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 25,500 0.6 (2.41%) 10,700 269 0 0 24,900 27,300 22,500
29/01/2026 24,900 -0.1 (-0.4%) 38,510 900.27 0 0 25,000 27,500 22,500
28/01/2026 25,000 -2.7 (-9.75%) 97,780 2,511.62 0 0 27,700 30,400 25,000
27/01/2026 27,700 -1.3 (-4.48%) 27,300 766.3 0 0 29,000 31,900 26,100
26/01/2026 29,000 0.1 (0.35%) 6,704 190.61 0 0 28,900 31,700 26,100
23/01/2026 28,900 -0.2 (-0.69%) 3,625 103.9 0 0 29,100 32,000 26,200
22/01/2026 29,100 -0.1 (-0.34%) 6,200 178.84 0 0 29,200 32,100 26,300
21/01/2026 29,200 -0.8 (-2.67%) 4,305 123.78 0 0 30,000 33,000 27,000
20/01/2026 30,000 0.3 (1.01%) 9,400 275.68 0 0 29,700 32,600 26,800
19/01/2026 29,700 1.2 (4.21%) 24,315 708.5 0 0 28,500 31,300 25,700
16/01/2026 28,500 0 (0%) 2,608 73.54 0 0 28,500 31,300 25,700
15/01/2026 28,500 0.2 (0.71%) 20,250 573.37 0 0 28,300 31,100 25,500
14/01/2026 28,300 -0.2 (-0.7%) 8,417 236.12 0 0 28,500 31,300 25,700
13/01/2026 28,500 -0.4 (-1.38%) 8,500 242.41 0 0 28,900 31,700 26,100
12/01/2026 28,900 0.3 (1.05%) 16,331 457.44 0 0 28,600 31,400 25,800
09/01/2026 28,600 1.5 (5.54%) 14,715 410.56 0 0 27,100 29,800 24,400
08/01/2026 27,100 -1.3 (-4.58%) 46,000 1,263.26 0 0 28,400 31,200 25,600
07/01/2026 28,400 0 (0%) 23,200 656.55 0 0 28,400 31,200 25,600
06/01/2026 28,400 -1.7 (-5.65%) 17,213 496.96 0 0 30,100 33,100 27,100
05/01/2026 30,100 0.9 (3.08%) 60,915 1,771.2 0 0 29,200 32,100 26,300
31/12/2025 29,200 -0.7 (-2.34%) 31,600 918.03 0 0 29,900 32,800 27,000
30/12/2025 29,900 -0.8 (-2.61%) 21,500 647.37 0 0 30,700 33,700 27,700
29/12/2025 30,700 0.3 (0.99%) 12,401 382.79 0 0 30,400 33,400 27,400
26/12/2025 30,400 -0.1 (-0.33%) 19,900 605.51 0 0 30,500 33,500 27,500
25/12/2025 30,500 0.9 (3.04%) 146,564 4,461.59 0 0 29,600 32,500 26,700
24/12/2025 29,600 -0.4 (-1.33%) 21,515 630.33 0 0 30,000 33,000 27,000
23/12/2025 30,000 0.4 (1.35%) 29,413 884.87 0 0 29,600 32,500 26,700
22/12/2025 29,600 2 (7.25%) 113,729 3,314.73 0 0 27,600 30,300 24,900
19/12/2025 27,600 0 (0%) 31,325 865.41 0 0 27,600 30,300 24,900
18/12/2025 27,600 0 (0%) 74,000 2,018.22 0 0 27,600 30,300 24,900
17/12/2025 27,600 -0.1 (-0.36%) 38,100 1,051.89 0 0 27,700 30,400 25,000
16/12/2025 27,700 0.7 (2.59%) 50,760 1,407.08 0 0 27,000 29,700 24,300
15/12/2025 27,000 1.4 (5.47%) 173,100 4,775.15 0 0 25,600 28,100 23,100
12/12/2025 25,600 0.1 (0.39%) 69,700 1,793.74 0 0 25,500 28,000 23,000
11/12/2025 25,500 0 (0%) 3,500 89.41 0 0 25,500 28,000 23,000
10/12/2025 25,500 0.7 (2.82%) 13,500 338.53 0 0 24,800 27,200 22,400
09/12/2025 24,800 0 (0%) 25,100 622.7 0 0 24,800 27,200 22,400
08/12/2025 24,800 0 (0%) 9,500 236.3 0 0 24,800 27,200 22,400
05/12/2025 24,800 -0.1 (-0.4%) 14,300 355 0 0 24,900 27,300 22,500
04/12/2025 24,900 0.2 (0.81%) 26,500 642.21 0 0 24,700 27,100 22,300
03/12/2025 24,700 -0.3 (-1.2%) 11,000 271.68 0 0 25,000 27,500 22,500
02/12/2025 25,000 -0.4 (-1.57%) 1,400 34.83 0 0 25,400 27,900 22,900
