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
07/05/2026 13,950 0 (0%) 29,700 414.65 0 0 13,950 14,900 13,000
06/05/2026 13,950 -0.05 (-0.36%) 42,600 596.23 0 0 14,000 14,950 13,050
05/05/2026 14,000 0 (0%) 56,800 792.56 0 0 14,000 14,950 13,050
04/05/2026 14,000 0 (0%) 34,600 483.86 0 0 14,000 14,950 13,050
29/04/2026 14,000 0 (0%) 29,600 413.85 0 0 14,000 14,950 13,050
28/04/2026 14,000 0 (0%) 56,000 783.8 0 0 14,000 14,950 13,050
24/04/2026 14,000 0.05 (0.36%) 73,500 1,030.36 0 0 13,950 14,900 13,000
23/04/2026 13,950 0 (0%) 68,800 959.43 0 0 13,950 14,900 13,000
22/04/2026 13,950 -0.05 (-0.36%) 10,600 148.12 0 0 14,000 14,950 13,050
21/04/2026 14,000 0 (0%) 28,900 403.73 0 0 14,000 14,950 13,050
20/04/2026 14,000 0 (0%) 44,200 617.53 0 0 14,000 14,950 13,050
17/04/2026 14,000 0 (0%) 47,900 668.35 0 0 14,000 14,950 13,050
16/04/2026 14,000 0 (0%) 30,600 427.79 0 0 14,000 14,950 13,050
15/04/2026 14,000 -0.05 (-0.36%) 38,600 539.58 0 0 14,050 15,000 13,100
14/04/2026 14,050 0 (0%) 33,500 468.65 0 0 14,050 15,000 13,100
13/04/2026 14,050 0.05 (0.36%) 27,600 387.14 0 0 14,000 14,950 13,050
10/04/2026 14,000 0 (0%) 58,100 815.22 0 0 14,000 14,950 13,050
09/04/2026 14,000 0 (0%) 17,400 242.8 0 0 14,000 14,950 13,050
08/04/2026 14,000 0.05 (0.36%) 40,900 572.06 0 0 13,950 14,900 13,000
07/04/2026 13,950 -0.05 (-0.36%) 31,100 434.73 0 0 14,000 14,950 13,050
06/04/2026 14,000 0 (0%) 50,800 709.92 0 0 14,000 14,950 13,050
03/04/2026 14,000 0.05 (0.36%) 62,100 866.61 0 0 13,950 14,900 13,000
02/04/2026 13,950 -0.05 (-0.36%) 122,600 1,711.66 0 0 14,000 14,950 13,050
01/04/2026 14,000 -0.05 (-0.36%) 45,500 635.05 0 0 14,050 15,000 13,100
31/03/2026 14,050 0.1 (0.72%) 41,600 582.13 0 0 13,950 14,900 13,000
30/03/2026 13,950 0.05 (0.36%) 38,100 532.5 0 0 13,900 14,850 12,950
27/03/2026 13,900 -0.1 (-0.71%) 81,400 1,135.48 0 0 14,000 14,950 13,050
26/03/2026 14,000 -0.05 (-0.36%) 165,000 2,305.89 0 0 14,050 15,000 13,100
25/03/2026 14,050 0.15 (1.08%) 184,900 2,589.12 0 0 13,900 14,850 12,950
24/03/2026 13,900 -0.05 (-0.36%) 58,400 812.54 0 0 13,950 14,900 13,000
23/03/2026 13,950 0 (0%) 103,400 1,436.67 0 0 13,950 14,900 13,000
20/03/2026 13,950 -0.1 (-0.71%) 74,700 1,045.34 0 0 14,050 15,000 13,100
19/03/2026 14,050 0 (0%) 21,300 298.92 0 0 14,050 15,000 13,100
18/03/2026 14,050 -0.05 (-0.35%) 82,500 1,161.1 0 0 14,100 15,050 13,150
17/03/2026 14,100 0.05 (0.36%) 101,300 1,428.29 0 0 14,050 15,000 13,100
16/03/2026 14,050 -0.05 (-0.35%) 142,300 2,003.87 0 0 14,100 15,050 13,150
13/03/2026 14,100 0.1 (0.71%) 99,900 1,406.49 0 0 14,000 14,950 13,050
12/03/2026 14,000 0 (0%) 132,100 1,851.76 0 0 14,000 14,950 13,050
11/03/2026 14,000 0.05 (0.36%) 98,700 1,382.68 0 0 13,950 14,900 13,000
10/03/2026 13,950 0.15 (1.09%) 116,400 1,615.46 0 0 13,800 14,750 12,850
