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
10/09/2026 12,300 0.1 (0.82%) 241,800 2,993.35 0 0 12,200 13,400 11,000
09/09/2026 12,200 0 (0%) 469,607 5,817.39 0 0 12,200 13,400 11,000
08/09/2026 12,200 0.4 (3.39%) 515,621 6,178.28 0 0 11,800 12,900 10,700
07/09/2026 11,800 -0.3 (-2.48%) 542,616 6,487.82 0 0 12,100 13,300 10,900
04/09/2026 12,100 -0.2 (-1.63%) 274,820 3,341. 0 0 12,300 13,500 11,100
03/09/2026 12,300 0.1 (0.82%) 710,662 8,811.32 0 0 12,200 13,400 11,000
28/08/2026 12,200 -0.1 (-0.81%) 395,351 4,826.77 0 0 12,300 13,500 11,100
27/08/2026 12,300 -0.1 (-0.81%) 320,596 3,925.45 0 0 12,400 13,600 11,200
26/08/2026 12,400 0.1 (0.81%) 623,927 7,700.87 0 0 12,300 13,500 11,100
25/08/2026 12,300 -0.1 (-0.81%) 450,072 5,532.01 0 0 12,400 13,600 11,200
24/08/2026 12,400 0.3 (2.48%) 872,499 10,897.77 0 0 12,100 13,300 10,900
21/08/2026 12,100 0.2 (1.68%) 436,659 5,223.82 0 0 11,900 13,000 10,800
20/08/2026 11,900 -0.2 (-1.65%) 388,470 4,650.58 0 0 12,100 13,300 10,900
19/08/2026 12,100 -0.2 (-1.63%) 262,106 3,188.63 0 0 12,300 13,500 11,100
18/08/2026 12,300 0.4 (3.36%) 567,441 6,982.5 0 0 11,900 13,000 10,800
17/08/2026 11,900 -0.1 (-0.83%) 343,967 4,115.96 0 0 12,000 13,200 10,800
14/08/2026 12,000 -0.3 (-2.44%) 522,293 6,308.18 1 0.01 12,300 13,500 11,100
13/08/2026 12,300 -0.3 (-2.38%) 400,609 4,980.31 0 0 12,600 13,800 11,400
12/08/2026 12,600 0.4 (3.28%) 889,702 11,077.73 0 0 12,200 13,400 11,000
11/08/2026 12,200 -0.1 (-0.81%) 402,050 4,925.23 0 0 12,300 13,500 11,100
10/08/2026 12,300 0.2 (1.65%) 449,839 5,487.86 0 0 12,100 13,300 10,900
07/08/2026 12,100 0.5 (4.31%) 935,290 11,318.31 0 0 11,600 12,700 10,500
06/08/2026 11,600 -0.1 (-0.85%) 128,372 1,502.62 0 0 11,700 12,800 10,600
05/08/2026 11,700 -0.1 (-0.85%) 414,501 4,844.2 0 0 11,800 12,900 10,700
04/08/2026 11,800 -0.1 (-0.84%) 518,107 6,063.67 0 0 11,900 13,000 10,800
03/08/2026 11,900 0.1 (0.85%) 366,907 4,361.7 0 0 11,800 12,900 10,700
31/07/2026 11,800 -0.3 (-2.48%) 639,265 7,716.91 109 1.45 12,100 13,300 10,900
30/07/2026 12,100 0.3 (2.54%) 342,357 4,119.49 0 0 11,800 12,900 10,700
29/07/2026 11,800 0.3 (2.61%) 221,857 2,622.06 0 0 11,500 12,600 10,400
28/07/2026 11,500 -0.1 (-0.86%) 198,330 2,264.88 0 0 11,600 12,700 10,500
27/07/2026 11,600 -0.5 (-4.13%) 380,007 4,476.6 0 0 12,100 13,300 10,900
24/07/2026 12,100 0.1 (0.83%) 301,010 3,706.84 0 0 12,000 13,200 10,800
