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
20/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
19/03/2026 11,600 0 (0%) 154 1.79 0 0 11,600 13,300 9,900
18/03/2026 11,700 0 (0%) 1,000 11.63 0 0 11,700 13,400 10,000
17/03/2026 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
16/03/2026 11,500 1.2 (11.65%) 500 5.85 0 0 10,300 11,800 8,800
13/03/2026 10,200 -1.5 (-12.82%) 3,305 33.96 0 0 11,700 13,400 10,000
12/03/2026 11,600 -0.1 (-0.85%) 400 4.67 0 0 11,700 13,400 10,000
11/03/2026 12,000 0.8 (7.14%) 600 7.04 0 0 11,200 12,800 9,600
10/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/03/2026 10,500 -0.9 (-7.89%) 600 6.7 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/03/2026 12,000 0.8 (7.14%) 700 8 0 0 11,200 12,800 9,600
03/03/2026 11,200 0.1 (0.9%) 5,510 61.6 0 0 11,100 12,700 9,500
02/03/2026 11,200 -0.5 (-4.27%) 7,660 85.32 0 0 11,700 13,400 10,000
27/02/2026 11,900 0 (0%) 1,900 22.29 0 0 11,900 13,600 10,200
26/02/2026 12,000 -0.1 (-0.83%) 3,400 40.48 0 0 12,100 13,900 10,300
25/02/2026 11,900 -0.6 (-4.8%) 1,910 23.19 0 0 12,500 14,300 10,700
24/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/02/2026 12,100 -0.3 (-2.42%) 1,600 20.06 0 0 12,400 14,200 10,600
13/02/2026 11,500 -0.5 (-4.17%) 2,304 28.59 0 0 12,000 13,800 10,200
12/02/2026 12,300 -0.2 (-1.6%) 3,100 37.28 0 0 12,500 14,300 10,700
11/02/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
10/02/2026 12,500 0 (0%) 1,102 13.73 0 0 12,500 14,300 10,700
09/02/2026 12,000 -1.8 (-13.04%) 1,301 16.26 0 0 13,800 15,800 11,800
06/02/2026 13,800 0 (0%) 300 4.14 0 0 13,800 15,800 11,800
05/02/2026 13,800 0 (0%) 300 4.13 0 0 13,800 15,800 11,800
04/02/2026 13,800 -0.3 (-2.13%) 9,215 126.83 0 0 14,100 16,200 12,000
03/02/2026 14,000 -0.1 (-0.71%) 0 0 0 0 14,100 16,200 12,000
02/02/2026 14,000 -0.2 (-1.41%) 5,701 80.56 256,700 3,978.85 14,200 16,300 12,100
30/01/2026 14,100 0.9 (6.82%) 7,490 106.63 0 0 13,200 15,100 11,300
29/01/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/01/2026 13,400 1.1 (8.94%) 4,510 59.47 0 0 12,300 14,100 10,500
27/01/2026 12,100 -0.3 (-2.42%) 1,100 13.51 0 0 12,400 14,200 10,600
26/01/2026 12,500 -0.3 (-2.34%) 12,500 154.92 0 0 12,800 14,700 10,900
23/01/2026 12,800 0 (0%) 400 5.12 0 0 12,800 14,700 10,900
22/01/2026 13,000 0.4 (3.17%) 16,610 213.23 0 0 12,600 14,400 10,800
21/01/2026 12,500 0 (0%) 18,428 231.96 0 0 12,500 14,300 10,700
20/01/2026 12,900 -0.5 (-3.73%) 18,200 228.38 0 0 13,400 15,400 11,400
19/01/2026 13,000 -0.2 (-1.52%) 510 6.8 0 0 13,200 15,100 11,300
16/01/2026 13,000 0.5 (4%) 11,286 148.61 0 0 12,500 14,300 10,700
15/01/2026 12,700 0.5 (4.1%) 6,800 85.22 0 0 12,200 14,000 10,400
14/01/2026 12,300 0 (0%) 11,800 143.95 0 0 12,300 14,100 10,500
