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
16/02/2026 16,000 0 (0%) 0 0 0 0 16,000 0 0
13/02/2026 16,000 0.1 (0.63%) 1,001 15.99 0 0 15,900 17,400 14,400
12/02/2026 15,900 0 (0%) 180 2.87 0 0 15,900 17,400 14,400
11/02/2026 15,900 0 (0%) 1 0.02 0 0 15,900 17,400 14,400
10/02/2026 15,900 0 (0%) 3,000 47.44 0 0 15,900 17,400 14,400
09/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
06/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
05/02/2026 15,900 0 (0%) 1,702 27.17 0 0 15,900 17,400 14,400
04/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
03/02/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
02/02/2026 15,900 0 (0%) 10 0.16 0 0 15,900 17,400 14,400
30/01/2026 15,900 -0.1 (-0.63%) 940 14.92 0 0 16,000 17,600 14,400
29/01/2026 16,000 0 (0%) 1,100 17.55 0 0 16,000 17,600 14,400
28/01/2026 16,000 0 (0%) 2 0.03 0 0 16,000 17,600 14,400
27/01/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
26/01/2026 16,000 -0.5 (-3.03%) 1,800 28.87 0 0 16,500 18,100 14,900
23/01/2026 16,500 0.6 (3.77%) 200 3.25 0 0 15,900 17,400 14,400
22/01/2026 15,900 0 (0%) 2,900 46.11 0 0 15,900 17,400 14,400
21/01/2026 15,900 0 (0%) 3,400 54.45 0 0 15,900 17,400 14,400
20/01/2026 15,900 0 (0%) 2,109 33.56 0 0 15,900 17,400 14,400
19/01/2026 15,900 0.2 (1.27%) 3,800 60.71 0 0 15,700 17,200 14,200
16/01/2026 15,700 0 (0%) 1,400 21.98 0 0 15,700 17,200 14,200
15/01/2026 15,700 0 (0%) 2,100 32.97 0 0 15,700 17,200 14,200
14/01/2026 15,700 0 (0%) 110 1.73 0 0 15,700 17,200 14,200
13/01/2026 15,700 0.1 (0.64%) 510 7.98 0 0 15,600 17,100 14,100
12/01/2026 15,600 -0.1 (-0.64%) 930 14.51 0 0 15,700 17,200 14,200
09/01/2026 15,700 0 (0%) 4,707 73.51 0 0 15,700 17,200 14,200
08/01/2026 15,700 0 (0%) 4,130 64.84 0 0 15,700 17,200 14,200
07/01/2026 15,700 0 (0%) 100 1.57 0 0 15,700 17,200 14,200
06/01/2026 15,700 -0.1 (-0.63%) 2,700 42.39 0 0 15,800 17,300 14,300
05/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 17,300 14,300
31/12/2025 15,800 0 (0%) 1,600 25.14 0 0 15,800 17,300 14,300
30/12/2025 15,800 0 (0%) 4,100 64.98 0 0 15,800 17,300 14,300
29/12/2025 15,800 0 (0%) 500 7.87 0 0 15,800 17,300 14,300
26/12/2025 15,800 0 (0%) 1,506 23.7 0 0 15,800 17,300 14,300
25/12/2025 15,800 0 (0%) 512 8.02 0 0 15,800 17,300 14,300
24/12/2025 15,800 0 (0%) 213 3.35 0 0 15,800 17,300 14,300
23/12/2025 15,800 0.1 (0.64%) 2,468 38.95 0 0 15,700 17,200 14,200
22/12/2025 15,700 -0.1 (-0.63%) 2,500 39.06 0 0 15,800 17,300 14,300
19/12/2025 15,800 0.1 (0.64%) 101 1.6 0 0 15,700 17,200 14,200
18/12/2025 15,700 -0.1 (-0.63%) 712 11.17 0 0 15,800 17,300 14,300
17/12/2025 15,800 0.1 (0.64%) 131 2.07 0 0 15,700 17,200 14,200
16/12/2025 15,700 -0.1 (-0.63%) 5,900 92.25 0 0 15,800 17,300 14,300
