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
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
06/11/2025 14,200 0 (0%) 54,300 767.95 0 0 14,200 15,150 13,250
05/11/2025 14,200 0 (0%) 56,300 797.17 0 0 14,200 15,150 13,250
04/11/2025 14,200 0 (0%) 128,200 1,813.77 0 0 14,200 15,150 13,250
03/11/2025 14,200 0 (0%) 164,500 2,341.49 0 0 14,200 15,150 13,250
31/10/2025 14,200 0 (0%) 57,800 819.65 0 0 14,200 15,150 13,250
30/10/2025 14,200 0 (0%) 60,300 852.58 0 0 14,200 15,150 13,250
29/10/2025 14,200 0.05 (0.35%) 115,400 1,631.28 0 0 14,150 15,100 13,200
28/10/2025 14,150 -0.1 (-0.7%) 102,300 1,448.06 0 0 14,250 15,200 13,300
27/10/2025 14,250 0 (0%) 92,200 1,310.63 0 0 14,250 15,200 13,300
24/10/2025 14,250 -0.05 (-0.35%) 68,900 983.96 0 0 14,300 15,300 13,300
23/10/2025 14,300 0.25 (1.78%) 117,400 1,671.02 0 0 14,050 15,000 13,100
22/10/2025 14,050 0.15 (1.08%) 60,800 850.32 0 0 13,900 14,850 12,950
21/10/2025 13,900 0 (0%) 145,900 2,032.82 0 0 13,900 14,850 12,950
20/10/2025 13,900 -0.1 (-0.71%) 141,300 1,979.34 0 0 14,000 14,950 13,050
17/10/2025 14,000 -0.05 (-0.36%) 120,500 1,683.82 0 0 14,050 15,000 13,100
16/10/2025 14,050 0 (0%) 76,700 1,075.89 0 0 14,050 15,000 13,100
15/10/2025 14,050 -0.05 (-0.35%) 95,000 1,336.39 0 0 14,100 15,050 13,150
14/10/2025 14,100 0 (0%) 157,100 2,216.8 0 0 14,100 15,050 13,150
13/10/2025 14,100 -0.1 (-0.7%) 168,500 2,383.5 0 0 14,200 15,150 13,250
10/10/2025 14,200 -0.05 (-0.35%) 150,200 2,130.4 0 0 14,250 15,200 13,300
09/10/2025 14,250 0 (0%) 143,500 2,041.7 0 0 14,250 15,200 13,300
08/10/2025 14,250 0.05 (0.35%) 135,700 1,923.42 0 0 14,200 15,150 13,250
07/10/2025 14,200 0 (0%) 71,200 1,010.17 0 0 14,200 15,150 13,250
06/10/2025 14,200 0 (0%) 195,100 2,765.58 0 0 14,200 15,150 13,250
03/10/2025 14,200 0 (0%) 34,100 483.95 0 0 14,200 15,150 13,250
02/10/2025 14,200 0.05 (0.35%) 92,000 1,305.95 0 0 14,150 15,100 13,200
01/10/2025 14,150 0 (0%) 65,600 928.76 0 0 14,150 15,100 13,200
30/09/2025 14,150 -0.05 (-0.35%) 175,300 2,479.3 0 0 14,200 15,150 13,250
29/09/2025 14,200 -0.05 (-0.35%) 89,900 1,276.6 0 0 14,250 15,200 13,300
26/09/2025 14,250 0 (0%) 211,100 2,996.71 0 0 14,250 15,200 13,300
25/09/2025 14,250 0 (0%) 201,800 2,866.98 0 0 14,250 15,200 13,300
24/09/2025 14,250 -0.1 (-0.7%) 197,100 2,804.8 0 0 14,350 15,350 13,350
23/09/2025 14,350 -0.05 (-0.35%) 401,800 5,790.87 0 0 14,400 15,400 13,400
22/09/2025 16,050 -0.05 (-0.31%) 583,700 9,381.91 0 0 16,100 17,200 15,000
19/09/2025 16,100 0.05 (0.31%) 355,000 5,716.72 0 0 16,050 17,150 14,950
18/09/2025 16,050 -0.15 (-0.93%) 416,800 6,702.18 0 0 16,200 17,300 15,100
17/09/2025 16,200 0 (0%) 331,300 5,365.93 0 0 16,200 17,300 15,100
16/09/2025 16,200 -0.1 (-0.61%) 341,100 5,559.42 0 0 16,300 17,400 15,200
15/09/2025 16,300 0.2 (1.24%) 378,900 6,163.91 0 0 16,100 17,200 15,000
12/09/2025 16,100 0.3 (1.9%) 390,700 6,240.29 0 0 15,800 16,900 14,700

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