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
30/01/2026 13,000 0.85 (7.%) 13,138,500 166,481.6 0 0 12,150 13,000 11,300
29/01/2026 12,150 0.25 (2.1%) 3,854,600 46,426.21 0 0 11,900 12,700 11,100
28/01/2026 11,900 0.5 (4.39%) 6,951,800 81,454.52 0 0 11,400 12,150 10,650
27/01/2026 11,400 -0.45 (-3.8%) 11,701,500 135,386.58 0 0 11,850 12,650 11,050
26/01/2026 11,850 -0.65 (-5.2%) 12,176,700 147,629.7 0 0 12,500 13,350 11,650
23/01/2026 12,500 -0.3 (-2.34%) 7,998,800 100,814.01 0 0 12,800 13,650 11,950
22/01/2026 12,800 0.2 (1.59%) 14,204,500 181,758.33 0 0 12,600 13,450 11,750
21/01/2026 12,600 -0.15 (-1.18%) 5,163,900 65,264.67 0 0 12,750 13,600 11,900
20/01/2026 12,750 -0.2 (-1.54%) 6,554,800 83,961.4 413,669 5,395.9 12,950 13,850 12,050
19/01/2026 12,950 -0.1 (-0.77%) 4,809,500 62,218.62 300,000 3,915 13,050 13,950 12,150
16/01/2026 13,050 0.25 (1.95%) 8,177,300 105,880.98 0 0 12,800 13,650 11,950
15/01/2026 12,800 -0.1 (-0.78%) 5,566,600 71,704.48 0 0 12,900 13,800 12,000
14/01/2026 12,900 0.15 (1.18%) 9,642,300 125,051.88 20,000 240 12,750 13,600 11,900
13/01/2026 12,750 -0.05 (-0.39%) 8,220,000 105,938.77 0 0 12,800 13,650 11,950
12/01/2026 12,800 0.25 (1.99%) 11,835,400 149,476.07 0 0 12,550 13,400 11,700
09/01/2026 12,550 -0.75 (-5.64%) 22,081,700 282,804.79 0 0 13,300 14,200 12,400
08/01/2026 13,300 0.1 (0.76%) 8,042,700 107,098.9 0 0 13,200 14,100 12,300
07/01/2026 13,200 -0.15 (-1.12%) 10,517,800 138,685.97 0 0 13,350 14,250 12,450
06/01/2026 13,350 0 (0%) 8,728,100 117,359.65 0 0 13,350 14,250 12,450
05/01/2026 13,350 0 (0%) 8,515,100 114,827.01 0 0 13,350 14,250 12,450
31/12/2025 13,350 -0.55 (-3.96%) 7,442,800 102,020.67 0 0 13,900 14,850 12,950
30/12/2025 13,900 -0.25 (-1.77%) 8,445,000 120,697.57 0 0 14,150 15,100 13,200
29/12/2025 14,150 0.9 (6.79%) 15,253,500 211,839.82 0 0 13,250 14,150 12,350
26/12/2025 13,250 -0.05 (-0.38%) 10,173,900 133,182.97 0 0 13,300 14,200 12,400
25/12/2025 13,300 -0.1 (-0.75%) 8,748,800 118,809.65 0 0 13,400 14,300 12,500
24/12/2025 13,400 -0.05 (-0.37%) 6,451,500 86,750.74 0 0 13,450 14,350 12,550
23/12/2025 13,450 -0.35 (-2.54%) 7,107,400 96,393.29 170,000 2,346 13,800 14,750 12,850
22/12/2025 13,800 -0.05 (-0.36%) 6,436,400 88,719.54 0 0 13,850 14,800 12,900
19/12/2025 13,850 0.6 (4.53%) 7,577,000 103,298.9 0 0 13,250 14,150 12,350
18/12/2025 13,250 0 (0%) 3,938,100 52,089.92 0 0 13,250 14,150 12,350
17/12/2025 13,250 -0.3 (-2.21%) 4,326,100 57,769.27 0 0 13,550 14,450 12,650
16/12/2025 13,550 0.25 (1.88%) 6,461,900 86,900.34 0 0 13,300 14,200 12,400
