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
24/02/2026 11,700 0.05 (0.43%) 93,700 1,092.11 0 0 11,650 12,450 10,850
23/02/2026 11,650 0.05 (0.43%) 1,479,600 17,218.72 0 0 11,600 12,400 10,800
16/02/2026 11,600 0 (0%) 0 0 0 0 11,600 0 0
13/02/2026 11,600 0 (0%) 833,400 9,671.99 0 0 11,600 12,400 10,800
12/02/2026 11,600 0 (0%) 650,500 7,560.74 0 0 11,600 12,400 10,800
11/02/2026 11,600 0.2 (1.75%) 974,900 11,233.23 1,560,000 18,954 11,400 12,150 10,650
10/02/2026 11,400 -0.05 (-0.44%) 1,090,600 12,457.72 0 0 11,450 12,250 10,650
09/02/2026 11,450 -0.1 (-0.87%) 1,464,200 16,813.37 0 0 11,550 12,350 10,750
06/02/2026 11,550 -0.15 (-1.28%) 2,193,000 25,414.98 0 0 11,700 12,500 10,900
05/02/2026 11,700 -0.05 (-0.43%) 1,118,800 13,089.62 0 0 11,750 12,550 10,950
04/02/2026 11,750 -0.05 (-0.42%) 1,403,800 16,474.68 0 0 11,800 12,600 11,000
03/02/2026 11,800 0.05 (0.43%) 935,400 11,026.65 0 0 11,750 12,550 10,950
02/02/2026 11,750 -0.05 (-0.42%) 875,500 10,329.48 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.1 (0.85%) 1,483,400 17,471.33 0 0 11,700 12,500 10,900
29/01/2026 11,700 0 (0%) 1,306,600 15,355.25 0 0 11,700 12,500 10,900
28/01/2026 11,700 -0.05 (-0.43%) 1,300,900 15,222.29 0 0 11,750 12,550 10,950
27/01/2026 11,750 0 (0%) 1,538,900 17,988.79 0 0 11,750 12,550 10,950
26/01/2026 11,750 -0.15 (-1.26%) 3,159,100 37,232.59 0 0 11,900 12,700 11,100
23/01/2026 11,900 -0.05 (-0.42%) 1,410,900 16,867.87 0 0 11,950 12,750 11,150
22/01/2026 11,950 0 (0%) 1,239,600 14,816.95 0 0 11,950 12,750 11,150
21/01/2026 11,950 -0.05 (-0.42%) 1,968,100 23,463.77 2,031,000 25,996.8 12,000 12,800 11,200
20/01/2026 12,000 -0.05 (-0.41%) 2,054,700 24,702.28 3,900,540 50,121.94 12,050 12,850 11,250
19/01/2026 12,050 -0.05 (-0.41%) 1,346,800 16,239.54 0 0 12,100 12,900 11,300
16/01/2026 12,100 -0.05 (-0.41%) 1,512,600 18,337.35 0 0 12,150 13,000 11,300
15/01/2026 12,150 0.05 (0.41%) 2,669,700 32,235.53 0 0 12,100 12,900 11,300
14/01/2026 12,100 -0.15 (-1.22%) 6,127,700 74,335.62 0 0 12,250 13,100 11,400
13/01/2026 12,250 0.05 (0.41%) 3,882,400 47,562.17 0 0 12,200 13,050 11,350
12/01/2026 12,200 0.4 (3.39%) 6,495,200 78,809.61 0 0 11,800 12,600 11,000
09/01/2026 11,800 -0.15 (-1.26%) 2,872,100 34,129.64 0 0 11,950 12,750 11,150
08/01/2026 11,950 -0.05 (-0.42%) 6,548,000 78,339.35 800,000 10,000 12,000 12,800 11,200
07/01/2026 12,000 0.15 (1.27%) 1,314,700 15,755.25 0 0 11,850 12,650 11,050
06/01/2026 11,850 0.1 (0.85%) 1,477,900 17,425.15 0 0 11,750 12,550 10,950