23/07/2026 12,000 0.2 (1.69%) 395,012 4,728.32 0 0 11,800 12,900 10,700
22/07/2026 11,800 -0.1 (-0.84%) 418,099 4,979.92 0 0 11,900 13,000 10,800
21/07/2026 11,900 -0.8 (-6.3%) 1,096,342 13,537.11 0 0 12,700 13,900 11,500
20/07/2026 12,700 -0.2 (-1.55%) 527,421 6,830.7 0 0 12,900 14,100 11,700
17/07/2026 12,900 -0.3 (-2.27%) 368,925 4,820.32 0 0 13,200 14,500 11,900
16/07/2026 13,200 -0.3 (-2.22%) 556,067 7,310.5 0 0 13,500 14,800 12,200
15/07/2026 13,500 0 (0%) 521,649 7,089.34 0 0 13,500 14,800 12,200
14/07/2026 13,500 0.6 (4.65%) 852,169 11,442.03 0 0 12,900 14,100 11,700
13/07/2026 12,900 0.2 (1.57%) 610,488 7,994.32 0 0 12,700 13,900 11,500
10/07/2026 12,700 -0.5 (-3.79%) 221,604 2,879.99 0 0 13,200 14,500 11,900
09/07/2026 13,200 0.5 (3.94%) 598,117 7,931.87 0 0 12,700 13,900 11,500
08/07/2026 12,700 0.4 (3.25%) 343,502 4,355.34 0 0 12,300 13,500 11,100
07/07/2026 12,300 -0.3 (-2.38%) 191,545 2,350.13 0 0 12,600 13,800 11,400
06/07/2026 12,600 -0.2 (-1.56%) 300,802 3,764.78 0 0 12,800 14,000 11,600
03/07/2026 12,800 0.1 (0.79%) 231,425 2,935.33 0 0 12,700 13,900 11,500
02/07/2026 12,700 -0.3 (-2.31%) 209,515 2,681.79 0 0 13,000 14,300 11,700
01/07/2026 13,000 0.3 (2.36%) 401,262 5,225.26 0 0 12,700 13,900 11,500
30/06/2026 12,700 -0.2 (-1.55%) 171,923 2,182.4 0 0 12,900 14,100 11,700
29/06/2026 12,900 0.3 (2.38%) 384,838 4,916.55 0 0 12,600 13,800 11,400
26/06/2026 12,600 -0.2 (-1.56%) 609,530 7,813.56 0 0 12,800 14,000 11,600
25/06/2026 12,800 -0.6 (-4.48%) 646,448 8,434.78 0 0 13,400 14,700 12,100
24/06/2026 13,400 -0.1 (-0.74%) 566,284 7,525.13 30 0.44 13,500 14,800 12,200
23/06/2026 13,500 -0.3 (-2.17%) 541,726 7,373.88 0 0 13,800 15,100 12,500
22/06/2026 13,800 0.1 (0.73%) 558,441 7,764.67 0 0 13,700 15,000 12,400
19/06/2026 13,700 -0.3 (-2.14%) 242,087 3,339.35 0 0 14,000 15,400 12,600
18/06/2026 14,000 0.2 (1.45%) 683,169 9,467.44 0 0 13,800 15,100 12,500
17/06/2026 13,800 0 (0%) 427,208 5,891.27 0 0 13,800 15,100 12,500
16/06/2026 13,800 0 (0%) 735,850 10,107.9 0 0 13,800 15,100 12,500
15/06/2026 13,800 -0.5 (-3.5%) 934,755 13,021.98 0 0 14,300 15,700 12,900
12/06/2026 14,300 -0.1 (-0.69%) 581,141 8,365.84 0 0 14,400 15,800 13,000
11/06/2026 14,400 0.1 (0.7%) 683,461 9,904.57 0 0 14,300 15,700 12,900
10/06/2026 14,300 -0.1 (-0.69%) 657,674 9,449.59 0 0 14,400 15,800 13,000
