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
23/01/2026 17,600 -0.2 (-1.12%) 123,090 2,161.72 0 0 17,800 19,500 16,100
22/01/2026 17,800 -0.3 (-1.66%) 128,462 2,313.67 0 0 18,100 19,900 16,300
21/01/2026 18,100 0.1 (0.56%) 85,757 1,529.94 0 0 18,000 19,800 16,200
20/01/2026 18,000 0.5 (2.86%) 235,675 4,247.52 0 0 17,500 19,200 15,800
19/01/2026 17,500 -0.8 (-4.37%) 128,607 2,266.99 0 0 18,300 20,100 16,500
16/01/2026 18,300 0.3 (1.67%) 548,863 10,295.26 0 0 18,000 19,800 16,200
15/01/2026 18,000 0.5 (2.86%) 243,107 4,282.96 0 0 17,500 19,200 15,800
14/01/2026 17,500 0.5 (2.94%) 543,247 9,424.42 0 0 17,000 18,700 15,300
13/01/2026 17,000 1 (6.25%) 383,235 6,355.04 0 0 16,000 17,600 14,400
12/01/2026 16,000 0.2 (1.27%) 211,674 3,374.6 0 0 15,800 17,300 14,300
09/01/2026 15,800 -0.3 (-1.86%) 114,351 1,833.01 0 0 16,100 17,700 14,500
08/01/2026 16,100 0.5 (3.21%) 448,664 7,226.71 0 0 15,600 17,100 14,100
07/01/2026 15,600 0.1 (0.65%) 127,076 1,972.22 0 0 15,500 17,000 14,000
06/01/2026 15,500 -0.2 (-1.27%) 62,763 975.67 0 0 15,700 17,200 14,200
05/01/2026 15,700 0 (0%) 134,493 2,106.85 0 0 15,700 17,200 14,200
31/12/2025 15,700 0.1 (0.64%) 104,012 1,605.65 0 0 15,600 17,100 14,100
30/12/2025 15,600 -0.2 (-1.27%) 59,408 922.56 0 0 15,800 17,300 14,300
29/12/2025 15,800 0.1 (0.64%) 89,448 1,413.34 0 0 15,700 17,200 14,200
26/12/2025 15,700 0 (0%) 94,390 1,480.64 0 0 15,700 17,200 14,200
25/12/2025 15,700 0.4 (2.61%) 252,395 3,995.43 0 0 15,300 16,800 13,800
24/12/2025 15,300 0 (0%) 40,105 610.19 0 0 15,300 16,800 13,800
23/12/2025 15,300 -0.1 (-0.65%) 92,985 1,427.74 0 0 15,400 16,900 13,900
22/12/2025 15,400 0 (0%) 182,688 2,802.72 0 0 15,400 16,900 13,900
19/12/2025 15,400 -0.1 (-0.65%) 49,900 759.65 0 0 15,500 17,000 14,000
18/12/2025 15,500 0 (0%) 47,855 741.51 0 0 15,500 17,000 14,000
17/12/2025 15,500 0.3 (1.97%) 248,752 3,908.78 0 0 15,200 16,700 13,700
16/12/2025 15,200 0.4 (2.7%) 141,890 2,111.27 0 0 14,800 16,200 13,400
15/12/2025 14,800 -0.3 (-1.99%) 236,356 3,543.69 0 0 15,100 16,600 13,600
12/12/2025 15,100 -0.9 (-5.63%) 376,833 5,916.26 0 0 16,000 17,600 14,400
11/12/2025 16,000 -0.8 (-4.76%) 436,360 7,155.98 0 0 16,800 18,400 15,200
10/12/2025 16,800 -0.2 (-1.18%) 91,432 1,550.12 0 0 17,000 18,700 15,300
09/12/2025 17,000 -0.7 (-3.95%) 401,779 6,915.27 0 0 17,700 19,400 16,000
08/12/2025 17,700 1 (5.99%) 758,686 13,143.11 0 0 16,700 18,300 15,100
05/12/2025 16,700 0.2 (1.21%) 169,805 2,808.28 0 0 16,500 18,100 14,900
04/12/2025 16,500 0 (0%) 126,273 2,079.29 0 0 16,500 18,100 14,900
03/12/2025 16,500 0.3 (1.85%) 325,572 5,384.8 0 0 16,200 17,800 14,600
02/12/2025 16,200 0.2 (1.25%) 190,211 3,056.24 0 0 16,000 17,600 14,400
01/12/2025 16,000 0.2 (1.27%) 170,100 2,707.66 0 0 15,800 17,300 14,300
28/11/2025 15,800 0 (0%) 114,739 1,790.03 0 0 15,800 17,300 14,300
27/11/2025 15,800 -0.2 (-1.25%) 26,151 412.59 0 0 16,000 17,600 14,400
26/11/2025 16,000 0.6 (3.9%) 139,430 2,166.94 0 0 15,400 16,900 13,900
25/11/2025 15,400 -0.3 (-1.91%) 126,369 1,974.19 0 0 15,700 17,200 14,200