05/01/2026 11,750 -0.2 (-1.67%) 2,524,800 29,892.64 0 0 11,950 12,750 11,150
31/12/2025 11,950 -0.05 (-0.42%) 979,800 11,727.01 0 0 12,000 12,800 11,200
30/12/2025 12,000 0.05 (0.42%) 1,136,300 13,610.41 0 0 11,950 12,750 11,150
29/12/2025 11,950 -0.1 (-0.83%) 980,100 11,765.63 0 0 12,050 12,850 11,250
26/12/2025 12,050 -0.05 (-0.41%) 2,009,200 24,077.74 0 0 12,100 12,900 11,300
25/12/2025 12,100 -0.05 (-0.41%) 1,592,900 19,406.41 1,200,000 15,600 12,150 13,000 11,300
24/12/2025 12,150 -0.1 (-0.82%) 2,023,100 24,662.8 0 0 12,250 13,100 11,400
23/12/2025 12,250 -0.1 (-0.81%) 1,353,900 16,628.9 4,317,774 55,267.51 12,350 13,200 11,500
22/12/2025 12,350 0.35 (2.92%) 3,297,400 40,021.26 1,115,000 14,256 12,000 12,800 11,200
19/12/2025 12,000 0.1 (0.84%) 894,000 10,684.64 0 0 11,900 12,700 11,100
18/12/2025 11,900 0 (0%) 697,300 8,275.18 0 0 11,900 12,700 11,100
17/12/2025 11,900 -0.1 (-0.83%) 784,100 9,383.16 0 0 12,000 12,800 11,200
16/12/2025 12,000 0.25 (2.13%) 1,330,800 15,756.68 0 0 11,750 12,550 10,950
15/12/2025 11,750 -0.15 (-1.26%) 1,510,900 17,898.85 0 0 11,900 12,700 11,100
12/12/2025 11,900 -0.3 (-2.46%) 2,533,000 30,638.19 0 0 12,200 13,050 11,350
11/12/2025 12,200 -0.05 (-0.41%) 1,121,100 13,729.07 0 0 12,250 13,100 11,400
10/12/2025 12,250 0 (0%) 1,232,900 15,098.02 0 0 12,250 13,100 11,400
09/12/2025 12,250 -0.15 (-1.21%) 2,278,600 27,936.38 0 0 12,400 13,250 11,550
08/12/2025 12,400 0 (0%) 1,053,400 13,048.35 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.15 (-1.2%) 1,913,700 23,820.58 0 0 12,550 13,400 11,700
04/12/2025 12,550 0 (0%) 1,476,300 18,608.6 49,000 578.2 12,550 13,400 11,700
03/12/2025 12,550 0.25 (2.03%) 3,601,900 44,994.41 535,400 6,585.42 12,300 13,150 11,450
02/12/2025 12,300 0 (0%) 1,418,300 17,399.14 0 0 12,300 13,150 11,450
01/12/2025 12,300 0 (0%) 1,120,700 13,797.22 0 0 12,300 13,150 11,450
28/11/2025 12,300 -0.1 (-0.81%) 1,767,400 21,933.53 0 0 12,400 13,250 11,550
27/11/2025 12,400 0.2 (1.64%) 3,932,800 49,161.99 3,230,000 41,990 12,200 13,050 11,350
26/11/2025 12,200 0.05 (0.41%) 1,352,900 16,466.95 0 0 12,150 13,000 11,300
25/11/2025 12,150 -0.1 (-0.82%) 886,900 10,804.08 0 0 12,250 13,100 11,400
24/11/2025 12,250 0.1 (0.82%) 2,036,200 24,772.32 50,000 565 12,150 13,000 11,300
21/11/2025 12,150 -0.1 (-0.82%) 1,970,200 23,972.83 0 0 12,250 13,100 11,400
20/11/2025 12,250 -0.1 (-0.81%) 2,519,200 30,867.73 20,000 264 12,350 13,200 11,500
