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
11/03/2026 18,800 0 (0%) 5,900 110.16 0 0 18,800 20,600 17,000
10/03/2026 18,800 0.8 (4.44%) 1,217 22.87 0 0 18,000 19,800 16,200
09/03/2026 18,000 -0.8 (-4.26%) 26,957 488.08 0 0 18,800 20,600 17,000
06/03/2026 18,800 0.1 (0.53%) 7,800 146.77 0 0 18,700 20,500 16,900
05/03/2026 18,700 0.2 (1.08%) 1,930 36.01 0 0 18,500 20,300 16,700
04/03/2026 18,500 -0.5 (-2.63%) 10,306 191.58 0 0 19,000 20,900 17,100
03/03/2026 19,000 -0.1 (-0.52%) 1,529 28.77 0 0 19,100 21,000 17,200
02/03/2026 19,100 0.1 (0.53%) 1,800 33.91 0 0 19,000 20,900 17,100
27/02/2026 19,000 0 (0%) 11,200 212.34 0 0 19,000 20,900 17,100
26/02/2026 19,000 0.1 (0.53%) 3,200 60.51 0 0 18,900 20,700 17,100
25/02/2026 18,900 0.2 (1.07%) 10,355 194.32 0 0 18,700 20,500 16,900
24/02/2026 18,700 0 (0%) 600 11.23 0 0 18,700 20,500 16,900
23/02/2026 18,700 0 (0%) 44,900 834.56 0 0 18,700 20,500 16,900
13/02/2026 18,700 0 (0%) 1,500 27.85 0 0 18,700 20,500 16,900
12/02/2026 18,700 -0.1 (-0.53%) 14,700 272.22 0 0 18,800 20,600 17,000
11/02/2026 18,800 -0.1 (-0.53%) 12,700 236.98 0 0 18,900 20,700 17,100
10/02/2026 18,900 0 (0%) 200 3.78 0 0 18,900 20,700 17,100
09/02/2026 18,900 0 (0%) 16,800 314.62 0 0 18,900 20,700 17,100
06/02/2026 18,900 -0.1 (-0.53%) 2,251 42.56 0 0 19,000 20,900 17,100
05/02/2026 19,000 0.3 (1.6%) 1,400 26.33 0 0 18,700 20,500 16,900
04/02/2026 18,700 -0.1 (-0.53%) 6,360 119.08 0 0 18,800 20,600 17,000
03/02/2026 18,800 0 (0%) 8,800 163.5 0 0 18,800 20,600 17,000
02/02/2026 18,800 0.3 (1.62%) 7,900 146.9 0 0 18,500 20,300 16,700
30/01/2026 18,500 -0.3 (-1.6%) 40,400 745.24 0 0 18,800 20,600 17,000
29/01/2026 18,800 -0.1 (-0.53%) 11,100 207.39 0 0 18,900 20,700 17,100
28/01/2026 18,900 -0.1 (-0.53%) 1,300 24.47 0 0 19,000 20,900 17,100
27/01/2026 19,000 0.1 (0.53%) 8,600 160.68 0 0 18,900 20,700 17,100
26/01/2026 18,900 -0.5 (-2.58%) 23,300 441.99 0 0 19,400 21,300 17,500
23/01/2026 19,400 0.1 (0.52%) 12,100 233.95 0 0 19,300 21,200 17,400
22/01/2026 19,300 0.1 (0.52%) 13,200 256.6 0 0 19,200 21,100 17,300
21/01/2026 19,200 -0.3 (-1.54%) 51,300 980.19 0 0 19,500 21,400 17,600
20/01/2026 19,500 -0.2 (-1.02%) 45,420 888.2 0 0 19,700 21,600 17,800
19/01/2026 19,700 -0.2 (-1.01%) 11,429 226.42 0 0 19,900 21,800 18,000
16/01/2026 19,900 0 (0%) 3,500 69.14 0 0 19,900 21,800 18,000
15/01/2026 19,900 0.2 (1.02%) 9,700 190.28 0 0 19,700 21,600 17,800
14/01/2026 19,700 -0.1 (-0.51%) 11,600 228.46 0 0 19,800 21,700 17,900
13/01/2026 19,800 0 (0%) 3,700 73.47 0 0 19,800 21,700 17,900
12/01/2026 19,800 -0.1 (-0.5%) 19,700 389.16 0 0 19,900 21,800 18,000
09/01/2026 19,900 -0.1 (-0.5%) 14,835 293.82 0 0 20,000 22,000 18,000
08/01/2026 20,000 -0.2 (-0.99%) 26,700 531.41 0 0 20,200 22,200 18,200