13/01/2026 12,400 -0.1 (-0.8%) 4,800 58.8 0 0 12,500 14,300 10,700
12/01/2026 12,100 -0.2 (-1.63%) 5,600 69.94 0 0 12,300 14,100 10,500
09/01/2026 12,300 0 (0%) 10,955 134.53 0 0 12,300 14,100 10,500
08/01/2026 12,300 -0.1 (-0.81%) 23,500 288.59 0 0 12,400 14,200 10,600
07/01/2026 12,000 -0.5 (-4%) 6,524 81.08 0 0 12,500 14,300 10,700
06/01/2026 12,500 0.1 (0.81%) 15,634 194.65 0 0 12,400 14,200 10,600
05/01/2026 12,500 0.5 (4.17%) 24,820 307.08 0 0 12,000 13,800 10,200
31/12/2025 12,200 0.7 (6.09%) 13,608 163.2 0 0 11,500 13,200 9,800
30/12/2025 11,600 -0.3 (-2.52%) 22,700 262.07 0 0 11,900 13,600 10,200
29/12/2025 11,600 -1.1 (-8.66%) 59,219 705.25 0 0 12,700 14,600 10,800
26/12/2025 13,000 0.7 (5.69%) 5,700 72.51 0 0 12,300 14,100 10,500
25/12/2025 12,500 0.3 (2.46%) 16,400 201.17 0 0 12,200 14,000 10,400
24/12/2025 12,600 0.2 (1.61%) 32,401 394.6 0 0 12,400 14,200 10,600
23/12/2025 13,000 -0.5 (-3.7%) 11,211 139.13 0 0 13,500 15,500 11,500
22/12/2025 13,800 0.4 (2.99%) 5,043 67.95 0 0 13,400 15,400 11,400
19/12/2025 13,500 0.7 (5.47%) 19,710 264.9 0 0 12,800 14,700 10,900
18/12/2025 13,100 0.8 (6.5%) 11,130 142.4 0 0 12,300 14,100 10,500
17/12/2025 12,300 0.4 (3.36%) 27,921 342.57 0 0 11,900 13,600 10,200
16/12/2025 12,300 0.5 (4.24%) 14,081 167.5 0 0 11,800 13,500 10,100
15/12/2025 12,200 0.2 (1.67%) 7,327 86.68 0 0 12,000 13,800 10,200
12/12/2025 12,100 -0.8 (-6.2%) 34,665 415.05 0 0 12,900 14,800 11,000
11/12/2025 12,700 -2.2 (-14.77%) 42,746 549.72 0 0 14,900 17,100 12,700
10/12/2025 14,000 0.6 (4.48%) 31,707 473.74 0 0 13,400 15,400 11,400
09/12/2025 13,600 1.7 (14.29%) 125,040 1,679.91 0 0 11,900 13,600 10,200
08/12/2025 12,000 0.5 (4.35%) 6,700 79.49 0 0 11,500 13,200 9,800
05/12/2025 11,700 0.1 (0.86%) 16,281 186.68 0 0 11,600 13,300 9,900
04/12/2025 11,400 -0.8 (-6.56%) 23,820 276.7 0 0 12,200 14,000 10,400
03/12/2025 12,000 -0.2 (-1.64%) 16,528 202.21 0 0 12,200 14,000 10,400
02/12/2025 12,300 1.6 (14.95%) 91,185 1,110.38 0 0 10,700 12,300 9,100
01/12/2025 11,100 0.5 (4.72%) 18,301 195.57 0 0 10,600 12,100 9,100
28/11/2025 10,500 0.3 (2.94%) 30,001 317.31 0 0 10,200 11,700 8,700
27/11/2025 10,100 -0.1 (-0.98%) 19,012 193.11 0 0 10,200 11,700 8,700
26/11/2025 10,500 0.4 (3.96%) 9,532 97.04 0 0 10,100 11,600 8,600
25/11/2025 10,100 0.1 (1%) 4,035 40.72 0 0 10,000 11,500 8,500
24/11/2025 10,200 -0.1 (-0.97%) 38,831 388.41 0 0 10,300 11,800 8,800
21/11/2025 10,200 0.4 (4.08%) 23,853 245.67 0 0 9,800 11,200 8,400
20/11/2025 10,000 0.4 (4.17%) 24,202 237.96 0 0 9,600 11,000 8,200
19/11/2025 9,700 -0.5 (-4.9%) 42,363 406.64 0 0 10,200 11,700 8,700
18/11/2025 10,300 -0.1 (-0.96%) 32,305 328.88 0 0 10,400 11,900 8,900