24/11/2025 15,700 -0.2 (-1.26%) 162,359 2,555.28 0 0 15,900 17,400 14,400
21/11/2025 15,900 -0.4 (-2.45%) 264,642 4,175.35 0 0 16,300 17,900 14,700
20/11/2025 16,300 -0.3 (-1.81%) 155,079 2,546.9 0 0 16,600 18,200 15,000
19/11/2025 16,600 -0.2 (-1.19%) 364,370 6,166.01 0 0 16,800 18,400 15,200
18/11/2025 16,800 0.4 (2.44%) 466,307 7,876.51 0 0 16,400 18,000 14,800
17/11/2025 16,400 0 (0%) 337,051 5,555.29 0 0 16,400 18,000 14,800
14/11/2025 16,400 0.2 (1.23%) 183,350 2,940.51 0 0 16,200 17,800 14,600
13/11/2025 16,200 0 (0%) 251,565 4,085.1 0 0 16,200 17,800 14,600
12/11/2025 16,200 -0.2 (-1.22%) 252,886 4,042.83 0 0 16,400 18,000 14,800
11/11/2025 16,400 -0.5 (-2.96%) 314,198 5,094.04 0 0 16,900 18,500 15,300
10/11/2025 16,900 0 (0%) 310,840 5,382.85 0 0 16,900 18,500 15,300
07/11/2025 16,900 1 (6.29%) 511,498 8,620.73 0 0 15,900 17,400 14,400
06/11/2025 15,900 0.3 (1.92%) 128,717 2,039.63 0 0 15,600 17,100 14,100
05/11/2025 15,600 -0.4 (-2.5%) 149,882 2,372.89 0 0 16,000 17,600 14,400
04/11/2025 16,000 0.4 (2.56%) 138,180 2,163.43 0 0 15,600 17,100 14,100
03/11/2025 15,600 0.3 (1.96%) 292,500 4,593.95 0 0 15,300 16,800 13,800
31/10/2025 15,300 -0.4 (-2.55%) 129,295 1,995.47 0 0 15,700 17,200 14,200
30/10/2025 15,700 0.2 (1.29%) 653,621 10,515.82 0 0 15,500 17,000 14,000
29/10/2025 15,500 0.8 (5.44%) 333,922 5,099.37 0 0 14,700 16,100 13,300
28/10/2025 14,700 -0.1 (-0.68%) 224,100 3,316.19 0 0 14,800 16,200 13,400
27/10/2025 14,800 0 (0%) 185,569 2,755.7 0 0 14,800 16,200 13,400
24/10/2025 14,800 0.9 (6.47%) 544,624 7,864.79 0 0 13,900 15,200 12,600
23/10/2025 13,900 0 (0%) 95,743 1,334.05 0 0 13,900 15,200 12,600
22/10/2025 13,900 -0.1 (-0.71%) 58,814 809.43 0 0 14,000 15,400 12,600
21/10/2025 14,000 0 (0%) 75,349 1,042.74 0 0 14,000 15,400 12,600
20/10/2025 14,000 0.2 (1.45%) 391,514 5,632.48 0 0 13,800 15,100 12,500
17/10/2025 13,800 -0.1 (-0.72%) 117,400 1,612.13 0 0 13,900 15,200 12,600
16/10/2025 13,900 -0.1 (-0.71%) 16,352 228.3 0 0 14,000 15,400 12,600
15/10/2025 14,000 0.2 (1.45%) 70,133 968.96 0 0 13,800 15,100 12,500
14/10/2025 13,800 -0.4 (-2.82%) 88,202 1,227.71 0 0 14,200 15,600 12,800
13/10/2025 14,200 0.4 (2.9%) 323,254 4,508.88 0 0 13,800 15,100 12,500
10/10/2025 13,800 -0.3 (-2.13%) 44,804 616.91 0 0 14,100 15,500 12,700
09/10/2025 14,100 0.8 (6.02%) 151,801 2,085.81 0 0 13,300 14,600 12,000
08/10/2025 13,300 0 (0%) 26,629 353. 0 0 13,300 14,600 12,000
07/10/2025 13,300 -0.2 (-1.48%) 70,401 936.65 0 0 13,500 14,800 12,200
06/10/2025 13,500 0.2 (1.5%) 17,201 230.1 0 0 13,300 14,600 12,000
03/10/2025 13,300 -0.1 (-0.75%) 86,000 1,130.31 0 0 13,400 14,700 12,100
02/10/2025 13,400 0.1 (0.75%) 51,304 685.57 0 0 13,300 14,600 12,000
01/10/2025 13,300 0 (0%) 46,270 612.45 0 0 13,300 14,600 12,000
30/09/2025 13,300 -0.1 (-0.75%) 51,700 688.8 0 0 13,400 14,700 12,100
29/09/2025 13,400 0 (0%) 170,481 2,293.41 0 0 13,400 14,700 12,100
26/09/2025 13,400 -0.2 (-1.47%) 27,356 367.25 0 0 13,600 14,900 12,300
25/09/2025 13,600 0.3 (2.26%) 91,472 1,231.96 0 0 13,300 14,600 12,000
