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
26/05/2026 13,000 0.1 (0.78%) 120,500 1,557.81 0 0 12,900 13,800 12,000
25/05/2026 12,900 0 (0%) 64,300 831.09 0 0 12,900 13,800 12,000
22/05/2026 12,900 -0.5 (-3.73%) 149,600 1,933.27 0 0 13,400 14,300 12,500
21/05/2026 13,400 0.4 (3.08%) 178,900 2,318.04 0 0 13,000 13,900 12,100
20/05/2026 13,000 -0.2 (-1.52%) 380,200 4,865.67 0 0 13,200 14,100 12,300
19/05/2026 13,200 -0.1 (-0.75%) 83,700 1,108.49 0 0 13,300 14,200 12,400
18/05/2026 13,300 -0.1 (-0.75%) 215,500 2,841.84 0 0 13,400 14,300 12,500
15/05/2026 13,400 0.05 (0.37%) 122,600 1,639.41 0 0 13,350 14,250 12,450
14/05/2026 13,350 -0.05 (-0.37%) 362,700 4,859.78 0 0 13,400 14,300 12,500
13/05/2026 13,400 -0.15 (-1.11%) 211,900 2,850.26 0 0 13,550 14,450 12,650
12/05/2026 13,550 0 (0%) 118,400 1,598.04 0 0 13,550 14,450 12,650
11/05/2026 13,550 -0.1 (-0.73%) 243,300 3,286.57 0 0 13,650 14,600 12,700
08/05/2026 13,650 -0.15 (-1.09%) 134,500 1,841.44 0 0 13,800 14,750 12,850
07/05/2026 13,800 0.05 (0.36%) 319,900 4,415.84 0 0 13,750 14,700 12,800
06/05/2026 13,750 0.15 (1.1%) 272,000 3,768.39 0 0 13,600 14,550 12,650
05/05/2026 13,600 -0.2 (-1.45%) 281,000 3,837.88 0 0 13,800 14,750 12,850
04/05/2026 13,800 0 (0%) 300,300 4,122.42 0 0 13,800 14,750 12,850
29/04/2026 13,800 0.3 (2.22%) 338,000 4,580.73 0 0 13,500 14,400 12,600
28/04/2026 13,500 -0.25 (-1.82%) 283,400 3,864.13 0 0 13,750 14,700 12,800
24/04/2026 13,750 -0.05 (-0.36%) 293,300 4,036.08 0 0 13,800 14,750 12,850
23/04/2026 13,800 0 (0%) 440,000 6,045.48 0 0 13,800 14,750 12,850
22/04/2026 13,800 -0.15 (-1.08%) 646,000 8,893.41 0 0 13,950 14,900 13,000
21/04/2026 13,950 -0.05 (-0.36%) 499,400 6,943.93 0 0 14,000 14,950 13,050
20/04/2026 14,000 -0.05 (-0.36%) 291,300 4,073.14 0 0 14,050 15,000 13,100
17/04/2026 14,050 -0.05 (-0.35%) 314,900 4,428.07 0 0 14,100 15,050 13,150
16/04/2026 14,100 0.3 (2.17%) 557,000 7,619.21 0 0 13,800 14,750 12,850
15/04/2026 13,800 -0.1 (-0.72%) 597,300 8,292.49 0 0 13,900 14,850 12,950
14/04/2026 13,900 -0.4 (-2.8%) 658,400 9,271.86 0 0 14,300 15,300 13,300
13/04/2026 14,300 -0.45 (-3.05%) 829,500 12,069.91 0 0 14,750 15,750 13,750
10/04/2026 14,750 0.35 (2.43%) 2,001,800 30,744.46 0 0 14,400 15,400 13,400
09/04/2026 14,400 0.9 (6.67%) 1,686,800 23,715.49 0 0 13,500 14,400 12,600
08/04/2026 13,500 0.3 (2.27%) 179,500 2,412.85 0 0 13,200 14,100 12,300
07/04/2026 13,200 0.25 (1.93%) 72,600 958.79 0 0 12,950 13,850 12,050
06/04/2026 12,950 -0.65 (-4.78%) 320,200 4,206.92 0 0 13,600 14,550 12,650
03/04/2026 13,600 -0.15 (-1.09%) 124,800 1,698.53 0 0 13,750 14,700 12,800
02/04/2026 13,750 0.45 (3.38%) 607,600 8,340.39 0 0 13,300 14,200 12,400
01/04/2026 13,300 0 (0%) 243,800 3,225.49 0 0 13,300 14,200 12,400
31/03/2026 13,300 0.05 (0.38%) 474,000 6,337.76 0 0 13,250 14,150 12,350
30/03/2026 13,250 -0.25 (-1.85%) 79,100 1,046.07 0 0 13,500 14,400 12,600
27/03/2026 13,500 0.4 (3.05%) 308,800 4,124.77 0 0 13,100 14,000 12,200