09/03/2026 13,800 -0.2 (-1.43%) 375,700 5,193.42 0 0 14,000 14,950 13,050
06/03/2026 14,000 0 (0%) 51,400 719.6 0 0 14,000 14,950 13,050
05/03/2026 14,000 0 (0%) 23,000 321.66 0 0 14,000 14,950 13,050
04/03/2026 14,000 0 (0%) 105,800 1,476.27 0 0 14,000 14,950 13,050
03/03/2026 14,000 -0.05 (-0.36%) 89,100 1,249.16 0 0 14,050 15,000 13,100
02/03/2026 14,050 -0.05 (-0.35%) 87,800 1,231.51 0 0 14,100 15,050 13,150
27/02/2026 14,100 0 (0%) 68,400 962.49 0 0 14,100 15,050 13,150
26/02/2026 14,100 0.05 (0.36%) 24,700 346.93 0 0 14,050 15,000 13,100
25/02/2026 14,050 0 (0%) 32,900 460.76 0 0 14,050 15,000 13,100
24/02/2026 14,050 0 (0%) 38,200 535.25 0 0 14,050 15,000 13,100
23/02/2026 14,050 0.05 (0.36%) 43,000 603.16 0 0 14,000 14,950 13,050
13/02/2026 14,000 0.05 (0.36%) 34,800 485.41 0 0 13,950 14,900 13,000
12/02/2026 13,950 0.05 (0.36%) 8,100 112.88 0 0 13,900 14,850 12,950
11/02/2026 13,900 0 (0%) 62,400 865.95 0 0 13,900 14,850 12,950
10/02/2026 13,900 0.1 (0.72%) 55,600 770.66 0 0 13,800 14,750 12,850
09/02/2026 13,800 -0.15 (-1.08%) 67,000 930.65 0 0 13,950 14,900 13,000
06/02/2026 13,950 -0.05 (-0.36%) 129,100 1,790.87 0 0 14,000 14,950 13,050
05/02/2026 14,000 0 (0%) 35,600 497.15 0 0 14,000 14,950 13,050
04/02/2026 14,000 0.05 (0.36%) 53,700 750.61 0 0 13,950 14,900 13,000
03/02/2026 13,950 0 (0%) 74,700 1,040.75 0 0 13,950 14,900 13,000
02/02/2026 13,950 -0.05 (-0.36%) 440,300 6,125.71 0 0 14,000 14,950 13,050
30/01/2026 14,000 -0.1 (-0.71%) 433,100 6,054.22 0 0 14,100 15,050 13,150
29/01/2026 14,100 0.1 (0.71%) 34,100 479.36 0 0 14,000 14,950 13,050
28/01/2026 14,000 -0.2 (-1.41%) 230,800 3,231.56 0 0 14,200 15,150 13,250
27/01/2026 14,200 0.1 (0.71%) 31,000 437.95 0 0 14,100 15,050 13,150
26/01/2026 14,100 -0.05 (-0.35%) 39,000 550.71 0 0 14,150 15,100 13,200
23/01/2026 14,150 0 (0%) 28,100 397.61 0 0 14,150 15,100 13,200
22/01/2026 14,150 0.05 (0.35%) 20,200 286.17 0 0 14,100 15,050 13,150
21/01/2026 14,100 -0.1 (-0.7%) 50,900 720.64 0 0 14,200 15,150 13,250
20/01/2026 14,200 0 (0%) 84,200 1,192.27 0 0 14,200 15,150 13,250
19/01/2026 14,200 0.1 (0.71%) 58,900 836.23 0 0 14,100 15,050 13,150
16/01/2026 14,100 -0.05 (-0.35%) 99,400 1,406.13 0 0 14,150 15,100 13,200
15/01/2026 14,150 0 (0%) 70,000 988.05 0 0 14,150 15,100 13,200
14/01/2026 14,150 0.05 (0.35%) 30,500 429.95 0 0 14,100 15,050 13,150
13/01/2026 14,100 0.05 (0.36%) 156,600 2,206.22 0 0 14,050 15,000 13,100
12/01/2026 14,050 0.05 (0.36%) 57,800 810.59 0 0 14,000 14,950 13,050
09/01/2026 14,000 -0.05 (-0.36%) 31,300 438.68 0 0 14,050 15,000 13,100
08/01/2026 14,050 -0.05 (-0.35%) 101,500 1,422.06 0 0 14,100 15,050 13,150
07/01/2026 14,100 0.05 (0.36%) 16,800 235.97 0 0 14,050 15,000 13,100
06/01/2026 14,050 0.1 (0.72%) 86,200 1,210.6 0 0 13,950 14,900 13,000
