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 20,400 -0.6 (-2.86%) 6,300 127.62 0 0 21,000 22,450 19,550
19/03/2026 21,000 -0.3 (-1.41%) 17,000 347.27 0 0 21,300 22,750 19,850
18/03/2026 21,300 -0.35 (-1.62%) 19,200 405.46 0 0 21,650 23,150 20,150
17/03/2026 21,650 0.6 (2.85%) 21,900 477.74 0 0 21,050 22,500 19,600
16/03/2026 21,050 -0.75 (-3.44%) 14,800 320.04 0 0 21,800 23,300 20,300
13/03/2026 21,800 0.95 (4.56%) 65,000 1,428.77 0 0 20,850 22,300 19,400
12/03/2026 20,850 1.35 (6.92%) 27,400 550.39 0 0 19,500 20,850 18,150
11/03/2026 19,500 -0.15 (-0.76%) 4,100 80.1 0 0 19,650 21,000 18,300
10/03/2026 19,650 0 (0%) 11,700 229.81 0 0 19,650 21,000 18,300
09/03/2026 19,650 -0.75 (-3.68%) 1,400 27.79 0 0 20,400 21,800 19,000
06/03/2026 20,400 0.1 (0.49%) 200 4.1 0 0 20,300 21,700 18,900
05/03/2026 20,300 -0.5 (-2.4%) 200 4.08 0 0 20,800 22,250 19,350
04/03/2026 20,800 -0.9 (-4.15%) 7,500 153.09 0 0 21,700 23,200 20,200
03/03/2026 21,700 0.65 (3.09%) 1,800 37.4 0 0 21,050 22,500 19,600
02/03/2026 21,050 -0.65 (-3.%) 5,500 118.94 0 0 21,700 23,200 20,200
27/02/2026 21,700 0.3 (1.4%) 7,100 152.57 0 0 21,400 22,850 19,950
26/02/2026 21,400 0.15 (0.71%) 3,800 79.23 0 0 21,250 22,700 19,800
25/02/2026 21,250 0.15 (0.71%) 9,100 191.83 0 0 21,100 22,550 19,650
24/02/2026 21,100 -0.4 (-1.86%) 2,500 53.31 0 0 21,500 23,000 20,000
23/02/2026 21,500 0.9 (4.37%) 15,300 325.19 0 0 20,600 22,000 19,200
13/02/2026 20,600 0.4 (1.98%) 8,500 173.37 0 0 20,200 21,600 18,800
12/02/2026 20,200 0.2 (1%) 4,200 84.3 0 0 20,000 21,400 18,600
11/02/2026 20,000 0.2 (1.01%) 2,000 39.86 0 0 19,800 21,150 18,450
10/02/2026 19,800 -0.2 (-1%) 400 7.96 0 0 20,000 21,400 18,600
09/02/2026 20,000 0.05 (0.25%) 2,600 51.87 0 0 19,950 21,300 18,600
06/02/2026 19,950 0 (0%) 2,200 43.89 0 0 19,950 21,300 18,600
05/02/2026 19,950 0.05 (0.25%) 200 3.99 0 0 19,900 21,250 18,550
04/02/2026 19,900 0.1 (0.51%) 200 3.97 0 0 19,800 21,150 18,450
03/02/2026 19,800 -0.2 (-1%) 1,300 25.67 0 0 20,000 21,400 18,600
02/02/2026 20,000 0.1 (0.5%) 1,700 33.84 0 0 19,900 21,250 18,550
30/01/2026 19,900 0 (0%) 3,300 65.7 0 0 19,900 21,250 18,550
29/01/2026 19,900 0.3 (1.53%) 1,500 29.81 0 0 19,600 20,950 18,250
28/01/2026 19,600 -0.4 (-2%) 25,500 497.29 0 0 20,000 21,400 18,600
27/01/2026 20,000 0 (0%) 1,200 24 0 0 20,000 21,400 18,600
26/01/2026 20,000 -0.05 (-0.25%) 2,200 44.19 0 0 20,050 21,450 18,650
23/01/2026 20,050 0.05 (0.25%) 1,200 24.14 0 0 20,000 21,400 18,600
22/01/2026 20,000 0 (0%) 6,600 131.78 0 0 20,000 21,400 18,600
21/01/2026 20,000 -0.35 (-1.72%) 3,200 64.63 0 0 20,350 21,750 18,950
20/01/2026 20,350 -0.3 (-1.45%) 2,300 47. 0 0 20,650 22,050 19,250
19/01/2026 20,650 0.65 (3.25%) 5,000 101.5 0 0 20,000 21,400 18,600