19/11/2025 12,350 -0.1 (-0.8%) 2,463,600 30,322.59 0 0 12,450 13,300 11,600
18/11/2025 12,450 0.1 (0.81%) 3,577,100 44,308.68 0 0 12,350 13,200 11,500
17/11/2025 12,350 0.05 (0.41%) 2,826,500 34,764.95 8,300,000 102,090 12,300 13,150 11,450
14/11/2025 12,300 0 (0%) 1,753,600 21,558.04 0 0 12,300 13,150 11,450
13/11/2025 12,300 -0.1 (-0.81%) 2,090,100 25,830.67 0 0 12,400 13,250 11,550
12/11/2025 12,400 0 (0%) 1,555,500 19,264.17 0 0 12,400 13,250 11,550
11/11/2025 12,400 0.3 (2.48%) 2,002,700 24,411.64 2,600,000 31,460 12,100 12,900 11,300
10/11/2025 12,100 -0.05 (-0.41%) 2,042,800 24,765.81 0 0 12,150 13,000 11,300
07/11/2025 12,150 -0.2 (-1.62%) 2,245,800 27,425.72 0 0 12,350 13,200 11,500
06/11/2025 12,350 -0.1 (-0.8%) 1,663,600 20,519.63 0 0 12,450 13,300 11,600
05/11/2025 12,450 -0.15 (-1.19%) 1,799,900 22,416.85 7,999,900 100,798.74 12,600 13,450 11,750
04/11/2025 12,600 0.25 (2.02%) 4,701,600 57,733.31 0 0 12,350 13,200 11,500
03/11/2025 12,350 -0.4 (-3.14%) 5,235,200 65,916.11 60,000 816 12,750 13,600 11,900
31/10/2025 12,750 -0.65 (-4.85%) 5,248,800 68,320.06 60,000 858 13,400 14,300 12,500
30/10/2025 13,400 -0.15 (-1.11%) 4,965,900 66,710.73 11,105,000 150,472.75 13,550 14,450 12,650
29/10/2025 13,550 0.55 (4.23%) 16,497,800 222,426.75 50,000 695 13,000 13,900 12,100
28/10/2025 13,000 0.15 (1.17%) 5,208,600 66,901.64 0 0 12,850 13,700 12,000
27/10/2025 12,850 -0.05 (-0.39%) 2,640,500 33,648.99 7,200,000 92,880 12,900 13,800 12,000
24/10/2025 12,900 0 (0%) 3,528,900 44,949.33 0 0 12,900 13,800 12,000
23/10/2025 12,900 0.15 (1.18%) 3,109,400 39,693.58 0 0 12,750 13,600 11,900
22/10/2025 12,750 0.3 (2.41%) 2,664,700 33,239.08 0 0 12,450 13,300 11,600
21/10/2025 12,450 0.45 (3.75%) 5,212,400 63,048.17 0 0 12,000 12,800 11,200
20/10/2025 12,000 -0.9 (-6.98%) 6,579,900 81,895.37 390,000 5,089.5 12,900 13,800 12,000
17/10/2025 12,900 -0.1 (-0.77%) 3,086,500 40,061.58 361,260 4,660.25 13,000 13,900 12,100
16/10/2025 13,000 -0.05 (-0.38%) 3,146,300 40,992.87 390,000 5,089.5 13,050 13,950 12,150
15/10/2025 13,050 0.1 (0.77%) 3,738,200 48,676.34 3,840,000 52,992 12,950 13,850 12,050
14/10/2025 12,950 -0.25 (-1.89%) 4,207,200 55,168.87 3,500,000 48,300 13,200 14,100 12,300
13/10/2025 13,200 -0.15 (-1.12%) 4,009,200 52,853.81 6,475,160 80,615.74 13,350 14,250 12,450
10/10/2025 13,350 0.25 (1.91%) 8,183,400 108,305.9 0 0 13,100 14,000 12,200
09/10/2025 13,100 0.1 (0.77%) 3,250,400 42,273.31 0 0 13,000 13,900 12,100
08/10/2025 13,000 0.1 (0.78%) 3,649,100 47,286.41 0 0 12,900 13,800 12,000