09/06/2026 14,400 -0.2 (-1.37%) 550,980 7,992.5 0 0 14,600 16,000 13,200
08/06/2026 14,600 -0.1 (-0.68%) 553,686 8,116.82 0 0 14,700 16,100 13,300
05/06/2026 14,700 -0.2 (-1.34%) 424,485 6,285.82 0 0 14,900 16,300 13,500
04/06/2026 14,900 0.3 (2.05%) 680,609 10,184.25 0 0 14,600 16,000 13,200
03/06/2026 14,600 0.1 (0.69%) 542,738 7,887.61 0 0 14,500 15,900 13,100
02/06/2026 14,500 -0.1 (-0.68%) 620,585 9,087.52 0 0 14,600 16,000 13,200
01/06/2026 14,600 -0.2 (-1.35%) 500,601 7,366.19 0 0 14,800 16,200 13,400
29/05/2026 14,800 0.1 (0.68%) 807,774 11,880.04 0 0 14,700 16,100 13,300
28/05/2026 14,700 0 (0%) 793,696 11,681.63 0 0 14,700 16,100 13,300
27/05/2026 14,700 -0.2 (-1.34%) 553,228 8,217.35 0 0 14,900 16,300 13,500
26/05/2026 14,900 0.2 (1.36%) 753,719 11,199.1 0 0 14,700 16,100 13,300
25/05/2026 14,700 -0.7 (-4.55%) 1,373,689 20,199.97 0 0 15,400 16,900 13,900
22/05/2026 15,400 -0.4 (-2.53%) 976,470 15,200.4 0 0 15,800 17,300 14,300
21/05/2026 15,800 -0.2 (-1.25%) 569,641 9,048.01 0 0 16,000 17,600 14,400
20/05/2026 16,000 0.3 (1.91%) 1,526,919 23,769.42 0 0 15,700 17,200 14,200
19/05/2026 15,700 -1.1 (-6.55%) 1,931,478 31,367.72 0 0 16,800 18,400 15,200
18/05/2026 16,800 1.1 (7.01%) 2,611,654 43,178.82 220,000 3,454 15,700 17,200 14,200
15/05/2026 15,700 0.3 (1.95%) 1,034,414 16,068.11 0 0 15,400 16,900 13,900
14/05/2026 15,400 -0.4 (-2.53%) 791,653 12,419.23 0 0 15,800 17,300 14,300
13/05/2026 15,800 1.3 (8.97%) 2,403,332 37,172.26 200,000 3,100 14,500 15,900 13,100
12/05/2026 14,500 -0.3 (-2.03%) 1,184,456 17,369.12 0 0 14,800 16,200 13,400
11/05/2026 14,800 0.1 (0.68%) 1,893,766 27,382.1 0 0 14,700 16,100 13,300
08/05/2026 14,700 -0.2 (-1.34%) 1,185,214 17,746.08 200,000 3,100 14,900 16,300 13,500
07/05/2026 14,900 -0.7 (-4.49%) 1,302,545 19,751.05 0 0 15,600 17,100 14,100
06/05/2026 15,600 -0.2 (-1.27%) 1,037,935 16,325.77 0 0 15,800 17,300 14,300
05/05/2026 15,800 0.6 (3.95%) 1,211,679 18,710.07 0 0 15,200 16,700 13,700
04/05/2026 15,200 0.5 (3.4%) 958,780 14,676.37 0 0 14,700 16,100 13,300
29/04/2026 14,700 0.2 (1.38%) 903,151 13,271.44 0 0 14,500 15,900 13,100
28/04/2026 14,500 -1.3 (-8.23%) 2,001,318 30,095.66 0 0 15,800 17,300 14,300
24/04/2026 15,800 0 (0%) 1,143,106 18,268.75 0 0 15,800 17,300 14,300
23/04/2026 15,800 -0.4 (-2.47%) 1,739,480 27,814.77 0 0 16,200 17,800 14,600
22/04/2026 16,200 -0.4 (-2.41%) 1,123,876 18,465.68 0 0 16,600 18,200 15,000
