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
07/05/2026 13,400 0.3 (2.29%) 100 1.34 0 0 13,100 15,000 11,200
06/05/2026 13,100 0 (0%) 2,134 27.96 0 0 13,100 15,000 11,200
05/05/2026 13,100 -0.2 (-1.5%) 700 9.18 0 0 13,300 15,200 11,400
04/05/2026 13,200 0.4 (3.13%) 5,200 69.33 0 0 12,800 14,700 10,900
29/04/2026 12,800 -0.1 (-0.78%) 5,100 65.38 0 0 12,900 14,800 11,000
28/04/2026 12,900 0 (0%) 5,400 69.51 0 0 12,900 14,800 11,000
24/04/2026 13,000 0 (0%) 6,713 86.38 0 0 13,000 14,900 11,100
23/04/2026 13,000 0 (0%) 10,500 136.73 0 0 13,000 14,900 11,100
22/04/2026 12,900 -0.2 (-1.53%) 2,800 36.29 0 0 13,100 15,000 11,200
21/04/2026 13,200 0.1 (0.76%) 7,201 94.12 0 0 13,100 15,000 11,200
20/04/2026 12,900 -0.2 (-1.53%) 11,420 149.35 0 0 13,100 15,000 11,200
17/04/2026 13,200 0.2 (1.54%) 5,105 66.64 0 0 13,000 14,900 11,100
16/04/2026 13,300 0.3 (2.31%) 2,300 30.01 0 0 13,000 14,900 11,100
15/04/2026 13,400 0.2 (1.52%) 23,805 309.28 0 0 13,200 15,100 11,300
14/04/2026 13,400 0.1 (0.75%) 13,205 174.48 0 0 13,300 15,200 11,400
13/04/2026 13,400 0.1 (0.75%) 15,500 205.94 0 0 13,300 15,200 11,400
10/04/2026 13,600 -0.1 (-0.73%) 15,652 208.04 0 0 13,700 15,700 11,700
09/04/2026 13,400 -0.3 (-2.19%) 4,024 54.95 0 0 13,700 15,700 11,700
08/04/2026 13,600 0.1 (0.74%) 9,800 134.31 0 0 13,500 15,500 11,500
07/04/2026 13,500 0.5 (3.85%) 16,986 230.05 0 0 13,000 14,900 11,100
06/04/2026 13,000 -0.2 (-1.52%) 12,100 157.19 0 0 13,200 15,100 11,300
03/04/2026 13,300 0 (0%) 4,400 57.98 0 0 13,300 15,200 11,400
02/04/2026 13,400 0 (0%) 10,132 134.46 0 0 13,400 15,400 11,400
01/04/2026 13,500 -0.3 (-2.17%) 19,635 262.55 0 0 13,800 15,800 11,800
31/03/2026 13,900 0 (0%) 12,101 166.66 0 0 13,900 15,900 11,900
30/03/2026 14,100 0.4 (2.92%) 35,200 489.2 0 0 13,700 15,700 11,700
27/03/2026 14,000 0.9 (6.87%) 16,134 220.93 0 0 13,100 15,000 11,200
26/03/2026 13,400 0.7 (5.51%) 28,102 368.41 0 0 12,700 14,600 10,800
25/03/2026 13,400 0.8 (6.35%) 7,900 100.57 0 0 12,600 14,400 10,800
24/03/2026 12,600 0 (0%) 9,500 119.68 0 0 12,600 14,400 10,800
23/03/2026 12,400 -0.7 (-5.34%) 9,428 119.15 0 0 13,100 15,000 11,200
20/03/2026 13,000 0 (0%) 9,409 123.23 0 0 13,000 14,900 11,100
19/03/2026 13,400 0.1 (0.75%) 17,302 224.34 0 0 13,300 15,200 11,400
18/03/2026 13,600 0 (0%) 4,908 65.06 0 0 13,600 15,600 11,600
17/03/2026 13,800 0.5 (3.76%) 12,412 168.43 0 0 13,300 15,200 11,400
16/03/2026 13,100 -0.3 (-2.24%) 16,450 219.44 0 0 13,400 15,400 11,400
13/03/2026 13,500 0.1 (0.75%) 11,600 155.71 0 0 13,400 15,400 11,400
12/03/2026 13,800 0.5 (3.76%) 22,014 295.69 0 0 13,300 15,200 11,400
11/03/2026 13,800 0.9 (6.98%) 27,629 368.41 0 0 12,900 14,800 11,000
10/03/2026 13,300 1.1 (9.02%) 28,516 367.03 0 0 12,200 14,000 10,400