05/01/2026 13,950 -0.1 (-0.71%) 83,000 1,161.1 0 0 14,050 15,000 13,100
31/12/2025 14,050 0 (0%) 16,900 237.36 0 0 14,050 15,000 13,100
30/12/2025 14,050 0 (0%) 53,100 743.47 0 0 14,050 15,000 13,100
29/12/2025 14,050 0 (0%) 32,100 449.63 0 0 14,050 15,000 13,100
26/12/2025 14,050 0 (0%) 39,700 556.1 0 0 14,050 15,000 13,100
25/12/2025 14,050 0.05 (0.36%) 38,100 535.45 0 0 14,000 14,950 13,050
24/12/2025 14,000 -0.1 (-0.71%) 9,300 130.61 0 0 14,100 15,050 13,150
23/12/2025 14,100 0.05 (0.36%) 40,000 562.56 0 0 14,050 15,000 13,100
22/12/2025 14,050 -0.05 (-0.35%) 48,700 684.29 0 0 14,100 15,050 13,150
19/12/2025 14,100 0.05 (0.36%) 15,000 210.7 0 0 14,050 15,000 13,100
18/12/2025 14,050 0.05 (0.36%) 41,900 590.32 0 0 14,000 14,950 13,050
17/12/2025 14,000 -0.1 (-0.71%) 34,100 478.34 0 0 14,100 15,050 13,150
16/12/2025 14,100 0.05 (0.36%) 17,600 247.56 0 0 14,050 15,000 13,100
15/12/2025 14,050 0 (0%) 105,000 1,474.9 0 0 14,050 15,000 13,100
12/12/2025 14,050 -0.05 (-0.35%) 88,300 1,243.32 0 0 14,100 15,050 13,150
11/12/2025 14,100 0 (0%) 8,100 113.87 0 0 14,100 15,050 13,150
10/12/2025 14,100 0.05 (0.36%) 35,200 495.47 0 0 14,050 15,000 13,100
09/12/2025 14,050 0 (0%) 47,500 666.22 0 0 14,050 15,000 13,100
08/12/2025 14,050 -0.1 (-0.71%) 20,300 286.49 0 0 14,150 15,100 13,200
05/12/2025 14,150 0.05 (0.35%) 38,700 547.29 0 0 14,100 15,050 13,150
04/12/2025 14,100 0 (0%) 21,700 306.78 0 0 14,100 15,050 13,150
03/12/2025 14,100 0.05 (0.36%) 24,700 347.13 0 0 14,050 15,000 13,100
02/12/2025 14,050 -0.05 (-0.35%) 93,600 1,315.85 0 0 14,100 15,050 13,150
01/12/2025 14,100 0 (0%) 34,900 491.89 0 0 14,100 15,050 13,150
28/11/2025 14,100 0 (0%) 25,900 365.29 0 0 14,100 15,050 13,150
27/11/2025 14,100 -0.05 (-0.35%) 45,400 640.98 0 0 14,150 15,100 13,200
26/11/2025 14,150 0.05 (0.35%) 25,000 352.41 0 0 14,100 15,050 13,150
25/11/2025 14,100 -0.05 (-0.35%) 26,900 379.33 0 0 14,150 15,100 13,200
24/11/2025 14,150 0 (0%) 69,100 976.27 0 0 14,150 15,100 13,200
21/11/2025 14,150 0 (0%) 42,000 594.88 0 0 14,150 15,100 13,200
20/11/2025 14,150 0 (0%) 60,900 864.24 0 0 14,150 15,100 13,200
19/11/2025 14,150 0 (0%) 33,600 474.83 0 0 14,150 15,100 13,200
18/11/2025 14,150 -0.05 (-0.35%) 46,400 656.52 0 0 14,200 15,150 13,250
17/11/2025 14,200 0.1 (0.71%) 95,000 1,341.38 0 0 14,100 15,050 13,150
14/11/2025 14,100 0 (0%) 40,900 575.27 0 0 14,100 15,050 13,150
13/11/2025 14,100 0.05 (0.36%) 46,900 658.88 0 0 14,050 15,000 13,100
12/11/2025 14,050 -0.05 (-0.35%) 143,900 2,018.41 0 0 14,100 15,050 13,150
11/11/2025 14,100 0 (0%) 40,600 571.5 0 0 14,100 15,050 13,150
10/11/2025 14,100 -0.05 (-0.35%) 91,200 1,286.7 0 0 14,150 15,100 13,200
07/11/2025 14,150 -0.05 (-0.35%) 49,300 697.79 0 0 14,200 15,150 13,250

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