21/04/2026 16,600 -0.1 (-0.6%) 888,734 14,863.92 0 0 16,700 18,300 15,100
20/04/2026 16,700 -0.1 (-0.6%) 473,187 7,912.04 0 0 16,800 18,400 15,200
17/04/2026 16,800 0.1 (0.6%) 874,566 14,688.31 0 0 16,700 18,300 15,100
16/04/2026 16,700 0 (0%) 1,099,694 18,448.09 0 0 16,700 18,300 15,100
15/04/2026 16,700 0.1 (0.6%) 1,202,148 19,937.12 0 0 16,600 18,200 15,000
14/04/2026 16,600 -0.5 (-2.92%) 1,580,707 26,641.71 0 0 17,100 18,800 15,400
13/04/2026 17,100 -0.1 (-0.58%) 1,130,581 19,535.75 0 0 17,200 18,900 15,500
10/04/2026 17,200 0.7 (4.24%) 2,259,166 38,540.57 0 0 16,500 18,100 14,900
09/04/2026 16,500 -0.2 (-1.2%) 927,328 15,329.95 0 0 16,700 18,300 15,100
08/04/2026 16,700 0.1 (0.6%) 2,387,520 39,893.42 0 0 16,600 18,200 15,000
07/04/2026 16,600 0.1 (0.61%) 1,515,189 24,953.24 0 0 16,500 18,100 14,900
06/04/2026 16,500 -0.5 (-2.94%) 1,462,288 24,435.25 0 0 17,000 18,700 15,300
03/04/2026 17,000 -0.5 (-2.86%) 1,869,325 32,629.34 0 0 17,500 19,200 15,800
02/04/2026 17,500 0.8 (4.79%) 1,863,877 31,649.04 0 0 16,700 18,300 15,100
01/04/2026 16,700 -0.6 (-3.47%) 2,962,356 50,495.51 0 0 17,300 19,000 15,600
31/03/2026 17,300 -1.1 (-5.98%) 3,022,254 54,061.47 0 0 18,400 20,200 16,600
30/03/2026 18,400 0 (0%) 2,920,621 55,144.03 0 0 18,400 20,200 16,600
27/03/2026 18,400 -0.4 (-2.13%) 2,437,575 46,285.99 0 0 18,800 20,600 17,000
26/03/2026 18,800 0.6 (3.3%) 2,669,945 48,810.2 0 0 18,200 20,000 16,400
25/03/2026 18,200 0.7 (4%) 2,110,120 38,371.96 0 0 17,500 19,200 15,800
24/03/2026 17,500 0.1 (0.57%) 1,920,331 33,748.99 0 0 17,400 19,100 15,700
23/03/2026 17,400 0.4 (2.35%) 2,335,085 40,823.76 0 0 17,000 18,700 15,300
20/03/2026 17,000 -0.8 (-4.49%) 3,072,504 53,937.47 0 0 17,800 19,500 16,100
19/03/2026 17,800 -0.6 (-3.26%) 2,271,691 41,896.12 0 0 18,400 20,200 16,600
18/03/2026 18,400 1.6 (9.52%) 2,887,199 50,743.48 0 0 16,800 18,400 15,200
17/03/2026 16,800 -0.6 (-3.45%) 2,463,721 42,668.28 0 0 17,400 19,100 15,700
16/03/2026 17,400 -0.6 (-3.33%) 3,249,135 56,195.4 0 0 18,000 19,800 16,200
13/03/2026 18,000 -1.2 (-6.25%) 6,226,690 116,897.74 0 0 19,200 21,100 17,300
12/03/2026 19,200 1 (5.49%) 4,118,240 78,686.14 0 0 18,200 20,000 16,400
11/03/2026 18,200 1.6 (9.64%) 4,195,536 74,394.34 0 0 16,600 18,200 15,000
10/03/2026 16,600 -1.1 (-6.21%) 6,490,799 110,998.15 0 0 17,700 19,400 16,000

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結