26/03/2026 13,100 -0.1 (-0.76%) 231,100 3,007.77 0 0 13,200 14,100 12,300
25/03/2026 13,200 0 (0%) 279,200 3,666.99 0 0 13,200 14,100 12,300
24/03/2026 13,200 0.6 (4.76%) 232,700 2,981.04 0 0 12,600 13,450 11,750
23/03/2026 12,600 0.05 (0.4%) 238,700 2,954.46 0 0 12,550 13,400 11,700
20/03/2026 12,550 -0.35 (-2.71%) 248,100 3,162.89 0 0 12,900 13,800 12,000
19/03/2026 12,900 -0.3 (-2.27%) 268,900 3,508.58 0 0 13,200 14,100 12,300
18/03/2026 13,200 0 (0%) 246,100 3,206.64 0 0 13,200 14,100 12,300
17/03/2026 13,200 0.05 (0.38%) 304,700 4,021.22 0 0 13,150 14,050 12,250
16/03/2026 13,150 0.25 (1.94%) 263,300 3,450.26 0 0 12,900 13,800 12,000
13/03/2026 12,900 0 (0%) 276,800 3,561.97 0 0 12,900 13,800 12,000
12/03/2026 12,900 0.1 (0.78%) 292,100 3,771.17 0 0 12,800 13,650 11,950
11/03/2026 12,800 0.5 (4.07%) 268,300 3,381.28 0 0 12,300 13,150 11,450
10/03/2026 12,300 -0.5 (-3.91%) 685,200 8,592.05 0 0 12,800 13,650 11,950
09/03/2026 12,800 -0.95 (-6.91%) 436,500 5,588.04 0 0 13,750 14,700 12,800
06/03/2026 13,750 0.15 (1.1%) 484,100 6,540.58 0 0 13,600 14,550 12,650
05/03/2026 13,600 -0.1 (-0.73%) 246,900 3,398.65 0 0 13,700 14,650 12,750
04/03/2026 13,700 -0.25 (-1.79%) 800,500 10,839.3 686,000 9,569.7 13,950 14,900 13,000
03/03/2026 13,950 0.3 (2.2%) 591,800 8,158.87 0 0 13,650 14,600 12,700
02/03/2026 13,650 -0.55 (-3.87%) 778,000 10,749.18 0 0 14,200 15,150 13,250
27/02/2026 14,200 -0.3 (-2.07%) 635,100 9,043.31 0 0 14,500 15,500 13,500
26/02/2026 14,500 0.1 (0.69%) 234,100 3,382.43 0 0 14,400 15,400 13,400
25/02/2026 14,400 -0.55 (-3.68%) 408,200 5,939.45 0 0 14,950 15,950 13,950
24/02/2026 14,950 -0.15 (-0.99%) 434,900 6,508.13 0 0 15,100 16,150 14,050
23/02/2026 15,100 0.05 (0.33%) 672,900 10,113.64 0 0 15,050 16,100 14,000
13/02/2026 15,050 0.35 (2.38%) 1,472,500 22,665.27 0 0 14,700 15,700 13,700
12/02/2026 14,700 -0.05 (-0.34%) 139,900 2,048.23 0 0 14,750 15,750 13,750
11/02/2026 14,750 0.2 (1.37%) 528,500 7,745.13 0 0 14,550 15,550 13,550
10/02/2026 14,550 -0.05 (-0.34%) 826,200 12,020.19 0 0 14,600 15,600 13,600
09/02/2026 14,600 0.1 (0.69%) 522,800 7,535.4 0 0 14,500 15,500 13,500
06/02/2026 14,500 0.1 (0.69%) 596,600 8,601.71 0 0 14,400 15,400 13,400
05/02/2026 14,400 -0.05 (-0.35%) 404,400 5,791.43 0 0 14,450 15,450 13,450
04/02/2026 14,450 -0.2 (-1.37%) 431,000 6,202.49 0 0 14,650 15,650 13,650
03/02/2026 14,650 -0.15 (-1.01%) 394,300 5,737.41 0 0 14,800 15,800 13,800
02/02/2026 14,800 0.25 (1.72%) 847,100 12,511.99 0 0 14,550 15,550 13,550
30/01/2026 14,550 -0.1 (-0.68%) 603,900 8,726.15 0 0 14,650 15,650 13,650
29/01/2026 14,650 0.35 (2.45%) 537,600 7,845.44 0 0 14,300 15,300 13,300
28/01/2026 14,300 0 (0%) 509,000 7,232.12 600,000 8,580 14,300 15,300 13,300
27/01/2026 14,300 -0.1 (-0.69%) 494,600 7,069.79 0 0 14,400 15,400 13,400
26/01/2026 14,400 0.25 (1.77%) 573,300 8,287.43 0 0 14,150 15,100 13,200
23/01/2026 14,150 -0.45 (-3.08%) 522,500 7,467.68 0 0 14,600 15,600 13,600
22/01/2026 14,600 0.15 (1.04%) 542,700 7,906.84 0 0 14,450 15,450 13,450
