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
20/03/2026 13,850 -0.05 (-0.36%) 114,700 1,584.45 0 0 13,900 14,850 12,950
19/03/2026 13,900 -0.25 (-1.77%) 49,000 682.9 0 0 14,150 15,100 13,200
18/03/2026 14,150 0.1 (0.71%) 99,800 1,401.42 0 0 14,050 15,000 13,100
17/03/2026 14,050 -0.05 (-0.35%) 165,300 2,320.11 0 0 14,100 15,050 13,150
16/03/2026 14,100 -0.15 (-1.05%) 130,000 1,826.05 0 0 14,250 15,200 13,300
13/03/2026 14,250 0.1 (0.71%) 234,500 3,367.96 0 0 14,150 15,100 13,200
12/03/2026 14,150 0.1 (0.71%) 187,300 2,636.42 0 0 14,050 15,000 13,100
11/03/2026 14,050 0.1 (0.72%) 192,000 2,702.51 0 0 13,950 14,900 13,000
10/03/2026 13,950 -0.25 (-1.76%) 317,800 4,440.97 0 0 14,200 15,150 13,250
09/03/2026 14,200 -1.05 (-6.89%) 544,200 7,923.46 0 0 15,250 16,300 14,200
06/03/2026 15,250 -0.45 (-2.87%) 281,000 4,353.3 0 0 15,700 16,750 14,650
05/03/2026 15,700 -0.9 (-5.42%) 567,500 9,058.8 0 0 16,600 17,750 15,450
04/03/2026 16,600 -1.2 (-6.74%) 619,800 10,425.57 0 0 17,800 19,000 16,600
03/03/2026 17,800 -0.1 (-0.56%) 672,500 12,004.4 0 0 17,900 19,150 16,650
02/03/2026 17,900 1.15 (6.87%) 1,590,400 28,416.12 0 0 16,750 17,900 15,600
27/02/2026 16,750 1.05 (6.69%) 265,500 4,447.13 0 0 15,700 16,750 14,650
26/02/2026 15,700 1 (6.8%) 1,677,800 26,099.73 0 0 14,700 15,700 13,700
25/02/2026 14,700 -0.1 (-0.68%) 219,300 3,244.88 0 0 14,800 15,800 13,800
24/02/2026 14,800 0 (0%) 22,900 338.46 0 0 14,800 15,800 13,800
23/02/2026 14,800 0.5 (3.5%) 82,600 1,180.76 0 0 14,300 15,300 13,300
13/02/2026 14,300 0.1 (0.7%) 27,000 382.28 0 0 14,200 15,150 13,250
12/02/2026 14,200 0 (0%) 1,300 18.48 0 0 14,200 15,150 13,250
11/02/2026 14,200 0 (0%) 10,800 152.94 0 0 14,200 15,150 13,250
10/02/2026 14,200 -0.5 (-3.4%) 43,600 618.96 0 0 14,700 15,700 13,700
09/02/2026 14,700 0.05 (0.34%) 60,500 890.63 0 0 14,650 15,650 13,650
06/02/2026 14,650 0.2 (1.38%) 83,300 1,222.79 0 0 14,450 15,450 13,450
05/02/2026 14,450 -0.3 (-2.03%) 37,300 542.34 0 0 14,750 15,750 13,750
04/02/2026 14,750 0.05 (0.34%) 69,100 1,021.6 0 0 14,700 15,700 13,700
03/02/2026 14,700 0.2 (1.38%) 76,200 1,119.15 0 0 14,500 15,500 13,500
02/02/2026 14,500 -0.1 (-0.68%) 21,100 305.89 0 0 14,600 15,600 13,600
30/01/2026 14,600 0.2 (1.39%) 53,900 783.72 0 0 14,400 15,400 13,400
29/01/2026 14,400 0 (0%) 16,600 236.61 0 0 14,400 15,400 13,400
28/01/2026 14,400 0.05 (0.35%) 55,000 794.59 0 0 14,350 15,350 13,350
27/01/2026 14,350 -0.1 (-0.69%) 38,100 542.85 0 0 14,450 15,450 13,450
26/01/2026 14,450 -0.55 (-3.67%) 51,900 751.81 0 0 15,000 16,050 13,950
23/01/2026 15,000 0.05 (0.33%) 44,400 663.92 0 0 14,950 15,950 13,950
22/01/2026 14,950 0.65 (4.55%) 322,000 4,840.38 0 0 14,300 15,300 13,300
21/01/2026 14,300 0.15 (1.06%) 66,100 954.46 0 0 14,150 15,100 13,200
20/01/2026 14,150 0.25 (1.8%) 116,900 1,662.8 0 0 13,900 14,850 12,950
19/01/2026 13,900 -0.25 (-1.77%) 70,000 978.05 0 0 14,150 15,100 13,200
