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
28/10/2026 15,800 -0.2 (-1.25%) 17,759 283.08 0 0 16,000 17,600 14,400
27/10/2026 16,000 -0.1 (-0.62%) 4,807 74.79 0 0 16,100 17,700 14,500
26/10/2026 16,100 0.1 (0.63%) 5,800 89.74 0 0 16,000 17,600 14,400
23/10/2026 16,000 0.9 (5.96%) 31,500 475.31 0 0 15,100 16,600 13,600
22/10/2026 15,100 0 (0%) 4,200 62.22 0 0 15,100 16,600 13,600
21/10/2026 15,100 0.8 (5.59%) 700 10.57 0 0 14,300 15,700 12,900
20/10/2026 14,300 -0.3 (-2.05%) 10,000 148.64 0 0 14,600 16,000 13,200
19/10/2026 14,600 -0.6 (-3.95%) 4,150 60.59 0 0 15,200 16,700 13,700
16/10/2026 15,200 0.7 (4.83%) 18,700 270.89 0 0 14,500 15,900 13,100
15/10/2026 14,500 0 (0%) 5,500 76.99 0 0 14,500 15,900 13,100
14/10/2026 14,500 -0.1 (-0.68%) 19,300 278.98 0 0 14,600 16,000 13,200
13/10/2026 14,600 0 (0%) 400 5.61 0 0 14,600 16,000 13,200
12/10/2026 14,600 0.6 (4.29%) 11,600 167.64 0 0 14,000 15,400 12,600
09/10/2026 14,000 0.1 (0.72%) 1,300 18.53 0 0 13,900 15,200 12,600
08/10/2026 13,900 -1.3 (-8.55%) 16,100 230.12 0 0 15,200 16,700 13,700
07/10/2026 15,200 1 (7.04%) 2,500 35.68 0 0 14,200 15,600 12,800
06/10/2026 14,200 -0.3 (-2.07%) 8,900 126.38 0 0 14,500 15,900 13,100
05/10/2026 14,500 0.5 (3.57%) 8,525 121.92 0 0 14,000 15,400 12,600
02/10/2026 14,000 -0.8 (-5.41%) 1,101 15.44 0 0 14,800 16,200 13,400
01/10/2026 14,800 0.8 (5.71%) 2,100 30.38 0 0 14,000 15,400 12,600
30/09/2026 14,000 -0.5 (-3.45%) 15,501 223.74 0 0 14,500 15,900 13,100
29/09/2026 14,500 -0.2 (-1.36%) 12,500 181.75 0 0 14,700 16,100 13,300
28/09/2026 14,700 0 (0%) 7,900 113.33 0 0 14,700 16,100 13,300
25/09/2026 14,700 0.1 (0.68%) 13,800 202.21 0 0 14,600 16,000 13,200
24/09/2026 14,600 0 (0%) 8,000 116.8 0 0 14,600 16,000 13,200
23/09/2026 14,600 -0.2 (-1.35%) 15,501 232.24 0 0 14,800 16,200 13,400
22/09/2026 14,800 0 (0%) 10,800 159.29 0 0 14,800 16,200 13,400
21/09/2026 14,800 -0.1 (-0.67%) 16,100 238.34 0 0 14,900 16,300 13,500
18/09/2026 14,900 0.2 (1.36%) 10,850 161.1 0 0 14,700 16,100 13,300
17/09/2026 14,700 -0.1 (-0.68%) 10,500 156.43 0 0 14,800 16,200 13,400
16/09/2026 14,800 -0.7 (-4.52%) 14,800 220.03 0 0 15,500 17,000 14,000
15/09/2026 15,500 0.4 (2.65%) 12,900 193.77 0 0 15,100 16,600 13,600
14/09/2026 15,100 0.5 (3.42%) 17,700 263.59 0 0 14,600 16,000 13,200
11/09/2026 14,600 -0.3 (-2.01%) 350 5.16 0 0 14,900 16,300 13,500
10/09/2026 14,900 0 (0%) 7,600 115.43 0 0 14,900 16,300 13,500
09/09/2026 14,900 0 (0%) 9,300 141.15 0 0 14,900 16,300 13,500
08/09/2026 14,900 -0.4 (-2.61%) 10,200 157.86 0 0 15,300 16,800 13,800
07/09/2026 15,300 0 (0%) 12 0.17 0 0 15,300 16,800 13,800
04/09/2026 15,300 -0.2 (-1.29%) 7,701 117.83 0 0 15,500 17,000 14,000
03/09/2026 15,500 0 (0%) 1,000 15.4 0 0 15,500 17,000 14,000
28/08/2026 15,500 0 (0%) 8,200 126.3 0 0 15,500 17,000 14,000
27/08/2026 15,500 0 (0%) 13,700 212.35 0 0 15,500 17,000 14,000