01/12/2025 25,400 0 (0%) 0 0 0 0 25,400 27,900 22,900
28/11/2025 25,400 0 (0%) 0 0 0 0 25,400 27,900 22,900
27/11/2025 25,400 0 (0%) 12,001 299.51 0 0 25,400 27,900 22,900
26/11/2025 25,400 0.4 (1.6%) 7,100 175.69 0 0 25,000 27,500 22,500
25/11/2025 25,000 -0.9 (-3.47%) 10,000 251.25 0 0 25,900 28,400 23,400
24/11/2025 25,900 -0.1 (-0.38%) 2,500 63.88 0 0 26,000 28,600 23,400
21/11/2025 26,000 1.3 (5.26%) 30,800 790.62 0 0 24,700 27,100 22,300
20/11/2025 24,700 0.1 (0.41%) 6,400 157.87 0 0 24,600 27,000 22,200
19/11/2025 24,600 0 (0%) 7,400 182.37 0 0 24,600 27,000 22,200
18/11/2025 24,600 -0.1 (-0.4%) 6,819 168.04 0 0 24,700 27,100 22,300
17/11/2025 24,700 -0.1 (-0.4%) 10,200 251.42 0 0 24,800 27,200 22,400
14/11/2025 24,800 -0.1 (-0.4%) 2,400 59 0 0 24,900 27,300 22,500
13/11/2025 24,900 -0.1 (-0.4%) 99,315 2,477.9 0 0 25,000 27,500 22,500
12/11/2025 25,000 0.9 (3.73%) 4,200 102.34 0 0 24,100 26,500 21,700
11/11/2025 24,100 0 (0%) 15,400 367.75 0 0 24,100 26,500 21,700
10/11/2025 24,100 -0.9 (-3.6%) 12,000 292.68 0 0 25,000 27,500 22,500
07/11/2025 25,000 -0.4 (-1.57%) 8,000 198.83 0 0 25,400 27,900 22,900
06/11/2025 25,400 -0.3 (-1.17%) 2,300 57.93 0 0 25,700 28,200 23,200
05/11/2025 25,700 1.8 (7.53%) 22,118 551.83 0 0 23,900 26,200 21,600
04/11/2025 23,900 -2.1 (-8.08%) 52,801 1,293.23 0 0 26,000 28,600 23,400
03/11/2025 26,000 -0.8 (-2.99%) 9,501 246.46 0 0 26,800 29,400 24,200
31/10/2025 26,800 1.1 (4.28%) 90,117 2,483.04 0 0 25,700 28,200 23,200
30/10/2025 25,700 2.3 (9.83%) 130,825 3,362.2 0 0 23,400 25,700 21,100
29/10/2025 23,400 2.1 (9.86%) 129,635 3,028.52 0 0 21,300 23,400 19,200
28/10/2025 21,300 -0.1 (-0.47%) 9,400 197.61 0 0 21,400 23,500 19,300
27/10/2025 21,400 1 (4.9%) 14,000 293.67 0 0 20,400 22,400 18,400
24/10/2025 20,400 -0.1 (-0.49%) 1,300 26.55 0 0 20,500 22,500 18,500
23/10/2025 20,500 -0.1 (-0.49%) 3,500 71.91 0 0 20,600 22,600 18,600
22/10/2025 20,600 0 (0%) 5,900 120.08 0 0 20,600 22,600 18,600
21/10/2025 20,600 0.3 (1.48%) 9,300 190.75 0 0 20,300 22,300 18,300
20/10/2025 20,300 -0.5 (-2.4%) 23,401 484.55 0 0 20,800 22,800 18,800
17/10/2025 20,800 -0.2 (-0.95%) 800 16.82 0 0 21,000 23,100 18,900
16/10/2025 21,000 -0.7 (-3.23%) 3,600 74.75 0 0 21,700 23,800 19,600
15/10/2025 21,700 1 (4.83%) 3,300 68.31 0 0 20,700 22,700 18,700
14/10/2025 20,700 -1 (-4.61%) 21,302 437.02 0 0 21,700 23,800 19,600
13/10/2025 21,700 0.1 (0.46%) 6,501 134.25 0 0 21,600 23,700 19,500
10/10/2025 21,600 0.1 (0.47%) 10,408 223.5 0 0 21,500 23,600 19,400
09/10/2025 21,500 0.3 (1.42%) 14,000 299.8 0 0 21,200 23,300 19,100
08/10/2025 21,200 0.4 (1.92%) 7,400 154.95 0 0 20,800 22,800 18,800
07/10/2025 20,800 0 (0%) 16,451 341.05 0 0 20,800 22,800 18,800
06/10/2025 20,800 0.8 (4%) 7,501 153.56 0 0 20,000 22,000 18,000
03/10/2025 20,000 -0.2 (-0.99%) 15,000 299.75 0 0 20,200 22,200 18,200
02/10/2025 20,200 -0.3 (-1.46%) 14,800 302.32 0 0 20,500 22,500 18,500