21/01/2026 14,450 0.35 (2.48%) 959,300 13,743.8 0 0 14,100 15,050 13,150
20/01/2026 14,100 0 (0%) 777,000 10,912.37 0 0 14,100 15,050 13,150
19/01/2026 14,100 -0.1 (-0.7%) 429,100 6,020.86 0 0 14,200 15,150 13,250
16/01/2026 14,200 0.1 (0.71%) 1,039,700 14,736.64 0 0 14,100 15,050 13,150
15/01/2026 14,100 0 (0%) 678,700 9,428.65 0 0 14,100 15,050 13,150
14/01/2026 14,100 0 (0%) 820,600 11,487.61 0 0 14,100 15,050 13,150
13/01/2026 14,100 0.3 (2.17%) 719,500 10,033.8 0 0 13,800 14,750 12,850
12/01/2026 13,800 0.2 (1.47%) 970,000 13,031.16 0 0 13,600 14,550 12,650
09/01/2026 13,600 -0.95 (-6.53%) 3,177,900 43,733.59 0 0 14,550 15,550 13,550
08/01/2026 14,550 0 (0%) 1,017,300 14,771.39 0 0 14,550 15,550 13,550
07/01/2026 14,550 0 (0%) 742,300 10,795.07 0 0 14,550 15,550 13,550
06/01/2026 14,550 0.15 (1.04%) 579,900 8,443.87 0 0 14,400 15,400 13,400
05/01/2026 14,400 -0.7 (-4.64%) 1,466,200 21,230.72 0 0 15,100 16,150 14,050
31/12/2025 15,100 -0.3 (-1.95%) 688,100 10,396.74 0 0 15,400 16,450 14,350
30/12/2025 15,400 1 (6.94%) 2,398,700 36,520.44 0 0 14,400 15,400 13,400
29/12/2025 14,400 0.3 (2.13%) 935,500 13,371.08 90,000 1,296 14,100 15,050 13,150
26/12/2025 14,100 -0.75 (-5.05%) 1,483,100 21,181.12 0 0 14,850 15,850 13,850
25/12/2025 14,850 -0.1 (-0.67%) 1,036,500 15,554.92 0 0 14,950 15,950 13,950
24/12/2025 14,950 -0.45 (-2.92%) 870,600 13,045.48 0 0 15,400 16,450 14,350
23/12/2025 15,400 0.25 (1.65%) 1,477,000 21,824.92 0 0 15,150 16,200 14,100
22/12/2025 15,150 -0.7 (-4.42%) 4,615,300 68,683.63 50,000 827.25 15,850 16,950 14,750
19/12/2025 15,850 -1.15 (-6.76%) 2,072,500 33,171.15 0 0 17,000 18,150 15,850
18/12/2025 17,000 0.7 (4.29%) 7,602,500 122,411.24 0 0 16,300 17,400 15,200
17/12/2025 16,300 -1.2 (-6.86%) 165,900 2,704.17 0 0 17,500 18,700 16,300
16/12/2025 17,500 -1.3 (-6.91%) 312,500 5,468.75 0 0 18,800 20,100 17,500
15/12/2025 18,800 1.2 (6.82%) 1,790,100 33,252.45 50,000 825 17,600 18,800 16,400
12/12/2025 17,600 1.15 (6.99%) 6,640,600 113,573.75 0 0 16,450 17,600 15,300
11/12/2025 16,450 1.05 (6.82%) 2,011,200 33,084.24 0 0 15,400 16,450 14,350
10/12/2025 15,400 1 (6.94%) 1,591,400 24,361.17 0 0 14,400 15,400 13,400
09/12/2025 14,400 -0.4 (-2.7%) 944,200 13,693.58 0 0 14,800 15,800 13,800
08/12/2025 14,800 0.65 (4.59%) 3,492,700 52,586.15 0 0 14,150 15,100 13,200
05/12/2025 14,150 0.4 (2.91%) 1,121,300 15,887.12 0 0 13,750 14,700 12,800
04/12/2025 13,750 -0.05 (-0.36%) 425,400 5,883.34 0 0 13,800 14,750 12,850
03/12/2025 13,800 0.25 (1.85%) 314,600 4,346.47 0 0 13,550 14,450 12,650
02/12/2025 13,550 -0.05 (-0.37%) 201,000 2,711.7 0 0 13,600 14,550 12,650
01/12/2025 13,600 0 (0%) 134,400 1,819.97 0 0 13,600 14,550 12,650
28/11/2025 13,600 0 (0%) 318,600 4,300.71 0 0 13,600 14,550 12,650
27/11/2025 13,600 -0.15 (-1.09%) 160,400 2,192.83 0 0 13,750 14,700 12,800
26/11/2025 13,750 0.25 (1.85%) 173,800 2,380.79 0 0 13,500 14,400 12,600

Historical Data ja - BSC

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