17/11/2025 10,600 -0.8 (-7.02%) 38,117 396.68 0 0 11,400 13,100 9,700
14/11/2025 11,800 -1.3 (-9.92%) 15,817 180.09 0 0 13,100 15,000 11,200
13/11/2025 12,600 0.9 (7.69%) 73,461 961.23 0 0 11,700 13,400 10,000
12/11/2025 11,900 1.5 (14.42%) 53,761 627.39 0 0 10,400 11,900 8,900
11/11/2025 10,500 -1.3 (-11.02%) 115,518 1,203.06 834,900 10,853.7 11,800 13,500 10,100
10/11/2025 11,600 0.3 (2.65%) 107,159 1,264.99 0 0 11,300 12,900 9,700
07/11/2025 11,500 1.4 (13.86%) 336,690 3,809.95 0 0 10,100 11,600 8,600
06/11/2025 10,300 1.3 (14.44%) 104,800 1,061.44 0 0 9,000 10,300 7,700
05/11/2025 9,000 1.1 (13.92%) 313,602 2,806.72 0 0 7,900 9,000 6,800
04/11/2025 7,800 0.1 (1.3%) 31,701 249.7 0 0 7,700 8,800 6,600
03/11/2025 7,600 -0.2 (-2.56%) 103,724 794.04 0 0 7,800 8,900 6,700
31/10/2025 7,600 0.3 (4.11%) 43,000 334.66 0 0 7,300 8,300 6,300
30/10/2025 7,300 0 (0%) 960 7. 0 0 7,300 8,300 6,300
29/10/2025 7,300 0.1 (1.39%) 11,500 84.38 0 0 7,200 8,200 6,200
28/10/2025 7,300 0 (0%) 5,000 36.1 0 0 7,300 8,300 6,300
27/10/2025 7,300 0.1 (1.39%) 1,420 10.37 0 0 7,200 8,200 6,200
24/10/2025 7,200 0 (0%) 4,400 31.68 0 0 7,200 8,200 6,200
23/10/2025 7,100 -0.2 (-2.74%) 24,509 175.26 0 0 7,300 8,300 6,300
22/10/2025 7,400 -0.1 (-1.33%) 43,805 318.53 0 0 7,500 8,600 6,400
21/10/2025 7,500 0.1 (1.35%) 3,913 29.34 0 0 7,400 8,500 6,300
20/10/2025 7,400 0 (0%) 12,409 91.37 0 0 7,400 8,500 6,300
17/10/2025 7,400 -0.2 (-2.63%) 30,613 227.56 0 0 7,600 8,700 6,500
16/10/2025 7,700 0 (0%) 34,626 261.6 0 0 7,700 8,800 6,600
15/10/2025 7,700 0 (0%) 15,111 115.66 0 0 7,700 8,800 6,600
14/10/2025 7,700 0 (0%) 24,579 189.81 0 0 7,700 8,800 6,600
13/10/2025 7,700 -0.3 (-3.75%) 79,315 613.49 0 0 8,000 9,200 6,800
10/10/2025 7,900 0 (0%) 14,839 117.99 0 0 7,900 9,000 6,800
09/10/2025 8,000 0.1 (1.27%) 29,511 233.93 0 0 7,900 9,000 6,800
08/10/2025 7,900 -0.1 (-1.25%) 34,215 270.42 0 0 8,000 9,200 6,800
07/10/2025 8,100 0.1 (1.25%) 23,893 190.12 0 0 8,000 9,200 6,800
06/10/2025 8,000 0.1 (1.27%) 86,957 695.75 0 0 7,900 9,000 6,800
03/10/2025 7,900 -0.1 (-1.25%) 23,701 187.67 0 0 8,000 9,200 6,800
02/10/2025 7,900 -0.2 (-2.47%) 44,403 353.39 0 0 8,100 9,300 6,900
01/10/2025 8,100 -0.1 (-1.22%) 35,207 283.75 0 0 8,200 9,400 7,000
30/09/2025 8,200 0 (0%) 49,100 403.78 0 0 8,200 9,400 7,000
29/09/2025 8,200 -0.1 (-1.2%) 14,500 119.25 0 0 8,300 9,500 7,100
26/09/2025 8,200 0.1 (1.23%) 35,112 290.31 0 0 8,100 9,300 6,900
25/09/2025 8,100 0 (0%) 65,153 526. 0 0 8,100 9,300 6,900
24/09/2025 8,200 -0.2 (-2.38%) 62,100 505.62 0 0 8,400 9,600 7,200
23/09/2025 8,300 0.3 (3.75%) 63,402 534.32 0 0 8,000 9,200 6,800
22/09/2025 8,100 -0.2 (-2.41%) 65,560 524.23 0 0 8,300 9,500 7,100

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