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
02/04/2026 14,900 0 (0%) 65,900 979.55 0 0 14,900 15,900 13,900
01/04/2026 14,900 0.05 (0.34%) 191,800 2,863.96 0 0 14,850 15,850 13,850
31/03/2026 14,850 -0.2 (-1.33%) 228,000 3,406.11 0 0 15,050 16,100 14,000
30/03/2026 15,050 0 (0%) 114,500 1,723.5 0 0 15,050 16,100 14,000
27/03/2026 15,050 0.25 (1.69%) 333,300 5,004.38 0 0 14,800 15,800 13,800
26/03/2026 14,800 0.05 (0.34%) 393,200 5,779.08 0 0 14,750 15,750 13,750
25/03/2026 14,750 0.2 (1.37%) 269,300 3,963.96 0 0 14,550 15,550 13,550
24/03/2026 14,550 -0.05 (-0.34%) 299,000 4,346.47 0 0 14,600 15,600 13,600
23/03/2026 14,600 -0.15 (-1.02%) 1,014,800 14,799.79 0 0 14,750 15,750 13,750
20/03/2026 14,750 -0.75 (-4.84%) 882,800 13,280.41 0 0 15,500 16,550 14,450
19/03/2026 15,500 -0.4 (-2.52%) 576,600 8,941.53 0 0 15,900 17,000 14,800
18/03/2026 15,900 0.6 (3.92%) 897,000 14,090.43 0 0 15,300 16,350 14,250
17/03/2026 15,300 -0.25 (-1.61%) 538,400 8,298.87 0 0 15,550 16,600 14,500
16/03/2026 15,550 0.25 (1.63%) 596,900 9,134.69 0 0 15,300 16,350 14,250
13/03/2026 15,300 -0.5 (-3.16%) 1,911,200 30,056.2 0 0 15,800 16,900 14,700
12/03/2026 15,800 -0.4 (-2.47%) 810,300 13,017.35 0 0 16,200 17,300 15,100
11/03/2026 16,200 0.4 (2.53%) 1,562,900 24,355.12 0 0 15,800 16,900 14,700
10/03/2026 15,800 -1.15 (-6.78%) 1,379,500 22,367.78 0 0 16,950 18,100 15,800
09/03/2026 16,950 -1.25 (-6.87%) 3,066,600 54,801.74 0 0 18,200 19,450 16,950
06/03/2026 18,200 0.35 (1.96%) 2,599,500 47,309.39 0 0 17,850 19,050 16,650
05/03/2026 17,850 -1.15 (-6.05%) 3,177,700 58,524.16 0 0 19,000 20,300 17,700
04/03/2026 19,000 0.85 (4.68%) 5,018,500 95,271.64 0 0 18,150 19,400 16,900
03/03/2026 18,150 1.1 (6.45%) 3,618,100 64,940.87 0 0 17,050 18,200 15,900
02/03/2026 17,050 1.1 (6.9%) 2,821,800 48,104.83 0 0 15,950 17,050 14,850
27/02/2026 15,950 0.65 (4.25%) 3,216,000 51,060.37 0 0 15,300 16,350 14,250
26/02/2026 15,300 0.1 (0.66%) 207,300 3,164.75 0 0 15,200 16,250 14,150
25/02/2026 15,200 -0.1 (-0.65%) 347,800 5,330.75 0 0 15,300 16,350 14,250
24/02/2026 15,300 0.1 (0.66%) 213,600 3,250.38 0 0 15,200 16,250 14,150
23/02/2026 15,200 0.4 (2.7%) 136,500 2,075.57 0 0 14,800 15,800 13,800
13/02/2026 14,800 0 (0%) 43,600 645.21 0 0 14,800 15,800 13,800
12/02/2026 14,800 0.15 (1.02%) 42,400 624.33 0 0 14,650 15,650 13,650
11/02/2026 14,650 0.05 (0.34%) 72,900 1,065.94 0 0 14,600 15,600 13,600
10/02/2026 14,600 -0.2 (-1.35%) 298,800 4,349.72 0 0 14,800 15,800 13,800
09/02/2026 14,800 0 (0%) 68,500 1,012.57 0 0 14,800 15,800 13,800
06/02/2026 14,800 -0.4 (-2.63%) 312,800 4,659.07 0 0 15,200 16,250 14,150
05/02/2026 15,200 -0.2 (-1.3%) 245,000 3,734.09 0 0 15,400 16,450 14,350
04/02/2026 15,400 0.25 (1.65%) 603,400 9,292.47 0 0 15,150 16,200 14,100
03/02/2026 15,150 0.15 (1%) 401,100 6,108.84 0 0 15,000 16,050 13,950
02/02/2026 15,000 0.35 (2.39%) 241,600 3,578.95 0 0 14,650 15,650 13,650
30/01/2026 14,650 0 (0%) 182,900 2,703.71 0 0 14,650 15,650 13,650