09/03/2026 12,000 -1.9 (-13.67%) 78,020 954.6 0 0 13,900 15,900 11,900
06/03/2026 13,900 -0.9 (-6.08%) 73,600 1,022.69 0 0 14,800 17,000 12,600
05/03/2026 14,700 -0.3 (-2%) 39,968 589.84 0 0 15,000 17,200 12,800
04/03/2026 15,000 -1.2 (-7.41%) 45,295 679.13 0 0 16,200 18,600 13,800
03/03/2026 16,300 0.2 (1.24%) 50,531 816.62 0 0 16,100 18,500 13,700
02/03/2026 16,900 2.2 (14.97%) 204,642 3,286.94 0 0 14,700 16,900 12,500
27/02/2026 14,700 0.7 (5%) 39,888 588.02 0 0 14,000 16,100 11,900
26/02/2026 14,100 0.3 (2.17%) 19,114 266.66 0 0 13,800 15,800 11,800
25/02/2026 13,800 0.1 (0.73%) 25,625 353.51 0 0 13,700 15,700 11,700
24/02/2026 14,000 0 (0%) 21,416 292.73 0 0 14,000 16,100 11,900
23/02/2026 14,100 0.6 (4.44%) 17,759 248.79 0 0 13,500 15,500 11,500
13/02/2026 13,300 -0.2 (-1.48%) 8,812 118.78 0 0 13,500 15,500 11,500
12/02/2026 13,500 0.4 (3.05%) 12,905 173.84 0 0 13,100 15,000 11,200
11/02/2026 13,300 -0.2 (-1.48%) 70,217 920.68 0 0 13,500 15,500 11,500
10/02/2026 13,700 -0.3 (-2.14%) 50,356 679.41 0 0 14,000 16,100 11,900
09/02/2026 13,900 -0.3 (-2.11%) 17,869 250.14 0 0 14,200 16,300 12,100
06/02/2026 13,900 -0.8 (-5.44%) 42,314 601.38 0 0 14,700 16,900 12,500
05/02/2026 14,900 -0.6 (-3.87%) 43,838 642.35 0 0 15,500 17,800 13,200
04/02/2026 15,400 -0.4 (-2.53%) 69,495 1,077.1 0 0 15,800 18,100 13,500
03/02/2026 15,800 -0.5 (-3.07%) 106,200 1,673.43 0 0 16,300 18,700 13,900
02/02/2026 16,000 -2.8 (-14.89%) 88,820 1,446.31 0 0 18,800 21,600 16,000
30/01/2026 17,900 1 (5.92%) 204,262 3,847.65 0 0 16,900 19,400 14,400
29/01/2026 17,200 2.2 (14.67%) 311,963 5,270.53 0 0 15,000 17,200 12,800
28/01/2026 14,900 0.1 (0.68%) 17,758 265.89 0 0 14,800 17,000 12,600
27/01/2026 15,000 0.6 (4.17%) 4,563 67.47 0 0 14,400 16,500 12,300
26/01/2026 14,400 0.4 (2.86%) 9,024 129.63 0 0 14,000 16,100 11,900
23/01/2026 14,400 0 (0%) 2,503 35.13 0 0 14,400 16,500 12,300
22/01/2026 14,800 -0.1 (-0.67%) 39,107 564.98 0 0 14,900 17,100 12,700
21/01/2026 15,000 -0.3 (-1.96%) 15,112 225.05 0 0 15,300 17,500 13,100
20/01/2026 14,900 0 (0%) 38,700 593.13 0 0 14,900 17,100 12,700
19/01/2026 15,100 0 (0%) 23,138 344.55 0 0 15,100 17,300 12,900
16/01/2026 14,900 0 (0%) 34,162 516.21 0 0 14,900 17,100 12,700
15/01/2026 15,200 0.4 (2.7%) 39,860 595.07 0 0 14,800 17,000 12,600
14/01/2026 15,200 0.8 (5.56%) 64,098 948.15 0 0 14,400 16,500 12,300
13/01/2026 14,200 -0.6 (-4.05%) 39,103 562.88 0 0 14,800 17,000 12,600
12/01/2026 14,600 -0.3 (-2.01%) 49,600 733.73 0 0 14,900 17,100 12,700
09/01/2026 15,000 -1.5 (-9.09%) 46,185 687.67 0 0 16,500 18,900 14,100
08/01/2026 16,000 1.1 (7.38%) 80,541 1,327.88 0 0 14,900 17,100 12,700
07/01/2026 15,000 1.9 (14.5%) 104,296 1,553.61 0 0 13,100 15,000 11,200
06/01/2026 13,400 0.3 (2.29%) 9,010 118.34 0 0 13,100 15,000 11,200