07/10/2025 12,900 -0.35 (-2.64%) 3,340,700 43,469.48 0 0 13,250 14,150 12,350
06/10/2025 13,250 0.35 (2.71%) 6,107,000 80,080.36 0 0 12,900 13,800 12,000
03/10/2025 12,900 0 (0%) 2,922,300 37,433.51 0 0 12,900 13,800 12,000
02/10/2025 12,900 0.1 (0.78%) 4,039,000 52,453.12 0 0 12,800 13,650 11,950
01/10/2025 12,800 0.15 (1.19%) 1,868,000 23,885.04 7,042,010 90,625.43 12,650 13,500 11,800
30/09/2025 12,650 -0.15 (-1.17%) 2,559,200 32,493.02 0 0 12,800 13,650 11,950
29/09/2025 12,800 0.05 (0.39%) 1,216,000 15,479.57 0 0 12,750 13,600 11,900
26/09/2025 12,750 -0.15 (-1.16%) 1,939,300 24,858.34 4,515,750 58,253.18 12,900 13,800 12,000
25/09/2025 12,900 0.1 (0.78%) 1,886,500 24,341.71 0 0 12,800 13,650 11,950
24/09/2025 12,800 0.1 (0.79%) 2,777,500 35,166.96 0 0 12,700 13,550 11,850
23/09/2025 12,700 0.05 (0.4%) 1,474,300 18,771.44 0 0 12,650 13,500 11,800
22/09/2025 12,650 -0.25 (-1.94%) 3,328,200 42,331.81 0 0 12,900 13,800 12,000
19/09/2025 12,900 -0.05 (-0.39%) 2,920,500 37,666.76 2,080,000 28,080 12,950 13,850 12,050
18/09/2025 12,950 -0.05 (-0.38%) 3,619,200 47,150.35 0 0 13,000 13,900 12,100
17/09/2025 13,000 -0.25 (-1.89%) 3,709,200 48,487.64 0 0 13,250 14,150 12,350
16/09/2025 13,250 0.15 (1.15%) 6,211,500 82,186.09 0 0 13,100 14,000 12,200
15/09/2025 13,100 0 (0%) 5,669,400 74,003.02 0 0 13,100 14,000 12,200
12/09/2025 13,100 0.05 (0.38%) 3,429,000 44,955.12 0 0 13,050 13,950 12,150
11/09/2025 13,050 -0.15 (-1.14%) 5,768,400 74,486.87 0 0 13,200 14,100 12,300
10/09/2025 13,200 0.05 (0.38%) 2,122,400 27,961.66 5,577,600 76,077.6 13,150 14,050 12,250
09/09/2025 13,150 0.15 (1.15%) 4,798,100 62,856.17 0 0 13,000 13,900 12,100
08/09/2025 13,000 -0.8 (-5.8%) 13,091,600 173,807.73 0 0 13,800 14,750 12,850
05/09/2025 13,800 -0.35 (-2.47%) 13,800,500 195,473.23 20,000 299 14,150 15,100 13,200
04/09/2025 14,150 0.25 (1.8%) 11,714,900 165,578.98 150,000 2,085 13,900 14,850 12,950
03/09/2025 13,900 0.25 (1.83%) 7,754,100 107,315.63 0 0 13,650 14,600 12,700
29/08/2025 13,650 0.05 (0.37%) 9,410,100 129,097.33 0 0 13,600 14,550 12,650
28/08/2025 13,600 0 (0%) 7,215,000 97,683.28 0 0 13,600 14,550 12,650
27/08/2025 13,600 -0.35 (-2.51%) 12,162,100 167,428.02 30,000 432 13,950 14,900 13,000
26/08/2025 13,950 0.4 (2.95%) 12,402,600 166,545.39 0 0 13,550 14,450 12,650
25/08/2025 13,550 -1 (-6.87%) 16,436,900 226,984.17 300,000 4,188.9 14,550 15,550 13,550

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