15/12/2025 15,800 0.1 (0.64%) 381 6.04 0 0 15,700 17,200 14,200
12/12/2025 15,700 0 (0%) 1,600 24.97 0 0 15,700 17,200 14,200
11/12/2025 15,700 -0.2 (-1.26%) 510 8.05 0 0 15,900 17,400 14,400
10/12/2025 15,900 0 (0%) 511 8.05 0 0 15,900 17,400 14,400
09/12/2025 15,900 0 (0%) 53 0.83 0 0 15,900 17,400 14,400
08/12/2025 15,900 0 (0%) 2,502 39.49 0 0 15,900 17,400 14,400
05/12/2025 15,900 0 (0%) 502 7.98 0 0 15,900 17,400 14,400
04/12/2025 15,900 0 (0%) 400 6.36 0 0 15,900 17,400 14,400
03/12/2025 15,900 0 (0%) 610 9.7 0 0 15,900 17,400 14,400
02/12/2025 15,900 0 (0%) 200 3.18 0 0 15,900 17,400 14,400
01/12/2025 15,900 0.5 (3.25%) 801 12.5 0 0 15,400 16,900 13,900
28/11/2025 15,400 -0.6 (-3.75%) 5,717 89.87 0 0 16,000 17,600 14,400
27/11/2025 16,000 0 (0%) 1,931 30.78 0 0 16,000 17,600 14,400
26/11/2025 16,000 0 (0%) 8,300 129.39 0 0 16,000 17,600 14,400
25/11/2025 16,000 0.1 (0.63%) 200 3.18 0 0 15,900 17,400 14,400
24/11/2025 15,900 0 (0%) 26 0.4 0 0 15,900 17,400 14,400
21/11/2025 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
20/11/2025 15,900 0 (0%) 401 6.37 0 0 15,900 17,400 14,400
19/11/2025 15,900 0 (0%) 300 4.77 0 0 15,900 17,400 14,400
18/11/2025 15,900 0.1 (0.63%) 1,940 30.78 0 0 15,800 17,300 14,300
17/11/2025 15,800 -0.1 (-0.63%) 610 9.63 0 0 15,900 17,400 14,400
14/11/2025 15,900 -0.1 (-0.63%) 200 3.15 0 0 16,000 17,600 14,400
13/11/2025 16,000 0 (0%) 66 1.02 0 0 16,000 17,600 14,400
12/11/2025 16,000 0.5 (3.23%) 1,400 22.28 0 0 15,500 17,000 14,000
11/11/2025 15,500 0 (0%) 512 7.94 0 0 15,500 17,000 14,000
10/11/2025 15,500 -0.5 (-3.13%) 3,100 48.05 0 0 16,000 17,600 14,400
07/11/2025 16,000 0.1 (0.63%) 7,700 122.5 0 0 15,900 17,400 14,400
06/11/2025 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
05/11/2025 15,900 -0.1 (-0.63%) 661 10.51 0 0 16,000 17,600 14,400
04/11/2025 16,000 -0.1 (-0.62%) 4,463 69.69 0 0 16,100 17,700 14,500
03/11/2025 16,100 0.2 (1.26%) 103 1.66 0 0 15,900 17,400 14,400
31/10/2025 15,900 -0.1 (-0.63%) 1,835 29.18 0 0 16,000 17,600 14,400
30/10/2025 16,000 -0.2 (-1.23%) 600 9.6 0 0 16,200 17,800 14,600
29/10/2025 16,200 0.6 (3.85%) 3,040 48.3 0 0 15,600 17,100 14,100
28/10/2025 15,600 0 (0%) 3,900 60.84 0 0 15,600 17,100 14,100
27/10/2025 15,600 0 (0%) 6,300 98.28 0 0 15,600 17,100 14,100
24/10/2025 15,600 0 (0%) 2,900 45.24 0 0 15,600 17,100 14,100
23/10/2025 15,600 0 (0%) 4,200 65.54 0 0 15,600 17,100 14,100
22/10/2025 15,600 -0.1 (-0.64%) 300 4.68 0 0 15,700 17,200 14,200
21/10/2025 15,700 -0.2 (-1.26%) 7,100 107.65 0 0 15,900 17,400 14,400
20/10/2025 15,900 0.1 (0.63%) 3,202 49.69 0 0 15,800 17,300 14,300
17/10/2025 15,800 0 (0%) 1,801 28.3 0 0 15,800 17,300 14,300
16/10/2025 15,800 0 (0%) 2,000 31.22 0 0 15,800 17,300 14,300