26/08/2026 15,500 0 (0%) 7,200 111.6 0 0 15,500 17,000 14,000
25/08/2026 15,500 -0.3 (-1.9%) 8,600 133.3 0 0 15,800 17,300 14,300
24/08/2026 15,800 0.4 (2.6%) 10,405 159.96 0 0 15,400 16,900 13,900
21/08/2026 15,400 0 (0%) 8,300 130.16 0 0 15,400 16,900 13,900
20/08/2026 15,400 0.4 (2.67%) 15,800 243.32 0 0 15,000 16,500 13,500
19/08/2026 15,000 -0.3 (-1.96%) 7,600 117.68 0 0 15,300 16,800 13,800
18/08/2026 15,300 -0.2 (-1.29%) 7,500 114.75 0 0 15,500 17,000 14,000
17/08/2026 15,500 -0.1 (-0.64%) 9,500 147.25 0 0 15,600 17,100 14,100
14/08/2026 15,600 -0.1 (-0.64%) 8,000 124.8 0 0 15,700 17,200 14,200
13/08/2026 15,700 0.2 (1.29%) 4,800 75.36 0 0 15,500 17,000 14,000
12/08/2026 15,500 0.2 (1.31%) 16,300 250.72 0 0 15,300 16,800 13,800
11/08/2026 15,300 0.2 (1.32%) 7,600 116.13 0 0 15,100 16,600 13,600
10/08/2026 15,100 -0.6 (-3.82%) 8,400 132.28 0 0 15,700 17,200 14,200
07/08/2026 15,700 -0.3 (-1.88%) 9,000 141.48 0 0 16,000 17,600 14,400
06/08/2026 16,000 0 (0%) 7,725 123.6 0 0 16,000 17,600 14,400
05/08/2026 16,000 1 (6.67%) 2,000 31.9 0 0 15,000 16,500 13,500
04/08/2026 15,000 -0.8 (-5.06%) 200 2.97 0 0 15,800 17,300 14,300
03/08/2026 15,800 -0.2 (-1.25%) 7,700 121.66 0 0 16,000 17,600 14,400
31/07/2026 16,000 0.5 (3.23%) 1,201 19.4 0 0 15,500 17,000 14,000
30/07/2026 15,500 0.5 (3.33%) 9,400 145.7 0 0 15,000 16,500 13,500
29/07/2026 15,000 0 (0%) 7,100 105.81 0 0 15,000 16,500 13,500
28/07/2026 15,000 -0.5 (-3.23%) 7,700 115.5 0 0 15,500 17,000 14,000
27/07/2026 15,500 0.6 (4.03%) 8,413 130.38 0 0 14,900 16,300 13,500
24/07/2026 14,900 0 (0%) 7,700 114.73 0 0 14,900 16,300 13,500
23/07/2026 14,900 0.4 (2.76%) 22,700 337.9 0 0 14,500 15,900 13,100
22/07/2026 14,500 -0.5 (-3.33%) 2,900 43.32 0 0 15,000 16,500 13,500
21/07/2026 15,000 -0.6 (-3.85%) 9,900 152.56 0 0 15,600 17,100 14,100
20/07/2026 15,600 -0.1 (-0.64%) 8,600 134.16 0 0 15,700 17,200 14,200
17/07/2026 15,700 0 (0%) 7,600 119.32 0 0 15,700 17,200 14,200
16/07/2026 15,700 0 (0%) 6,600 101.78 0 0 15,700 17,200 14,200
15/07/2026 15,700 -0.1 (-0.63%) 6,800 106.76 0 0 15,800 17,300 14,300
14/07/2026 15,800 -0.2 (-1.25%) 17,800 282.35 0 0 16,000 17,600 14,400
13/07/2026 16,000 -0.2 (-1.23%) 10,300 164.81 0 0 16,200 17,800 14,600
10/07/2026 16,200 0.3 (1.89%) 9,513 151.82 0 0 15,900 17,400 14,400
09/07/2026 15,900 -0.1 (-0.63%) 11,700 185.98 0 0 16,000 17,600 14,400
08/07/2026 16,000 0.5 (3.23%) 9,013 144.21 0 0 15,500 17,000 14,000
07/07/2026 15,500 -0.2 (-1.27%) 1,500 23.36 0 0 15,700 17,200 14,200
06/07/2026 16,400 0 (0%) 10,814 180.13 0 0 16,400 18,000 14,800
03/07/2026 16,400 0.4 (2.5%) 8,320 137.19 0 0 16,000 17,600 14,400
02/07/2026 16,000 0.3 (1.91%) 9,920 157.51 0 0 15,700 17,200 14,200
01/07/2026 15,700 0 (0%) 8,310 135.09 0 0 15,700 17,200 14,200
30/06/2026 15,700 -0.6 (-3.68%) 13,600 212.04 0 0 16,300 17,900 14,700
29/06/2026 16,300 0 (0%) 16,104 260.03 0 0 16,300 17,900 14,700