01/10/2025 20,500 0.3 (1.49%) 1,900 38.95 0 0 20,200 22,200 18,200
30/09/2025 20,200 -0.7 (-3.35%) 4,900 99.12 0 0 20,900 22,900 18,900
29/09/2025 20,900 0.3 (1.46%) 9,600 198.85 0 0 20,600 22,600 18,600
26/09/2025 20,600 0.5 (2.49%) 10,120 205.74 0 0 20,100 22,100 18,100
25/09/2025 20,100 0.5 (2.55%) 6,701 134.11 0 0 19,600 21,500 17,700
24/09/2025 19,600 0.1 (0.51%) 2,820 54.93 0 0 19,500 21,400 17,600
23/09/2025 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
22/09/2025 19,500 -0.3 (-1.52%) 19,300 374.01 0 0 19,800 21,700 17,900
19/09/2025 19,800 -0.6 (-2.94%) 700 14.05 0 0 20,400 22,400 18,400
18/09/2025 20,400 -0.1 (-0.49%) 8,200 164.82 0 0 20,500 22,500 18,500
17/09/2025 20,500 0.4 (1.99%) 7,250 149.01 0 0 20,100 22,100 18,100
16/09/2025 20,100 0.1 (0.5%) 9,602 192.07 0 0 20,000 22,000 18,000
15/09/2025 20,000 0.8 (4.17%) 53,200 1,034.3 0 0 19,200 21,100 17,300
12/09/2025 19,200 0.6 (3.23%) 23,800 453.63 0 0 18,600 20,400 16,800
11/09/2025 18,600 0.6 (3.33%) 9,900 183.94 0 0 18,000 19,800 16,200
10/09/2025 18,000 -0.3 (-1.64%) 5,900 106.2 0 0 18,300 20,100 16,500
09/09/2025 18,300 0 (0%) 4,600 82.48 0 0 18,300 20,100 16,500
08/09/2025 18,300 0 (0%) 4,800 87.49 0 0 18,300 20,100 16,500
05/09/2025 18,300 0.1 (0.55%) 4,400 80.4 0 0 18,200 20,000 16,400
04/09/2025 18,200 -0.8 (-4.21%) 3,300 60.06 0 0 19,000 20,900 17,100
03/09/2025 19,000 0.8 (4.4%) 5,300 96.5 0 0 18,200 20,000 16,400
29/08/2025 18,200 -0.3 (-1.62%) 8,800 159.73 0 0 18,500 20,300 16,700
28/08/2025 18,500 0.1 (0.54%) 6,000 110.13 0 0 18,400 20,200 16,600
27/08/2025 18,400 0.4 (2.22%) 5,100 91.69 0 0 18,000 19,800 16,200
26/08/2025 18,000 0 (0%) 300 5.4 0 0 18,000 19,800 16,200
25/08/2025 18,000 0.1 (0.56%) 1,101 19.9 0 0 17,900 19,600 16,200
22/08/2025 17,900 -0.5 (-2.72%) 11,200 198.27 0 0 18,400 20,200 16,600
21/08/2025 18,400 -0.4 (-2.13%) 9,100 163.79 0 0 18,800 20,600 17,000
20/08/2025 18,800 -0.6 (-3.09%) 36,000 657.17 0 0 19,400 21,300 17,500
19/08/2025 19,400 -0.3 (-1.52%) 6,304 118.64 0 0 19,700 21,600 17,800
18/08/2025 19,700 0 (0%) 7,300 139.27 0 0 19,700 21,600 17,800
15/08/2025 19,700 -0.2 (-1.01%) 4,200 80.43 0 0 19,900 21,800 18,000
14/08/2025 19,900 0.2 (1.02%) 4,300 85.04 0 0 19,700 21,600 17,800
13/08/2025 19,700 -0.6 (-2.96%) 4,300 85.47 0 0 20,300 22,300 18,300
12/08/2025 20,300 -0.2 (-0.98%) 13,500 267.03 0 0 20,500 22,500 18,500
11/08/2025 20,500 0.6 (3.02%) 6,700 135.67 0 0 19,900 21,800 18,000
08/08/2025 19,900 1.6 (8.74%) 56,814 1,103.64 0 0 18,300 20,100 16,500
07/08/2025 18,300 -0.2 (-1.08%) 31,900 586.42 0 0 18,500 20,300 16,700
06/08/2025 18,500 0.7 (3.93%) 11,100 199.23 0 0 17,800 19,500 16,100
05/08/2025 17,800 -0.7 (-3.78%) 34,770 624.3 0 0 18,500 20,300 16,700
04/08/2025 18,500 0 (0%) 14,600 267.71 0 0 18,500 20,300 16,700
01/08/2025 18,500 -0.4 (-2.12%) 10,500 197.92 0 0 18,900 20,700 17,100

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