29/01/2026 14,650 -0.15 (-1.01%) 60,000 873.63 0 0 14,800 15,800 13,800
28/01/2026 14,800 0.4 (2.78%) 264,000 3,885.9 0 0 14,400 15,400 13,400
27/01/2026 14,400 0.1 (0.7%) 169,300 2,419.83 0 0 14,300 15,300 13,300
26/01/2026 14,300 -0.35 (-2.39%) 371,300 5,382.28 0 0 14,650 15,650 13,650
23/01/2026 14,650 -0.35 (-2.33%) 177,900 2,639.56 0 0 15,000 16,050 13,950
22/01/2026 15,000 -0.2 (-1.32%) 787,200 11,957.34 0 0 15,200 16,250 14,150
21/01/2026 15,200 0 (0%) 915,000 13,746.48 0 0 15,200 16,250 14,150
20/01/2026 15,200 0.15 (1.%) 970,100 14,704.16 0 0 15,050 16,100 14,000
19/01/2026 15,050 0 (0%) 226,600 3,410.47 0 0 15,050 16,100 14,000
16/01/2026 15,050 0 (0%) 829,300 12,540.72 0 0 15,050 16,100 14,000
15/01/2026 15,050 -0.2 (-1.31%) 350,700 5,314.06 0 0 15,250 16,300 14,200
14/01/2026 15,250 -0.15 (-0.97%) 1,498,800 23,124.63 0 0 15,400 16,450 14,350
13/01/2026 15,400 0.45 (3.01%) 790,700 11,901.56 0 0 14,950 15,950 13,950
12/01/2026 14,950 -0.5 (-3.24%) 455,000 6,872.63 0 0 15,450 16,500 14,400
09/01/2026 15,450 0.9 (6.19%) 1,735,800 26,738.36 0 0 14,550 15,550 13,550
08/01/2026 14,550 0 (0%) 320,000 4,658.43 0 0 14,550 15,550 13,550
07/01/2026 14,550 0.55 (3.93%) 382,700 5,520.59 0 0 14,000 14,950 13,050
06/01/2026 14,000 0.05 (0.36%) 378,500 5,286.96 0 0 13,950 14,900 13,000
05/01/2026 13,950 -0.05 (-0.36%) 513,900 7,202.31 0 0 14,000 14,950 13,050
31/12/2025 14,000 0.15 (1.08%) 150,300 2,104.03 0 0 13,850 14,800 12,900
30/12/2025 13,850 -0.15 (-1.07%) 70,700 981.69 0 0 14,000 14,950 13,050
29/12/2025 14,000 0.1 (0.72%) 82,100 1,144.48 0 0 13,900 14,850 12,950
26/12/2025 13,900 -0.1 (-0.71%) 91,800 1,267.77 0 0 14,000 14,950 13,050
25/12/2025 14,000 0 (0%) 30,500 426.1 0 0 14,000 14,950 13,050
24/12/2025 14,000 0 (0%) 68,800 960.33 0 0 14,000 14,950 13,050
23/12/2025 14,000 -0.1 (-0.71%) 91,800 1,292.65 0 0 14,100 15,050 13,150
22/12/2025 14,100 0.1 (0.71%) 23,700 331.72 0 0 14,000 14,950 13,050
19/12/2025 14,000 0 (0%) 32,200 450.01 0 0 14,000 14,950 13,050
18/12/2025 14,000 -0.1 (-0.71%) 42,400 590.52 0 0 14,100 15,050 13,150
17/12/2025 14,100 -0.05 (-0.35%) 35,200 496.21 0 0 14,150 15,100 13,200
16/12/2025 14,150 0.25 (1.8%) 117,800 1,639.73 0 0 13,900 14,850 12,950
15/12/2025 13,900 0 (0%) 126,000 1,751.66 0 0 13,900 14,850 12,950
12/12/2025 13,900 -0.2 (-1.42%) 152,900 2,133.89 0 0 14,100 15,050 13,150
11/12/2025 14,100 0 (0%) 150,300 2,111.51 0 0 14,100 15,050 13,150
10/12/2025 14,100 -0.05 (-0.35%) 134,600 1,892.78 0 0 14,150 15,100 13,200
09/12/2025 14,150 -0.25 (-1.74%) 270,200 3,833.02 0 0 14,400 15,400 13,400
08/12/2025 14,400 -0.35 (-2.37%) 279,500 4,039.55 0 0 14,750 15,750 13,750
05/12/2025 14,750 0.05 (0.34%) 474,700 6,953.71 0 0 14,700 15,700 13,700
04/12/2025 14,700 0.25 (1.73%) 569,900 8,336.05 0 0 14,450 15,450 13,450
03/12/2025 14,450 0 (0%) 86,900 1,256.1 0 0 14,450 15,450 13,450
02/12/2025 14,450 -0.05 (-0.34%) 178,200 2,585.92 0 0 14,500 15,500 13,500
01/12/2025 14,500 -0.05 (-0.34%) 191,400 2,801.05 0 0 14,550 15,550 13,550