07/01/2026 20,200 0 (0%) 9,100 182.14 0 0 20,200 22,200 18,200
06/01/2026 20,200 0.2 (1%) 2,214 44.38 0 0 20,000 22,000 18,000
05/01/2026 20,000 0.2 (1.01%) 11,150 220. 0 0 19,800 21,700 17,900
31/12/2025 19,800 0.1 (0.51%) 9,300 183.23 0 0 19,700 21,600 17,800
30/12/2025 19,700 0 (0%) 500 9.85 0 0 19,700 21,600 17,800
29/12/2025 19,700 0.3 (1.55%) 4,716 91.51 0 0 19,400 21,300 17,500
26/12/2025 19,400 0 (0%) 1,100 21.26 0 0 19,400 21,300 17,500
25/12/2025 19,400 0 (0%) 2,100 40.73 0 0 19,400 21,300 17,500
24/12/2025 19,400 -0.1 (-0.51%) 10,400 201.73 0 0 19,500 21,400 17,600
23/12/2025 19,500 0 (0%) 11,200 218.43 0 0 19,500 21,400 17,600
22/12/2025 19,500 0 (0%) 7,945 154.93 0 0 19,500 21,400 17,600
19/12/2025 19,500 0 (0%) 12,500 243.75 0 0 19,500 21,400 17,600
18/12/2025 19,500 -0.1 (-0.51%) 11,700 228.43 0 0 19,600 21,500 17,700
17/12/2025 19,600 -0.3 (-1.51%) 32,800 645.4 0 0 19,900 21,800 18,000
16/12/2025 19,900 0.1 (0.51%) 15,100 298.24 0 0 19,800 21,700 17,900
15/12/2025 19,800 0 (0%) 10,500 208.69 0 0 19,800 21,700 17,900
12/12/2025 19,800 -0.4 (-1.98%) 35,500 706.53 0 0 20,200 22,200 18,200
11/12/2025 20,200 0.1 (0.5%) 2,600 52.52 0 0 20,100 22,100 18,100
10/12/2025 20,100 -0.2 (-0.99%) 69,700 1,409.89 0 0 20,300 22,300 18,300
09/12/2025 20,300 0 (0%) 12,000 243.6 0 0 20,300 22,300 18,300
08/12/2025 20,300 0 (0%) 8,900 180.5 0 0 20,300 22,300 18,300
05/12/2025 20,300 0 (0%) 1,200 24.36 0 0 20,300 22,300 18,300
04/12/2025 20,300 0 (0%) 6,305 128.1 0 0 20,300 22,300 18,300
03/12/2025 20,300 0 (0%) 13,100 264.6 0 0 20,300 22,300 18,300
02/12/2025 20,300 -0.1 (-0.49%) 9,700 197.08 0 0 20,400 22,400 18,400
01/12/2025 20,400 0 (0%) 11,800 240.72 0 0 20,400 22,400 18,400
28/11/2025 20,400 0 (0%) 3,600 73.3 0 0 20,400 22,400 18,400
27/11/2025 20,400 0 (0%) 16,505 336.69 0 0 20,400 22,400 18,400
26/11/2025 20,400 0 (0%) 21,500 438.6 0 0 20,400 22,400 18,400
25/11/2025 20,400 0 (0%) 3,760 76.74 0 0 20,400 22,400 18,400
24/11/2025 20,400 0 (0%) 2,100 42.84 0 0 20,400 22,400 18,400
21/11/2025 20,400 -0.1 (-0.49%) 3,212 65.68 0 0 20,500 22,500 18,500
20/11/2025 20,500 -0.1 (-0.49%) 13,601 278.55 0 0 20,600 22,600 18,600
19/11/2025 20,600 -0.1 (-0.48%) 35,600 735.44 0 0 20,700 22,700 18,700
18/11/2025 20,700 -0.1 (-0.48%) 24,600 509.62 0 0 20,800 22,800 18,800
17/11/2025 20,800 -0.3 (-1.42%) 19,100 397.86 0 0 21,100 23,200 19,000
14/11/2025 21,100 -0.3 (-1.4%) 24,300 508.93 0 0 21,400 23,500 19,300
13/11/2025 21,400 0.2 (0.94%) 18,000 375.25 0 0 21,200 23,300 19,100
12/11/2025 21,200 -0.1 (-0.47%) 13,400 283.19 0 0 21,300 23,400 19,200
11/11/2025 21,300 0 (0%) 5,900 125.6 0 0 21,300 23,400 19,200
10/11/2025 21,300 0 (0%) 9,200 196.33 0 0 21,300 23,400 19,200
07/11/2025 21,300 -0.4 (-1.84%) 14,200 304.6 0 0 21,700 23,800 19,600
