12,550
24/09/2025 13,450 0.35 (2.67%) 7,521,300 99,106.37 6,070,000 79,517 13,100 14,000 12,200
23/09/2025 13,100 0 (0%) 4,882,900 64,430.71 0 0 13,100 14,000 12,200
22/09/2025 13,100 -0.4 (-2.96%) 11,920,000 157,417.75 6,041,000 85,956.5 13,500 14,400 12,600
19/09/2025 13,500 -0.1 (-0.74%) 6,205,300 84,216.91 0 0 13,600 14,550 12,650
18/09/2025 13,600 -0.35 (-2.51%) 10,731,000 147,179.06 0 0 13,950 14,900 13,000
17/09/2025 13,950 -0.05 (-0.36%) 12,673,800 177,714.37 11,828,000 154,946.8 14,000 14,950 13,050
16/09/2025 14,000 0.25 (1.82%) 19,302,600 270,076.4 12,200,000 157,380 13,750 14,700 12,800
15/09/2025 13,750 -0.1 (-0.72%) 8,736,100 119,856.72 800,000 10,320 13,850 14,800 12,900
12/09/2025 13,850 0.3 (2.21%) 12,269,000 168,588.45 20,030,000 277,383.7 13,550 14,450 12,650
11/09/2025 13,550 -0.2 (-1.45%) 16,654,100 222,862.14 12,500,000 183,275 13,750 14,700 12,800
10/09/2025 13,750 -0.25 (-1.79%) 8,922,200 123,443.53 200,000 2,750 14,000 14,950 13,050
09/09/2025 14,000 0.15 (1.08%) 13,676,900 189,310.49 0 0 13,850 14,800 12,900
08/09/2025 13,850 -0.9 (-6.1%) 35,498,900 514,180.35 0 0 14,750 15,750 13,750
05/09/2025 17,700 -0.8 (-4.32%) 38,897,500 708,214.45 260,000 4,810 18,500 19,750 17,250
04/09/2025 18,500 0.7 (3.93%) 35,181,600 643,131.16 23,860,000 396,076 17,800 19,000 16,600
03/09/2025 17,800 0.1 (0.56%) 30,333,600 541,989.38 0 0 17,700 18,900 16,500
29/08/2025 17,700 0.15 (0.85%) 22,126,300 390,336.94 0 0 17,550 18,750 16,350
28/08/2025 17,550 -0.25 (-1.4%) 22,786,700 400,534.24 25,102,000 439,350.5 17,800 19,000 16,600
27/08/2025 17,800 -0.1 (-0.56%) 33,097,000 593,947.2 450,000 7,515 17,900 19,150 16,650
26/08/2025 17,900 1.15 (6.87%) 39,854,000 680,838.86 39,428,000 626,408 16,750 17,900 15,600
25/08/2025 16,750 -1.25 (-6.94%) 36,087,500 618,935.69 19,338,000 346,188 18,000 19,250 16,750
22/08/2025 18,000 0.55 (3.15%) 69,789,400 1,254,838.64 0 0 17,450 18,650 16,250
21/08/2025 17,450 1.1 (6.73%) 32,859,700 567,964.88 380,940 6,647.4 16,350 17,450 15,250
20/08/2025 16,350 0.6 (3.81%) 41,219,500 665,997.06 10,315,000 161,511.25 15,750 16,850 14,650
19/08/2025 15,750 0.1 (0.64%) 23,972,800 377,405.82 17,002,000 266,081.3 15,650 16,700 14,600
18/08/2025 15,650 -0.2 (-1.26%) 20,457,900 320,774.87 2,380,000 37,819.9 15,850 16,950 14,750
15/08/2025 15,850 -0.3 (-1.86%) 24,048,400 386,002.81 8,178,000 132,074.7 16,150 17,250 15,050
14/08/2025 16,150 0.65 (4.19%) 41,725,500 663,891.56 12,155,200 188,405.6 15,500 16,550 14,450
13/08/2025 15,500 0.1 (0.65%) 20,320,500 315,064.75 10,967,000 167,872.25 15,400 16,450 14,350
12/08/2025 15,400 0.05 (0.33%) 15,023,800 228,865.34 0 0 15,350 16,400 14,300
11/08/2025 15,350 -0.05 (-0.32%) 20,187,200 309,683.2 1,511,000 23,269.4 15,400 16,450 14,350
08/08/2025 15,400 0.05 (0.33%) 27,559,900 428,741.02 0 0 15,350 16,400 14,300
07/08/2025 15,350 0.85 (5.86%) 39,960,800 599,517.83 4,397,000 63,756.5 14,500 15,500 13,500
06/08/2025 14,500 0.3 (2.11%) 19,004,900 274,361.14 2,600,000 36,445 14,200 15,150 13,250
05/08/2025 14,200 0.1 (0.71%) 36,967,800 531,712.14 7,611,000 111,954 14,100 15,050 13,150
04/08/2025 14,100 0.6 (4.44%) 18,746,900 260,064.69 2,789,000 37,651.5 13,500 14,400 12,600
01/08/2025 13,500 -0.3 (-2.17%) 15,430,600 208,954.24 13,291,000 186,232.8 13,800 14,750 12,850
31/07/2025 13,800 -0.2 (-1.43%) 22,146,700 301,870.02 975,000 13,455 14,000 14,950 13,050
30/07/2025 14,000 0.2 (1.45%) 17,471,100 242,027.81 5,922,000 86,007.6 13,800 14,750 12,850
29/07/2025 13,800 -0.9 (-6.12%) 38,514,900 543,999.5 0 0 14,700 15,700 13,700
28/07/2025 14,700 0.6 (4.26%) 16,923,600 246,500.1 7,630,000 107,583 14,100 15,050 13,150
25/07/2025 14,100 0.35 (2.55%) 19,992,300 279,437.75 0 0 13,750 14,700 12,800
24/07/2025 13,750 0.15 (1.1%) 15,930,100 218,125.48 0 0 13,600 14,550 12,650
23/07/2025 13,600 0.2 (1.49%) 13,847,400 187,375.25 0 0 13,400 14,300 12,500
22/07/2025 13,400 0.1 (0.75%) 9,568,500 127,187.08 0 0 13,300 14,200 12,400
21/07/2025 13,300 0.05 (0.38%) 11,592,300 153,711.34 4,679,000 62,015.15 13,250 14,150 12,350

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