05/01/2026 13,400 0.3 (2.29%) 9,580 125.27 0 0 13,100 15,000 11,200
31/12/2025 13,100 0.9 (7.38%) 5,210 68.16 0 0 12,200 14,000 10,400
30/12/2025 12,400 0.3 (2.48%) 8,364 102.26 0 0 12,100 13,900 10,300
29/12/2025 12,700 0.6 (4.96%) 21,000 254.93 0 0 12,100 13,900 10,300
26/12/2025 12,100 -0.3 (-2.42%) 1,800 21.82 0 0 12,400 14,200 10,600
25/12/2025 12,700 0.1 (0.79%) 2,715 33.66 0 0 12,600 14,400 10,800
24/12/2025 12,400 -0.8 (-6.06%) 20,443 256.93 0 0 13,200 15,100 11,300
23/12/2025 13,000 -0.3 (-2.26%) 1,715 22.68 0 0 13,300 15,200 11,400
22/12/2025 13,000 0.9 (7.44%) 1,804 23.94 0 0 12,100 13,900 10,300
19/12/2025 12,300 -0.7 (-5.38%) 11,641 141.33 0 0 13,000 14,900 11,100
18/12/2025 13,100 0.2 (1.55%) 2,502 32.41 0 0 12,900 14,800 11,000
17/12/2025 12,800 0 (0%) 2,603 33.58 0 0 12,800 14,700 10,900
16/12/2025 13,200 0.1 (0.76%) 5,814 74.4 0 0 13,100 15,000 11,200
15/12/2025 13,400 0.1 (0.75%) 6,402 83.83 0 0 13,300 15,200 11,400
12/12/2025 13,600 0.2 (1.49%) 8,900 118.19 0 0 13,400 15,400 11,400
11/12/2025 13,700 0.3 (2.24%) 15,900 212.85 0 0 13,400 15,400 11,400
10/12/2025 13,900 0.4 (2.96%) 8,410 112.75 0 0 13,500 15,500 11,500
09/12/2025 13,800 0.1 (0.73%) 15,700 211.56 0 0 13,700 15,700 11,700
08/12/2025 13,800 -0.2 (-1.43%) 20,100 275.06 0 0 14,000 16,100 11,900
05/12/2025 13,800 -0.5 (-3.5%) 12,601 176.97 0 0 14,300 16,400 12,200
04/12/2025 14,100 0.1 (0.71%) 13,400 190.98 0 0 14,000 16,100 11,900
03/12/2025 14,000 0.3 (2.19%) 19,200 268.99 0 0 13,700 15,700 11,700
02/12/2025 13,800 0 (0%) 8,600 118.12 0 0 13,800 15,800 11,800
01/12/2025 13,700 -0.2 (-1.44%) 2,800 38.63 0 0 13,900 15,900 11,900
28/11/2025 14,200 0.3 (2.16%) 27,402 380.1 0 0 13,900 15,900 11,900
27/11/2025 14,000 0.2 (1.45%) 10,500 145.6 0 0 13,800 15,800 11,800
26/11/2025 13,800 0.1 (0.73%) 6,300 86.69 0 0 13,700 15,700 11,700
25/11/2025 13,800 0.3 (2.22%) 10,901 149.79 0 0 13,500 15,500 11,500
24/11/2025 13,700 0.1 (0.74%) 5,300 71.77 0 0 13,600 15,600 11,600
21/11/2025 13,700 0 (0%) 6,700 91.11 0 0 13,700 15,700 11,700
20/11/2025 13,800 0 (0%) 3,300 45.32 0 0 13,800 15,800 11,800
19/11/2025 13,800 0 (0%) 6,900 94.9 0 0 13,800 15,800 11,800
18/11/2025 13,900 0 (0%) 7,027 96.97 0 0 13,900 15,900 11,900
17/11/2025 14,000 0 (0%) 3,900 54.29 0 0 14,000 16,100 11,900
14/11/2025 14,000 0.3 (2.19%) 8,900 124.26 0 0 13,700 15,700 11,700
13/11/2025 13,800 0.1 (0.73%) 4,400 60.34 0 0 13,700 15,700 11,700
12/11/2025 13,800 0.1 (0.73%) 4,100 56.1 0 0 13,700 15,700 11,700
11/11/2025 13,600 -0.2 (-1.45%) 5,406 73.81 0 0 13,800 15,800 11,800
10/11/2025 13,900 0.2 (1.46%) 3,800 52.27 0 0 13,700 15,700 11,700
07/11/2025 13,700 -0.3 (-2.14%) 8,400 114.77 0 0 14,000 16,100 11,900

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