15/12/2025 13,300 -0.05 (-0.37%) 6,696,800 89,586.09 0 0 13,350 14,250 12,450
12/12/2025 13,350 -1 (-6.97%) 12,520,500 172,861.53 0 0 14,350 15,350 13,350
11/12/2025 14,350 -0.1 (-0.69%) 4,059,500 58,733.94 0 0 14,450 15,450 13,450
10/12/2025 14,450 0 (0%) 5,168,900 73,872.55 0 0 14,450 15,450 13,450
09/12/2025 14,450 -0.25 (-1.7%) 8,493,800 121,414.67 0 0 14,700 15,700 13,700
08/12/2025 14,700 -0.15 (-1.01%) 6,037,300 88,011.61 0 0 14,850 15,850 13,850
05/12/2025 14,850 -0.15 (-1%) 5,796,000 86,128.3 0 0 15,000 16,050 13,950
04/12/2025 15,000 0 (0%) 6,945,200 104,642.71 0 0 15,000 16,050 13,950
03/12/2025 15,000 0.15 (1.01%) 6,326,400 94,750.56 0 0 14,850 15,850 13,850
02/12/2025 14,850 0.1 (0.68%) 10,767,400 157,037.21 0 0 14,750 15,750 13,750
01/12/2025 14,750 -0.05 (-0.34%) 5,734,500 84,775.08 6,000,000 88,800 14,800 15,800 13,800
28/11/2025 14,800 -0.05 (-0.34%) 12,700,600 186,420.24 0 0 14,850 15,850 13,850
27/11/2025 14,850 -0.65 (-4.19%) 16,187,400 242,918.93 0 0 15,500 16,550 14,450
26/11/2025 15,500 0.2 (1.31%) 10,760,000 166,271.79 0 0 15,300 16,350 14,250
25/11/2025 15,300 -0.5 (-3.16%) 11,227,900 174,143.85 0 0 15,800 16,900 14,700
24/11/2025 15,800 0.4 (2.6%) 19,922,400 315,589.45 30,000 430.5 15,400 16,450 14,350
21/11/2025 15,400 0.3 (1.99%) 11,324,600 173,011.92 0 0 15,100 16,150 14,050
20/11/2025 15,100 -0.55 (-3.51%) 13,183,000 201,256.38 80,000 1,280 15,650 16,700 14,600
19/11/2025 15,650 -0.2 (-1.26%) 20,151,200 316,059.24 50,000 800 15,850 16,950 14,750
18/11/2025 15,850 0.75 (4.97%) 36,693,400 576,842.47 0 0 15,100 16,150 14,050
17/11/2025 15,100 0.95 (6.71%) 18,483,300 277,507.19 0 0 14,150 15,100 13,200
14/11/2025 14,150 0.9 (6.79%) 22,445,400 316,010.59 0 0 13,250 14,150 12,350
13/11/2025 13,250 0.2 (1.53%) 8,975,000 119,627.94 5,550,000 72,427.5 13,050 13,950 12,150
12/11/2025 13,050 0.85 (6.97%) 6,254,200 79,454.47 0 0 12,200 13,050 11,350
11/11/2025 12,200 -0.1 (-0.81%) 10,978,400 134,221.27 0 0 12,300 13,150 11,450
10/11/2025 12,300 -0.7 (-5.38%) 12,955,700 163,403.47 0 0 13,000 13,900 12,100
07/11/2025 13,000 -0.5 (-3.7%) 8,439,500 111,751.78 0 0 13,500 14,400 12,600
06/11/2025 13,500 -0.25 (-1.82%) 4,045,700 55,032.97 0 0 13,750 14,700 12,800
05/11/2025 13,750 0.35 (2.61%) 11,134,600 151,943.63 0 0 13,400 14,300 12,500
04/11/2025 13,400 0.5 (3.88%) 17,601,500 227,187.11 71,200 971.88 12,900 13,800 12,000
03/11/2025 12,900 -0.75 (-5.49%) 12,425,600 164,290.48 0 0 13,650 14,600 12,700
31/10/2025 13,650 -0.15 (-1.09%) 5,331,300 72,963.65 0 0 13,800 14,750 12,850