16/01/2026 20,000 0 (0%) 6,600 131.77 0 0 20,000 21,400 18,600
15/01/2026 20,000 0.9 (4.71%) 12,200 247.59 0 0 19,100 20,400 17,800
14/01/2026 19,100 -0.8 (-4.02%) 4,400 84.87 0 0 19,900 21,250 18,550
13/01/2026 19,900 0.4 (2.05%) 1,200 23.44 0 0 19,500 20,850 18,150
12/01/2026 19,500 0 (0%) 2,900 56.22 0 0 19,500 20,850 18,150
09/01/2026 19,500 0 (0%) 200 3.9 0 0 19,500 20,850 18,150
08/01/2026 19,500 0 (0%) 300 5.85 0 0 19,500 20,850 18,150
07/01/2026 19,500 0.3 (1.56%) 500 9.74 0 0 19,200 20,500 17,900
06/01/2026 19,200 -0.2 (-1.03%) 100 1.92 0 0 19,400 20,750 18,050
05/01/2026 19,400 0 (0%) 1,900 36.86 0 0 19,400 20,750 18,050
31/12/2025 19,400 0.25 (1.31%) 3,500 67.9 0 0 19,150 20,450 17,850
30/12/2025 19,150 0 (0%) 1,000 19.15 0 0 19,150 20,450 17,850
29/12/2025 19,150 0 (0%) 0 0 0 0 19,150 20,450 17,850
26/12/2025 19,150 -0.3 (-1.54%) 300 5.78 0 0 19,450 20,800 18,100
25/12/2025 19,450 0.4 (2.1%) 2,100 40.81 0 0 19,050 20,350 17,750
24/12/2025 19,050 -0.95 (-4.75%) 2,200 42.3 0 0 20,000 21,400 18,600
23/12/2025 20,000 0 (0%) 3,600 71.85 0 0 20,000 21,400 18,600
22/12/2025 20,000 0 (0%) 1,300 26. 0 0 20,000 21,400 18,600
19/12/2025 20,000 -0.15 (-0.74%) 10,200 204.01 0 0 20,150 21,550 18,750
18/12/2025 20,150 0.25 (1.26%) 5,900 118.2 0 0 19,900 21,250 18,550
17/12/2025 19,900 0.2 (1.02%) 700 13.96 0 0 19,700 21,050 18,350
16/12/2025 19,700 -0.5 (-2.48%) 1,300 25.69 0 0 20,200 21,600 18,800
15/12/2025 20,200 0.95 (4.94%) 1,500 30.29 0 0 19,250 20,550 17,950
12/12/2025 19,250 -0.65 (-3.27%) 2,100 40.3 0 0 19,900 21,250 18,550
11/12/2025 19,900 -0.1 (-0.5%) 1,200 23.88 0 0 20,000 21,400 18,600
10/12/2025 20,000 -0.45 (-2.2%) 1,400 28.1 0 0 20,450 21,850 19,050
09/12/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
08/12/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
05/12/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
04/12/2025 20,450 0.2 (0.99%) 100 2.05 0 0 20,250 21,650 18,850
03/12/2025 20,250 0 (0%) 100 2.03 0 0 20,250 21,650 18,850
02/12/2025 20,250 0 (0%) 0 0 0 0 20,250 21,650 18,850
01/12/2025 20,250 0.25 (1.25%) 1,200 24.2 0 0 20,000 21,400 18,600
28/11/2025 20,000 0 (0%) 100 2 0 0 20,000 21,400 18,600
27/11/2025 20,000 0.1 (0.5%) 300 6 0 0 19,900 21,250 18,550
26/11/2025 19,900 -0.05 (-0.25%) 2,700 53.93 0 0 19,950 21,300 18,600
25/11/2025 19,950 -0.25 (-1.24%) 2,300 45.82 0 0 20,200 21,600 18,800
24/11/2025 20,200 0.2 (1%) 200 4.04 0 0 20,000 21,400 18,600
21/11/2025 20,000 -0.25 (-1.23%) 2,300 46.27 0 0 20,250 21,650 18,850
20/11/2025 20,250 0.3 (1.5%) 400 8.1 0 0 19,950 21,300 18,600
19/11/2025 19,950 0 (0%) 0 0 0 0 19,950 21,300 18,600
18/11/2025 19,950 0.1 (0.5%) 100 2. 0 0 19,850 21,200 18,500
17/11/2025 19,850 -0.15 (-0.75%) 100 1.99 0 0 20,000 21,400 18,600