16/01/2026 14,150 -0.55 (-3.74%) 82,300 1,193.65 0 0 14,700 15,700 13,700
15/01/2026 14,700 0.55 (3.89%) 159,900 2,320.41 0 0 14,150 15,100 13,200
14/01/2026 14,150 0.45 (3.28%) 150,800 2,124.26 0 0 13,700 14,650 12,750
13/01/2026 13,700 0.1 (0.74%) 28,700 389.07 0 0 13,600 14,550 12,650
12/01/2026 13,600 -0.15 (-1.09%) 65,200 882.38 0 0 13,750 14,700 12,800
09/01/2026 13,750 0 (0%) 41,400 568.5 0 0 13,750 14,700 12,800
08/01/2026 13,750 0.15 (1.1%) 77,300 1,063.61 0 0 13,600 14,550 12,650
07/01/2026 13,600 0.05 (0.37%) 48,900 664.9 0 0 13,550 14,450 12,650
06/01/2026 13,550 0.05 (0.37%) 50,000 676.61 0 0 13,500 14,400 12,600
05/01/2026 13,500 0.05 (0.37%) 10,900 147.1 0 0 13,450 14,350 12,550
31/12/2025 13,450 0 (0%) 10,100 135.64 0 0 13,450 14,350 12,550
30/12/2025 13,450 0 (0%) 6,000 80.7 0 0 13,450 14,350 12,550
29/12/2025 13,450 0.1 (0.75%) 33,700 453.95 0 0 13,350 14,250 12,450
26/12/2025 13,350 -0.1 (-0.74%) 2,000 26.7 0 0 13,450 14,350 12,550
25/12/2025 13,450 0 (0%) 9,500 127.28 0 0 13,450 14,350 12,550
24/12/2025 13,450 0.05 (0.37%) 29,600 395.49 0 0 13,400 14,300 12,500
23/12/2025 13,400 -0.05 (-0.37%) 36,100 482.77 0 0 13,450 14,350 12,550
22/12/2025 13,450 0 (0%) 107,100 1,439.64 0 0 13,450 14,350 12,550
19/12/2025 13,450 -0.05 (-0.37%) 25,900 346.24 0 0 13,500 14,400 12,600
18/12/2025 13,500 0 (0%) 9,800 132.25 0 0 13,500 14,400 12,600
17/12/2025 13,500 -0.05 (-0.37%) 211,300 2,852 0 0 13,550 14,450 12,650
16/12/2025 13,550 0 (0%) 1,000 13.55 0 0 13,550 14,450 12,650
15/12/2025 13,550 0.1 (0.74%) 63,600 853.63 0 0 13,450 14,350 12,550
12/12/2025 13,450 0 (0%) 22,100 297.5 0 0 13,450 14,350 12,550
11/12/2025 13,450 0.05 (0.37%) 1,800 24.21 0 0 13,400 14,300 12,500
10/12/2025 13,400 -0.1 (-0.74%) 28,500 384.94 0 0 13,500 14,400 12,600
09/12/2025 13,500 0.1 (0.75%) 34,100 461.94 0 0 13,400 14,300 12,500
08/12/2025 13,400 -0.05 (-0.37%) 2,200 29.53 0 0 13,450 14,350 12,550
05/12/2025 13,450 0.05 (0.37%) 4,400 59.06 0 0 13,400 14,300 12,500
04/12/2025 13,400 0.05 (0.37%) 29,700 399.05 0 0 13,350 14,250 12,450
03/12/2025 13,350 -0.2 (-1.48%) 27,100 364.92 0 0 13,550 14,450 12,650
02/12/2025 13,550 0 (0%) 22,500 303.56 0 0 13,550 14,450 12,650
01/12/2025 13,550 0.05 (0.37%) 18,900 254.54 0 0 13,500 14,400 12,600
28/11/2025 13,500 0.15 (1.12%) 32,300 433.19 0 0 13,350 14,250 12,450
27/11/2025 13,350 -0.2 (-1.48%) 14,100 189.47 0 0 13,550 14,450 12,650
26/11/2025 13,550 0 (0%) 4,500 60.45 0 0 13,550 14,450 12,650
25/11/2025 13,550 0 (0%) 3,500 47.32 0 0 13,550 14,450 12,650
24/11/2025 13,550 -0.05 (-0.37%) 20,100 272.11 0 0 13,600 14,550 12,650
21/11/2025 13,600 -0.05 (-0.37%) 22,400 306.01 0 0 13,650 14,600 12,700
20/11/2025 13,650 0 (0%) 15,700 212.57 0 0 13,650 14,600 12,700
19/11/2025 13,650 0 (0%) 14,000 187.84 0 0 13,650 14,600 12,700
18/11/2025 13,650 0.1 (0.74%) 18,700 254.13 0 0 13,550 14,450 12,650