30/10/2025 13,800 0.25 (1.85%) 6,206,100 85,729.06 550,000 7,392.5 13,550 14,450 12,650
29/10/2025 13,550 0.15 (1.12%) 8,466,700 114,417.52 0 0 13,400 14,300 12,500
28/10/2025 13,400 -0.4 (-2.9%) 29,814,200 395,476.45 0 0 13,800 14,750 12,850
27/10/2025 13,800 -0.5 (-3.5%) 14,413,700 202,970.49 0 0 14,300 15,300 13,300
24/10/2025 14,300 0.1 (0.7%) 19,337,200 276,336.28 0 0 14,200 15,150 13,250
23/10/2025 14,200 0.2 (1.43%) 13,101,800 187,794.2 3,212,811 43,694.23 14,000 14,950 13,050
22/10/2025 14,000 -0.4 (-2.78%) 48,486,500 689,570.27 6,260,789 85,146.73 14,400 15,400 13,400
21/10/2025 14,400 -1.05 (-6.8%) 29,857,200 431,214.98 688,000 9,987 15,450 16,500 14,400
20/10/2025 15,450 -1.15 (-6.93%) 70,812,600 1,097,335.18 0 0 16,600 17,750 15,450
17/10/2025 16,600 0.35 (2.15%) 32,460,400 539,240.74 1,790,500 27,126.08 16,250 17,350 15,150
16/10/2025 16,250 0.65 (4.17%) 28,947,600 467,218.25 0 0 15,600 16,650 14,550
15/10/2025 15,600 0.1 (0.65%) 8,842,700 137,721.52 0 0 15,500 16,550 14,450
14/10/2025 15,500 -0.5 (-3.13%) 17,237,400 271,388.61 0 0 16,000 17,100 14,900
13/10/2025 16,000 0.4 (2.56%) 22,278,600 350,093.2 0 0 15,600 16,650 14,550
10/10/2025 15,600 0.3 (1.96%) 15,221,600 239,569.37 0 0 15,300 16,350 14,250
09/10/2025 15,300 0 (0%) 7,295,400 111,996.81 895,000 12,753.75 15,300 16,350 14,250
08/10/2025 15,300 -0.1 (-0.65%) 12,924,900 197,903.09 0 0 15,400 16,450 14,350
07/10/2025 15,400 -0.4 (-2.53%) 7,025,600 109,160.85 895,000 15,125.5 15,800 16,900 14,700
06/10/2025 15,800 0.7 (4.64%) 12,694,100 198,459.88 0 0 15,100 16,150 14,050
03/10/2025 15,100 -0.4 (-2.58%) 13,085,400 199,261.05 0 0 15,500 16,550 14,450
02/10/2025 15,500 -0.15 (-0.96%) 7,259,300 112,875.52 0 0 15,650 16,700 14,600
01/10/2025 15,650 0.4 (2.62%) 8,156,500 126,913.53 0 0 15,250 16,300 14,200
30/09/2025 15,250 -0.35 (-2.24%) 14,861,000 226,415.35 0 0 15,600 16,650 14,550
29/09/2025 15,600 0 (0%) 9,393,900 147,291.91 0 0 15,600 16,650 14,550
26/09/2025 15,600 -0.4 (-2.5%) 13,750,900 216,963.83 0 0 16,000 17,100 14,900
25/09/2025 16,000 -0.15 (-0.93%) 13,426,200 216,935.44 1,397,000 22,561.55 16,150 17,250 15,050
24/09/2025 16,150 0.5 (3.19%) 13,557,100 216,697.62 0 0 15,650 16,700 14,600
23/09/2025 15,650 0.05 (0.32%) 9,063,100 144,247.21 250,000 3,945.25 15,600 16,650 14,550
22/09/2025 15,600 -0.35 (-2.19%) 16,669,000 264,914.62 0 0 15,950 17,050 14,850
19/09/2025 15,950 0.85 (5.63%) 27,260,400 428,650.27 0 0 15,100 16,150 14,050
18/09/2025 15,100 -0.4 (-2.58%) 21,066,600 319,920.93 0 0 15,500 16,550 14,450
17/09/2025 15,500 -0.2 (-1.27%) 10,506,300 164,525. 0 0 15,700 16,750 14,650