06/11/2025 21,700 0 (0%) 6,100 131.99 0 0 21,700 23,800 19,600
05/11/2025 21,700 -0.1 (-0.46%) 17,700 381.43 0 0 21,800 23,900 19,700
04/11/2025 21,800 0 (0%) 12,804 278.62 0 0 21,800 23,900 19,700
03/11/2025 21,800 0.1 (0.46%) 31,500 686.88 0 0 21,700 23,800 19,600
31/10/2025 21,700 -0.1 (-0.46%) 14,100 307.06 0 0 21,800 23,900 19,700
30/10/2025 21,800 0 (0%) 13,600 296.6 0 0 21,800 23,900 19,700
29/10/2025 21,800 -0.1 (-0.46%) 10,500 229.6 0 0 21,900 24,000 19,800
28/10/2025 21,900 0 (0%) 9,300 203.7 0 0 21,900 24,000 19,800
27/10/2025 21,900 0 (0%) 3,005 65.9 0 0 21,900 24,000 19,800
24/10/2025 21,900 -0.1 (-0.45%) 4,000 87.69 0 0 22,000 24,200 19,800
23/10/2025 22,000 0 (0%) 21,595 474.91 0 0 22,000 24,200 19,800
22/10/2025 22,000 0 (0%) 6,100 134.2 0 0 22,000 24,200 19,800
21/10/2025 22,000 0.1 (0.46%) 36,902 809.51 0 0 21,900 24,000 19,800
20/10/2025 21,900 -1.5 (-6.41%) 77,370 1,713.72 0 0 23,400 25,700 21,100
17/10/2025 23,400 -0.4 (-1.68%) 21,000 494.16 0 0 23,800 26,100 21,500
16/10/2025 23,800 0 (0%) 8,210 194.91 0 0 23,800 26,100 21,500
15/10/2025 23,800 -0.2 (-0.83%) 27,100 645.34 0 0 24,000 26,400 21,600
14/10/2025 24,000 -0.4 (-1.64%) 50,405 1,210.61 0 0 24,400 26,800 22,000
13/10/2025 24,400 0 (0%) 6,100 148.49 0 0 24,400 26,800 22,000
10/10/2025 24,400 -0.1 (-0.41%) 41,500 1,016.55 0 0 24,500 26,900 22,100
09/10/2025 24,500 0 (0%) 30,709 752.57 0 0 24,500 26,900 22,100
08/10/2025 24,500 0 (0%) 36,600 897.6 0 0 24,500 26,900 22,100
07/10/2025 24,500 0 (0%) 5,003 122.61 0 0 24,500 26,900 22,100
06/10/2025 24,500 -0.4 (-1.61%) 37,600 923.38 0 0 24,900 27,300 22,500
03/10/2025 24,900 -0.9 (-3.49%) 53,303 1,338.95 0 0 25,800 28,300 23,300
02/10/2025 25,800 -0.2 (-0.77%) 3,600 93.45 0 0 26,000 28,600 23,400
01/10/2025 26,000 0 (0%) 5,100 132.5 0 0 26,000 28,600 23,400
30/09/2025 26,000 0 (0%) 4,900 127.4 0 0 26,000 28,600 23,400
29/09/2025 26,000 -0.2 (-0.76%) 5,405 140.77 0 0 26,200 28,800 23,600
26/09/2025 26,200 0 (0%) 1,300 34.07 0 0 26,200 28,800 23,600
25/09/2025 26,200 0 (0%) 9,000 236.1 0 0 26,200 28,800 23,600
24/09/2025 26,200 0 (0%) 6,000 156.52 0 0 26,200 28,800 23,600
23/09/2025 26,200 -0.1 (-0.38%) 6,204 162.71 0 0 26,300 28,900 23,700
22/09/2025 26,300 0 (0%) 3,200 84.16 0 0 26,300 28,900 23,700
19/09/2025 26,300 0 (0%) 9,242 243.06 0 0 26,300 28,900 23,700
18/09/2025 26,300 0 (0%) 4,234 111.82 0 0 26,300 28,900 23,700
17/09/2025 26,300 -0.5 (-1.87%) 64,400 1,703.88 0 0 26,800 29,400 24,200
16/09/2025 26,800 -0.1 (-0.37%) 16,557 442.99 0 0 26,900 29,500 24,300
15/09/2025 26,900 -0.1 (-0.37%) 30,020 808.8 0 0 27,000 29,700 24,300
12/09/2025 27,000 0 (0%) 15,200 407.91 0 0 27,000 29,700 24,300

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