17/11/2025 13,550 0 (0%) 17,800 240.04 0 0 13,550 14,450 12,650
14/11/2025 13,550 0 (0%) 43,200 584.85 0 0 13,550 14,450 12,650
13/11/2025 13,550 0 (0%) 27,200 367.76 0 0 13,550 14,450 12,650
12/11/2025 13,550 0.1 (0.74%) 14,000 189.43 0 0 13,450 14,350 12,550
11/11/2025 13,450 0 (0%) 20,700 278.89 0 0 13,450 14,350 12,550
10/11/2025 13,450 -0.05 (-0.37%) 11,600 156.36 0 0 13,500 14,400 12,600
07/11/2025 13,500 0.1 (0.75%) 22,000 293.54 0 0 13,400 14,300 12,500
06/11/2025 13,400 0.05 (0.37%) 135,200 1,805.91 0 0 13,350 14,250 12,450
05/11/2025 13,350 -0.05 (-0.37%) 34,200 459.99 0 0 13,400 14,300 12,500
04/11/2025 13,400 0 (0%) 29,100 387.26 0 0 13,400 14,300 12,500
03/11/2025 13,400 0 (0%) 3,100 41.53 0 0 13,400 14,300 12,500
31/10/2025 13,400 -0.05 (-0.37%) 21,800 291.71 0 0 13,450 14,350 12,550
30/10/2025 13,450 0 (0%) 14,800 198.01 0 0 13,450 14,350 12,550
29/10/2025 13,450 0.05 (0.37%) 60,600 812.18 0 0 13,400 14,300 12,500
28/10/2025 13,400 0.05 (0.37%) 10,700 143.33 0 0 13,350 14,250 12,450
27/10/2025 13,350 0 (0%) 9,100 121.78 0 0 13,350 14,250 12,450
24/10/2025 13,350 -0.05 (-0.37%) 4,900 64.98 0 0 13,400 14,300 12,500
23/10/2025 13,400 0.35 (2.68%) 1,400 18.69 0 0 13,050 13,950 12,150
22/10/2025 13,050 -0.45 (-3.33%) 24,700 328.75 0 0 13,500 14,400 12,600
21/10/2025 13,500 0 (0%) 29,800 388.25 0 0 13,500 14,400 12,600
20/10/2025 13,500 -0.2 (-1.46%) 38,100 512.94 0 0 13,700 14,650 12,750
17/10/2025 13,700 0 (0%) 25,500 347.37 0 0 13,700 14,650 12,750
16/10/2025 13,700 0.1 (0.74%) 49,800 675.96 0 0 13,600 14,550 12,650
15/10/2025 13,600 -0.05 (-0.37%) 36,600 495.23 0 0 13,650 14,600 12,700
14/10/2025 13,650 -0.1 (-0.73%) 14,400 195.65 0 0 13,750 14,700 12,800
13/10/2025 13,750 0 (0%) 35,000 475.01 0 0 13,750 14,700 12,800
10/10/2025 13,750 0.05 (0.36%) 19,600 268.87 0 0 13,700 14,650 12,750
09/10/2025 13,700 -0.1 (-0.72%) 22,600 310.21 0 0 13,800 14,750 12,850
08/10/2025 13,800 0 (0%) 3,800 52.1 0 0 13,800 14,750 12,850
07/10/2025 13,800 0.1 (0.73%) 5,000 68.65 0 0 13,700 14,650 12,750
06/10/2025 13,700 -0.05 (-0.36%) 31,900 437.02 0 0 13,750 14,700 12,800
03/10/2025 13,750 0.05 (0.36%) 9,900 136.13 0 0 13,700 14,650 12,750
02/10/2025 13,700 -0.05 (-0.36%) 8,500 116.57 0 0 13,750 14,700 12,800
01/10/2025 13,750 0.05 (0.36%) 19,900 272.67 0 0 13,700 14,650 12,750
30/09/2025 13,700 -0.05 (-0.36%) 6,500 89.31 0 0 13,750 14,700 12,800
29/09/2025 13,750 0.05 (0.36%) 21,700 299.14 0 0 13,700 14,650 12,750
26/09/2025 13,700 0 (0%) 10,400 142.61 0 0 13,700 14,650 12,750
25/09/2025 13,700 -0.1 (-0.72%) 8,200 112.47 0 0 13,800 14,750 12,850
24/09/2025 13,800 0.05 (0.36%) 15,600 213.79 0 0 13,750 14,700 12,800
23/09/2025 13,750 0.05 (0.36%) 7,400 101.61 0 0 13,700 14,650 12,750
22/09/2025 13,700 -0.05 (-0.36%) 13,700 187.8 0 0 13,750 14,700 12,800

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