16/09/2025 15,700 0.05 (0.32%) 13,651,100 216,812.57 300,000 4,380 15,650 16,700 14,600
15/09/2025 15,650 -0.1 (-0.63%) 16,655,400 260,961.85 0 0 15,750 16,850 14,650
12/09/2025 15,750 0.05 (0.32%) 12,710,000 202,252.75 0 0 15,700 16,750 14,650
11/09/2025 15,700 -0.1 (-0.63%) 19,300,500 297,890.6 112,000 1,848 15,800 16,900 14,700
10/09/2025 15,800 -0.45 (-2.77%) 23,533,600 372,027.6 468,000 7,956 16,250 17,350 15,150
09/09/2025 16,250 0.05 (0.31%) 20,833,700 333,872.06 0 0 16,200 17,300 15,100
08/09/2025 16,200 -1.1 (-6.36%) 28,861,200 481,598.57 0 0 17,300 18,500 16,100
05/09/2025 17,300 0.1 (0.58%) 34,510,500 606,489.55 0 0 17,200 18,400 16,000
04/09/2025 17,200 -0.1 (-0.58%) 14,345,100 248,387.72 0 0 17,300 18,500 16,100
03/09/2025 17,300 0.5 (2.98%) 19,687,700 341,431.1 0 0 16,800 17,950 15,650
29/08/2025 16,800 0.1 (0.6%) 21,816,800 370,656.04 60,000 957 16,700 17,850 15,550
28/08/2025 16,700 -0.1 (-0.6%) 10,967,400 182,277.64 0 0 16,800 17,950 15,650
27/08/2025 16,800 0 (0%) 17,628,200 300,588.39 60,000 939 16,800 17,950 15,650
26/08/2025 16,800 0.75 (4.67%) 13,387,500 219,246.96 500,000 8,500 16,050 17,150 14,950
25/08/2025 16,050 0.15 (0.94%) 14,927,000 240,099.23 0 0 15,900 17,000 14,800
22/08/2025 15,900 -0.95 (-5.64%) 40,667,300 656,765.14 0 0 16,850 18,000 15,700
21/08/2025 16,850 -0.55 (-3.16%) 30,686,200 524,125.8 0 0 17,400 18,600 16,200
20/08/2025 17,400 -0.6 (-3.33%) 42,155,200 732,792.92 0 0 18,000 19,250 16,750
19/08/2025 18,000 0 (0%) 57,218,400 1,034,022.38 0 0 18,000 19,250 16,750
18/08/2025 18,000 -0.15 (-0.83%) 36,365,300 650,358.4 0 0 18,150 19,400 16,900
15/08/2025 18,150 -0.75 (-3.97%) 36,644,600 677,477.04 0 0 18,900 20,200 17,600
14/08/2025 18,900 0.45 (2.44%) 32,806,800 613,473.18 0 0 18,450 19,700 17,200
13/08/2025 18,450 -0.05 (-0.27%) 36,568,400 679,147.27 0 0 18,500 19,750 17,250
12/08/2025 18,500 -0.3 (-1.6%) 28,649,100 528,500.39 0 0 18,800 20,100 17,500
11/08/2025 18,800 0.25 (1.35%) 34,012,300 643,329.26 0 0 18,550 19,800 17,300
08/08/2025 18,550 0.35 (1.92%) 35,669,600 655,432.54 0 0 18,200 19,450 16,950
07/08/2025 18,200 0 (0%) 23,479,800 428,709.12 1,000,000 18,205 18,200 19,450 16,950
06/08/2025 18,200 0.2 (1.11%) 27,592,300 496,108.32 0 0 18,000 19,250 16,750
05/08/2025 18,000 -0.45 (-2.44%) 45,922,500 851,699.83 0 0 18,450 19,700 17,200
04/08/2025 18,450 1.2 (6.96%) 56,696,500 1,030,671.33 555,000 9,661 17,250 18,450 16,050
01/08/2025 17,250 0.6 (3.6%) 33,834,400 579,602.1 1,953,800 30,283.9 16,650 17,800 15,500

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結