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
10/04/2026 14,200 0 (0%) 3,700 53.56 0 0 14,200 16,300 12,100
09/04/2026 15,100 0 (0%) 10,809 163.86 0 0 15,100 17,300 12,900
08/04/2026 15,200 0 (0%) 2,209 33.36 0 0 15,200 17,400 13,000
07/04/2026 15,000 -0.6 (-3.85%) 4,500 68.35 0 0 15,600 17,900 13,300
06/04/2026 15,600 -0.4 (-2.5%) 4,700 73.34 0 0 16,000 18,400 13,600
03/04/2026 16,000 -0.5 (-3.03%) 6,000 96 0 0 16,500 18,900 14,100
02/04/2026 16,500 0 (0%) 6,100 100.65 0 0 16,500 18,900 14,100
01/04/2026 16,500 -0.4 (-2.37%) 5,000 82.5 0 0 16,900 19,400 14,400
31/03/2026 18,000 2 (12.5%) 2,200 37.08 0 0 16,000 18,400 13,600
30/03/2026 16,000 0.1 (0.63%) 3,351 53.62 0 0 15,900 18,200 13,600
27/03/2026 16,000 0 (0%) 1,900 30.28 0 0 16,000 18,400 13,600
26/03/2026 16,000 0.4 (2.56%) 2,008 32.12 0 0 15,600 17,900 13,300
25/03/2026 16,000 0.2 (1.27%) 3,400 53.04 0 0 15,800 18,100 13,500
24/03/2026 16,200 1.2 (8%) 11,400 180.51 0 0 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 6,400 95.95 0 0 15,000 17,200 12,800
20/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/03/2026 15,000 -0.6 (-3.85%) 900 13.5 0 0 15,600 17,900 13,300
18/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/03/2026 16,200 1.8 (12.5%) 100 1.62 0 0 14,400 16,500 12,300
03/03/2026 14,400 0 (0%) 200 2.88 0 0 14,400 16,500 12,300
02/03/2026 14,300 0.3 (2.14%) 25,400 365.9 0 0 14,000 16,100 11,900
27/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/02/2026 14,000 1 (7.69%) 110 1.55 0 0 13,000 14,900 11,100
13/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/02/2026 14,000 0.5 (3.7%) 200 2.6 0 0 13,500 15,500 11,500
10/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/02/2026 13,500 0.5 (3.85%) 100 1.35 0 0 13,000 14,900 11,100
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/02/2026 12,800 -0.4 (-3.03%) 1,000 13.02 0 0 13,200 15,100 11,300
04/02/2026 13,200 -1.2 (-8.33%) 1,200 15.84 0 0 14,400 16,500 12,300
03/02/2026 14,400 -1.1 (-7.1%) 150 2.19 0 0 15,500 17,800 13,200
02/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/01/2026 15,500 -1 (-6.06%) 2,000 31 0 0 16,500 18,900 14,100
29/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/01/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
15/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/01/2026 16,500 1.6 (10.74%) 150 2.43 0 0 14,900 17,100 12,700
12/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/01/2026 14,900 1.9 (14.62%) 300 4.47 0 0 13,000 14,900 11,100
06/01/2026 13,000 -0.5 (-3.7%) 1,000 13 0 0 13,500 15,500 11,500
05/01/2026 13,500 -0.4 (-2.88%) 200 2.7 0 0 13,900 15,900 11,900
31/12/2025 13,900 -2.2 (-13.66%) 600 8.36 0 0 16,100 18,500 13,700
30/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/12/2025 16,100 0 (0%) 1 0.01 0 0 16,100 18,500 13,700
17/12/2025 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
16/12/2025 16,100 2.1 (15%) 12,400 199.12 0 0 14,000 16,100 11,900
15/12/2025 14,000 0 (0%) 10 0.14 0 0 14,000 16,100 11,900
12/12/2025 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
11/12/2025 14,000 -2.2 (-13.58%) 200 2.8 0 0 16,200 18,600 13,800
10/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/11/2025 16,200 0 (0%) 1 0.01 0 0 16,200 18,600 13,800
26/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/11/2025 16,200 2 (14.08%) 103 1.66 0 0 14,200 16,300 12,100
21/11/2025 14,000 0 (0%) 2,000 28.3 0 0 14,000 16,100 11,900
20/11/2025 14,000 0 (0%) 500 7 0 0 14,000 16,100 11,900
19/11/2025 14,000 -0.6 (-4.11%) 5,000 70 0 0 14,600 16,700 12,500
18/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/11/2025 14,500 -2.4 (-14.2%) 300 4.37 0 0 16,900 19,400 14,400
14/11/2025 16,900 -0.1 (-0.59%) 2,000 33.8 0 0 17,000 19,500 14,500
13/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/11/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,800 13,200
11/11/2025 15,500 1.6 (11.51%) 100 1.55 0 0 13,900 15,900 11,900
10/11/2025 13,900 0 (0%) 100 1.39 0 0 13,900 15,900 11,900
07/11/2025 13,900 0 (0%) 2 0.03 0 0 13,900 15,900 11,900
06/11/2025 13,100 -2.3 (-14.94%) 300 4.16 0 0 15,400 17,700 13,100
05/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
04/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
03/11/2025 15,400 1.8 (13.24%) 100 1.54 0 0 13,600 15,600 11,600
31/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/10/2025 13,400 0.1 (0.75%) 51,000 691.4 0 0 13,300 15,200 11,400
29/10/2025 13,500 -2 (-12.9%) 547 7.26 0 0 15,500 17,800 13,200
28/10/2025 15,500 0 (0%) 3 0.05 0 0 15,500 17,800 13,200
27/10/2025 15,500 0.1 (0.65%) 115 1.78 0 0 15,400 17,700 13,100
24/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
23/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
22/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
21/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
20/10/2025 15,400 0 (0%) 10 0.16 0 0 15,400 17,700 13,100
17/10/2025 15,400 0 (0%) 45 0.69 0 0 15,400 17,700 13,100
16/10/2025 15,400 -0.5 (-3.14%) 105 1.62 0 0 15,900 18,200 13,600
15/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
14/10/2025 15,900 0 (0%) 1,000 15.9 0 0 15,900 18,200 13,600
13/10/2025 15,900 0 (0%) 2 0.03 0 0 15,900 18,200 13,600

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