15/10/2025 15,800 0 (0%) 1,304 20.6 0 0 15,800 17,300 14,300
14/10/2025 15,800 -0.1 (-0.63%) 1,102 17.41 0 0 15,900 17,400 14,400
13/10/2025 15,900 0 (0%) 102 1.62 0 0 15,900 17,400 14,400
10/10/2025 15,900 -0.2 (-1.24%) 5,306 82.34 0 0 16,100 17,700 14,500
09/10/2025 16,100 0 (0%) 20 0.32 0 0 16,100 17,700 14,500
08/10/2025 16,100 0.7 (4.55%) 205 3.25 0 0 15,400 16,900 13,900
07/10/2025 15,400 -0.5 (-3.14%) 1,021 15.73 0 0 15,900 17,400 14,400
06/10/2025 15,900 0.2 (1.27%) 1,330 20.7 0 0 15,700 17,200 14,200
03/10/2025 15,700 0 (0%) 700 10.89 0 0 15,700 17,200 14,200
02/10/2025 15,700 -0.1 (-0.63%) 300 4.72 0 0 15,800 17,300 14,300
01/10/2025 15,800 -0.2 (-1.25%) 1,536 24.27 0 0 16,000 17,600 14,400
30/09/2025 16,000 -0.1 (-0.62%) 3,103 48.56 0 0 16,100 17,700 14,500
29/09/2025 16,100 0 (0%) 2 0.03 0 0 16,100 17,700 14,500
26/09/2025 16,100 0 (0%) 1 0.02 0 0 16,100 17,700 14,500
25/09/2025 16,100 -0.1 (-0.62%) 300 4.76 0 0 16,200 17,800 14,600
24/09/2025 16,200 0.4 (2.53%) 300 4.82 0 0 15,800 17,300 14,300
23/09/2025 15,800 -0.2 (-1.25%) 1,200 19.1 0 0 16,000 17,600 14,400
22/09/2025 16,000 0 (0%) 22 0.39 0 0 16,000 17,600 14,400
19/09/2025 16,000 -0.2 (-1.23%) 414 6.63 0 0 16,200 17,800 14,600
18/09/2025 16,200 0 (0%) 2 0.03 0 0 16,200 17,800 14,600
17/09/2025 16,200 0 (0%) 35 0.57 0 0 16,200 17,800 14,600
16/09/2025 16,200 -0.2 (-1.22%) 8,315 133.24 0 0 16,400 18,000 14,800
15/09/2025 16,400 0.5 (3.14%) 720 11.57 0 0 15,900 17,400 14,400
12/09/2025 15,900 -0.1 (-0.63%) 2,500 39.6 0 0 16,000 17,600 14,400
11/09/2025 16,000 0 (0%) 3,431 54.36 0 0 16,000 17,600 14,400
10/09/2025 16,000 0 (0%) 1 0.02 0 0 16,000 17,600 14,400
09/09/2025 16,000 -0.1 (-0.62%) 1,533 24.51 0 0 16,100 17,700 14,500
08/09/2025 16,100 -0.1 (-0.62%) 1,272 20.49 0 0 16,200 17,800 14,600
05/09/2025 16,200 0.2 (1.25%) 3,171 51.4 0 0 16,000 17,600 14,400
04/09/2025 16,000 0.1 (0.63%) 10,802 170.25 0 0 15,900 17,400 14,400
03/09/2025 15,900 -0.6 (-3.64%) 11,054 176.22 0 0 16,500 18,100 14,900
29/08/2025 16,500 -0.4 (-2.37%) 23,926 382.65 0 0 16,900 18,500 15,300
28/08/2025 16,900 0.5 (3.05%) 1,111 18.27 0 0 16,400 18,000 14,800
27/08/2025 16,400 -0.2 (-1.2%) 14,066 227.06 0 0 16,600 18,200 15,000
26/08/2025 16,600 0 (0%) 2,801 46.58 0 0 16,600 18,200 15,000
25/08/2025 16,600 0 (0%) 2,827 46.73 0 0 16,600 18,200 15,000
22/08/2025 16,600 -0.2 (-1.19%) 11,924 197.92 0 0 16,800 18,400 15,200
21/08/2025 16,800 -0.1 (-0.59%) 16,900 286.36 0 0 16,900 18,500 15,300
20/08/2025 16,900 -0.1 (-0.59%) 4,318 72.5 0 0 17,000 18,700 15,300
19/08/2025 17,000 0 (0%) 14,715 249.43 0 0 17,000 18,700 15,300
18/08/2025 17,000 -0.2 (-1.16%) 4,909 84.31 0 0 17,200 18,900 15,500

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