14/11/2025 20,000 -0.05 (-0.25%) 900 18 0 0 20,050 21,450 18,650
13/11/2025 20,050 0 (0%) 300 6.02 0 0 20,050 21,450 18,650
12/11/2025 20,050 -0.05 (-0.25%) 1,100 22.11 0 0 20,100 21,500 18,700
11/11/2025 20,100 0.05 (0.25%) 200 4.02 0 0 20,050 21,450 18,650
10/11/2025 20,050 -0.3 (-1.47%) 3,100 62.17 0 0 20,350 21,750 18,950
07/11/2025 20,350 -0.25 (-1.21%) 11,700 238.98 0 0 20,600 22,000 19,200
06/11/2025 20,600 0 (0%) 0 0 0 0 20,600 22,000 19,200
05/11/2025 20,600 0.9 (4.57%) 1,100 22.59 0 0 19,700 21,050 18,350
04/11/2025 19,700 -0.75 (-3.67%) 5,700 112.73 0 0 20,450 21,850 19,050
03/11/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
31/10/2025 20,450 0 (0%) 2,300 47.04 0 0 20,450 21,850 19,050
30/10/2025 20,450 0.1 (0.49%) 10,500 211.41 0 0 20,350 21,750 18,950
29/10/2025 20,350 0.35 (1.75%) 900 18.32 0 0 20,000 21,400 18,600
28/10/2025 20,000 0 (0%) 1,100 21.94 0 0 20,000 21,400 18,600
27/10/2025 20,000 0.45 (2.3%) 4,100 80.59 0 0 19,550 20,900 18,200
24/10/2025 19,550 -0.55 (-2.74%) 3,400 66.82 0 0 20,100 21,500 18,700
23/10/2025 20,100 0 (0%) 900 18.09 0 0 20,100 21,500 18,700
22/10/2025 20,100 -0.4 (-1.95%) 4,200 84.05 0 0 20,500 21,900 19,100
21/10/2025 20,500 0.7 (3.54%) 1,800 36.68 0 0 19,800 21,150 18,450
20/10/2025 19,800 0 (0%) 5,100 101.84 0 0 19,800 21,150 18,450
17/10/2025 20,300 -0.3 (-1.46%) 6,500 130.41 0 0 20,600 22,000 19,200
16/10/2025 20,600 -0.2 (-0.96%) 400 8.19 0 0 20,800 22,250 19,350
15/10/2025 20,800 -0.15 (-0.72%) 10,200 208.99 0 0 20,950 22,400 19,500
14/10/2025 20,950 0.45 (2.2%) 5,200 107.76 0 0 20,500 21,900 19,100
13/10/2025 20,500 -0.3 (-1.44%) 6,100 124.01 0 0 20,800 22,250 19,350
10/10/2025 20,800 -0.05 (-0.24%) 3,100 63.79 0 0 20,850 22,300 19,400
09/10/2025 20,850 0 (0%) 1,000 20.72 0 0 20,850 22,300 19,400
08/10/2025 20,850 -0.1 (-0.48%) 16,600 337.88 0 0 20,950 22,400 19,500
07/10/2025 20,950 0.3 (1.45%) 1,600 33.31 0 0 20,650 22,050 19,250
06/10/2025 20,650 0.1 (0.49%) 4,600 95.66 0 0 20,550 21,950 19,150
03/10/2025 20,550 0 (0%) 1,200 24.65 0 0 20,550 21,950 19,150
02/10/2025 20,550 -0.15 (-0.72%) 1,500 31. 0 0 20,700 22,100 19,300
01/10/2025 20,700 -0.1 (-0.48%) 1,200 24.76 0 0 20,800 22,250 19,350
30/09/2025 20,800 0 (0%) 8,800 181.78 0 0 20,800 22,250 19,350
29/09/2025 20,800 -0.2 (-0.95%) 3,100 63.63 0 0 21,000 22,450 19,550
26/09/2025 21,000 0 (0%) 2,200 45.24 0 0 21,000 22,450 19,550
25/09/2025 21,000 -0.5 (-2.33%) 5,000 105 0 0 21,500 23,000 20,000
24/09/2025 21,500 0.9 (4.37%) 14,900 305.75 0 0 20,600 22,000 19,200
23/09/2025 20,600 -0.3 (-1.44%) 1,600 32.96 0 0 20,900 22,350 19,450
22/09/2025 20,900 0 (0%) 9,200 191.01 0 0 20,900 22,350 19,450

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