28/11/2025 14,550 0.2 (1.39%) 448,200 6,500.45 0 0 14,350 15,350 13,350
27/11/2025 14,350 -0.05 (-0.35%) 69,000 992.48 0 0 14,400 15,400 13,400
26/11/2025 14,400 0 (0%) 113,500 1,643.14 0 0 14,400 15,400 13,400
25/11/2025 14,400 0.3 (2.13%) 178,000 2,553.87 0 0 14,100 15,050 13,150
24/11/2025 14,100 -0.1 (-0.7%) 20,800 291.95 0 0 14,200 15,150 13,250
21/11/2025 14,200 0.1 (0.71%) 37,200 524.31 0 0 14,100 15,050 13,150
20/11/2025 14,100 -0.15 (-1.05%) 29,800 422.1 0 0 14,250 15,200 13,300
19/11/2025 14,250 -0.05 (-0.35%) 42,500 606.86 0 0 14,300 15,300 13,300
18/11/2025 14,300 0.1 (0.7%) 90,600 1,295.2 0 0 14,200 15,150 13,250
17/11/2025 14,200 0.05 (0.35%) 84,500 1,197.23 0 0 14,150 15,100 13,200
14/11/2025 14,150 0.05 (0.35%) 45,700 644.69 0 0 14,100 15,050 13,150
13/11/2025 14,100 0.1 (0.71%) 151,900 2,153.77 0 0 14,000 14,950 13,050
12/11/2025 14,000 0.1 (0.72%) 63,600 882.19 0 0 13,900 14,850 12,950
11/11/2025 13,900 0 (0%) 55,300 766.1 0 0 13,900 14,850 12,950
10/11/2025 13,900 -0.05 (-0.36%) 57,300 795.27 0 0 13,950 14,900 13,000
07/11/2025 13,950 -0.4 (-2.79%) 109,800 1,542.88 0 0 14,350 15,350 13,350
06/11/2025 14,350 -0.1 (-0.69%) 40,600 582.54 0 0 14,450 15,450 13,450
05/11/2025 14,450 0.05 (0.35%) 262,600 3,769.03 0 0 14,400 15,400 13,400
04/11/2025 15,400 -0.2 (-1.28%) 171,900 2,638.04 0 0 15,600 16,650 14,550
03/11/2025 15,600 0 (0%) 176,700 2,746.13 0 0 15,600 16,650 14,550
31/10/2025 15,600 0.1 (0.65%) 239,000 3,721.22 0 0 15,500 16,550 14,450
30/10/2025 15,500 0 (0%) 125,800 1,943.47 0 0 15,500 16,550 14,450
29/10/2025 15,500 0.45 (2.99%) 218,800 3,348.58 0 0 15,050 16,100 14,000
28/10/2025 15,050 0 (0%) 77,100 1,157.19 0 0 15,050 16,100 14,000
27/10/2025 15,050 0 (0%) 43,500 655.57 0 0 15,050 16,100 14,000
24/10/2025 15,050 0.1 (0.67%) 91,100 1,375.79 0 0 14,950 15,950 13,950
23/10/2025 14,950 0.05 (0.34%) 69,400 1,039.21 0 0 14,900 15,900 13,900
22/10/2025 14,900 0.05 (0.34%) 78,900 1,171.72 0 0 14,850 15,850 13,850
21/10/2025 14,850 0.15 (1.02%) 120,100 1,770.88 0 0 14,700 15,700 13,700
20/10/2025 14,700 -0.3 (-2%) 144,500 2,153.66 0 0 15,000 16,050 13,950
17/10/2025 15,000 -0.1 (-0.66%) 61,100 919.52 0 0 15,100 16,150 14,050
16/10/2025 15,100 0 (0%) 36,100 545.21 0 0 15,100 16,150 14,050
15/10/2025 15,100 0.15 (1.%) 202,500 3,051.54 0 0 14,950 15,950 13,950
14/10/2025 14,950 -0.05 (-0.33%) 60,900 903.99 0 0 15,000 16,050 13,950
13/10/2025 15,000 0.1 (0.67%) 50,800 756.51 0 0 14,900 15,900 13,900
10/10/2025 14,900 -0.05 (-0.33%) 77,700 1,159.53 0 0 14,950 15,950 13,950
09/10/2025 14,950 0 (0%) 29,700 444.7 0 0 14,950 15,950 13,950
08/10/2025 14,950 -0.1 (-0.66%) 24,600 368.43 0 0 15,050 16,100 14,000
07/10/2025 15,050 0.05 (0.33%) 20,800 312.16 0 0 15,000 16,050 13,950
06/10/2025 15,000 0 (0%) 62,700 938.08 0 0 15,000 16,050 13,950
03/10/2025 15,000 0 (0%) 84,500 1,261.18 0 0 15,000 16,050 13,950
02/10/2025 15,000 0.05 (0.33%) 20,500 306.49 0 0 14,950 15,950 13,950

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