24/09/2025 13,300 0 (0%) 122,575 1,620.13 0 0 13,300 14,600 12,000
23/09/2025 13,300 0 (0%) 9,208 122.49 0 0 13,300 14,600 12,000
22/09/2025 13,300 0 (0%) 108,898 1,446.68 0 0 13,300 14,600 12,000
19/09/2025 13,300 -0.1 (-0.75%) 50,407 672.75 0 0 13,400 14,700 12,100
18/09/2025 13,400 0.1 (0.75%) 46,079 610.34 0 0 13,300 14,600 12,000
17/09/2025 13,300 -0.3 (-2.21%) 81,141 1,083.22 0 0 13,600 14,900 12,300
16/09/2025 13,600 -0.1 (-0.73%) 113,770 1,548.22 0 0 13,700 15,000 12,400
15/09/2025 13,700 0.2 (1.48%) 60,075 821.72 0 0 13,500 14,800 12,200
12/09/2025 13,500 0.2 (1.5%) 78,350 1,051.37 0 0 13,300 14,600 12,000
11/09/2025 13,300 0 (0%) 88,952 1,160.61 0 0 13,300 14,600 12,000
10/09/2025 13,300 -0.1 (-0.75%) 43,024 569.43 0 0 13,400 14,700 12,100
09/09/2025 13,400 0.3 (2.29%) 101,609 1,345.35 0 0 13,100 14,400 11,800
08/09/2025 13,100 -0.8 (-5.76%) 391,495 5,189.02 0 0 13,900 15,200 12,600
05/09/2025 13,900 0 (0%) 147,403 2,080.99 0 0 13,900 15,200 12,600
04/09/2025 13,900 0 (0%) 67,161 929.06 0 0 13,900 15,200 12,600
03/09/2025 13,900 0 (0%) 94,909 1,318.63 0 0 13,900 15,200 12,600
29/08/2025 13,900 0.2 (1.46%) 75,744 1,036.43 0 0 13,700 15,000 12,400
28/08/2025 13,700 -0.1 (-0.72%) 41,732 567.64 0 0 13,800 15,100 12,500
27/08/2025 13,800 0 (0%) 58,356 804.09 0 0 13,800 15,100 12,500
26/08/2025 13,800 0.1 (0.73%) 97,710 1,334.92 0 0 13,700 15,000 12,400
25/08/2025 13,700 0.1 (0.74%) 212,811 2,884.21 0 0 13,600 14,900 12,300
22/08/2025 13,600 -1 (-6.85%) 397,499 5,405.12 0 0 14,600 16,000 13,200
21/08/2025 14,600 -0.1 (-0.68%) 141,441 2,054.9 0 0 14,700 16,100 13,300
20/08/2025 14,700 -0.5 (-3.29%) 356,193 5,210.35 0 0 15,200 16,700 13,700
19/08/2025 15,200 0.1 (0.66%) 456,800 7,031.23 0 0 15,100 16,600 13,600
18/08/2025 15,100 0.8 (5.59%) 469,288 7,071.36 0 0 14,300 15,700 12,900
15/08/2025 14,300 -0.3 (-2.05%) 172,300 2,484.08 0 0 14,600 16,000 13,200
14/08/2025 14,600 -0.3 (-2.01%) 441,701 6,417.48 0 0 14,900 16,300 13,500
13/08/2025 14,900 -0.1 (-0.67%) 215,939 3,223.19 0 0 15,000 16,500 13,500
12/08/2025 15,000 0 (0%) 413,461 6,237.08 0 0 15,000 16,500 13,500
11/08/2025 15,000 0 (0%) 373,629 5,594.07 0 0 15,000 16,500 13,500
08/08/2025 15,000 0.3 (2.04%) 285,468 4,236.13 0 0 14,700 16,100 13,300
07/08/2025 14,700 0.1 (0.68%) 208,959 3,041.36 0 0 14,600 16,000 13,200
06/08/2025 14,600 0.3 (2.1%) 224,599 3,294.65 0 0 14,300 15,700 12,900
05/08/2025 14,300 -0.4 (-2.72%) 1,000,674 14,947.9 0 0 14,700 16,100 13,300
04/08/2025 14,700 -0.3 (-2%) 473,956 7,007.28 0 0 15,000 16,500 13,500
01/08/2025 15,000 -0.8 (-5.06%) 803,116 12,414.93 0 0 15,800 17,300 14,300
31/07/2025 15,800 1.4 (9.72%) 642,183 10,136.18 0 0 14,400 15,800 13,000
30/07/2025 14,400 1.3 (9.92%) 992,905 13,955.61 0 0 13,100 14,400 11,800
29/07/2025 13,100 -0.1 (-0.76%) 293,798 3,910.69 0 0 13,200 14,500 11,900
28/07/2025 13,200 0.1 (0.76%) 179,821 2,401.5 0 0 13,100 14,400 11,800
25/07/2025 13,100 -0.2 (-1.5%) 411,773 5,370.59 0 0 13,300 14,600 12,000

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