26/06/2026 16,300 -0.2 (-1.21%) 12,800 207.97 0 0 16,500 18,100 14,900
25/06/2026 16,500 0.1 (0.61%) 10,601 174.25 0 0 16,400 18,000 14,800
24/06/2026 16,400 -0.2 (-1.2%) 700 11.48 0 0 16,600 18,200 15,000
23/06/2026 16,600 -0.1 (-0.6%) 11,001 182.27 0 0 16,700 18,300 15,100
22/06/2026 16,700 0.2 (1.21%) 10,300 171.55 0 0 16,500 18,100 14,900
19/06/2026 16,500 -0.5 (-2.94%) 6,901 115.15 0 0 17,000 18,700 15,300
18/06/2026 17,000 0 (0%) 7,930 134.22 0 0 17,000 18,700 15,300
17/06/2026 17,000 0.5 (3.03%) 12,000 202.29 0 0 16,500 18,100 14,900
16/06/2026 16,500 -0.1 (-0.6%) 14,300 235.4 0 0 16,600 18,200 15,000
15/06/2026 16,600 0.6 (3.75%) 5,500 91.3 0 0 16,000 17,600 14,400
12/06/2026 16,000 0.1 (0.63%) 2,700 43.2 0 0 15,900 17,400 14,400
11/06/2026 15,900 0 (0%) 12,400 197.21 0 0 15,900 17,400 14,400
10/06/2026 15,900 0.2 (1.27%) 5,200 82.94 0 0 15,700 17,200 14,200
09/06/2026 15,700 -0.2 (-1.26%) 20,430 323.05 0 0 15,900 17,400 14,400
08/06/2026 15,900 -0.1 (-0.63%) 12,114 193.36 0 0 16,000 17,600 14,400
05/06/2026 16,000 0.1 (0.63%) 131 2.05 0 0 15,900 17,400 14,400
04/06/2026 15,900 0 (0%) 5,100 81.09 0 0 15,900 17,400 14,400
03/06/2026 15,900 0 (0%) 2,700 42.94 0 0 15,900 17,400 14,400
02/06/2026 15,900 -0.1 (-0.63%) 14,357 228.26 0 0 16,000 17,600 14,400
01/06/2026 16,000 -0.2 (-1.23%) 7,200 114.43 0 0 16,200 17,800 14,600
29/05/2026 16,200 0.4 (2.53%) 2,400 37.96 0 0 15,800 17,300 14,300
28/05/2026 15,800 0.2 (1.28%) 900 14.14 0 0 15,600 17,100 14,100
27/05/2026 15,600 0.5 (3.31%) 3,200 50.11 0 0 15,100 16,600 13,600
26/05/2026 15,100 0 (0%) 2,000 30.69 0 0 15,100 16,600 13,600
25/05/2026 15,100 -0.6 (-3.82%) 1,100 16.65 0 0 15,700 17,200 14,200
22/05/2026 15,700 0.7 (4.67%) 5,000 77.56 0 0 15,000 16,500 13,500
21/05/2026 15,000 -0.2 (-1.32%) 5,100 76.5 0 0 15,200 16,700 13,700
20/05/2026 15,200 -0.3 (-1.94%) 1,430 21.85 0 0 15,500 17,000 14,000
19/05/2026 15,500 0.1 (0.65%) 400 6.19 0 0 15,400 16,900 13,900
18/05/2026 15,400 0 (0%) 2,400 36.42 0 0 15,400 16,900 13,900
15/05/2026 15,400 -0.2 (-1.28%) 600 9.36 0 0 15,600 17,100 14,100
14/05/2026 15,600 -0.3 (-1.89%) 10,800 167.88 0 0 15,900 17,400 14,400
13/05/2026 15,900 0 (0%) 1,800 28.62 0 0 15,900 17,400 14,400
12/05/2026 15,900 0.2 (1.27%) 11,800 186.92 0 0 15,700 17,200 14,200
11/05/2026 15,700 0 (0%) 1,500 23.55 0 0 15,700 17,200 14,200
08/05/2026 15,700 -0.1 (-0.63%) 8,800 138.16 0 0 15,800 17,300 14,300
07/05/2026 15,800 -0.1 (-0.63%) 9,800 154.66 0 0 15,900 17,400 14,400
06/05/2026 15,900 0.2 (1.27%) 1,700 26.73 0 0 15,700 17,200 14,200
05/05/2026 15,700 -0.1 (-0.63%) 12,500 196.85 0 0 15,800 17,300 14,300
04/05/2026 15,800 0.3 (1.94%) 12,200 192.39 0 0 15,500 17,000 14,000
29/04/2026 15,500 0 (0%) 800 12.4 0 0 15,500 17,000 14,000
28/04/2026 15,500 0.5 (3.33%) 14,201 217.97 0 0 15,000 16,500 13,500

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