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
27/03/2026 13,700 0.1 (0.74%) 215,094 2,927.29 0 0 13,600 15,600 11,600
26/03/2026 13,600 0 (0%) 230,197 3,124.57 0 0 13,600 15,600 11,600
25/03/2026 13,800 0.2 (1.47%) 108,901 1,484.18 0 0 13,600 15,600 11,600
24/03/2026 13,600 0.2 (1.49%) 54,899 744.12 0 0 13,400 15,400 11,400
23/03/2026 13,600 0.1 (0.74%) 107,675 1,439.23 0 0 13,500 15,500 11,500
20/03/2026 13,700 0.1 (0.74%) 68,709 924.78 0 0 13,600 15,600 11,600
19/03/2026 13,700 0 (0%) 85,707 1,162.21 0 0 13,700 15,700 11,700
18/03/2026 13,800 0 (0%) 22,717 311.69 0 0 13,800 15,800 11,800
17/03/2026 13,800 0 (0%) 38,689 534.31 0 0 13,800 15,800 11,800
16/03/2026 13,800 0 (0%) 42,230 582.07 0 0 13,800 15,800 11,800
13/03/2026 13,700 0 (0%) 146,764 2,019.44 0 0 13,700 15,700 11,700
12/03/2026 13,700 0.2 (1.48%) 97,412 1,333.19 0 0 13,500 15,500 11,500
11/03/2026 13,800 0.3 (2.22%) 44,761 606.28 0 0 13,500 15,500 11,500
10/03/2026 13,700 0.5 (3.79%) 107,069 1,441.1 0 0 13,200 15,100 11,300
09/03/2026 13,000 -0.9 (-6.47%) 324,015 4,269.87 0 0 13,900 15,900 11,900
06/03/2026 13,900 -0.1 (-0.71%) 80,000 1,108.13 0 0 14,000 16,100 11,900
05/03/2026 13,900 0.1 (0.72%) 27,276 380.92 0 0 13,800 15,800 11,800
04/03/2026 13,900 0.1 (0.72%) 218,629 3,010.53 0 0 13,800 15,800 11,800
03/03/2026 13,900 0 (0%) 310,268 4,274.91 0 0 13,900 15,900 11,900
02/03/2026 14,000 -0.1 (-0.71%) 272,951 3,797.06 0 0 14,100 16,200 12,000
27/02/2026 14,100 -0.1 (-0.7%) 162,624 2,294.17 0 0 14,200 16,300 12,100
26/02/2026 14,200 0 (0%) 68,336 970.84 0 0 14,200 16,300 12,100
25/02/2026 14,400 0.1 (0.7%) 136,553 1,941.74 0 0 14,300 16,400 12,200
24/02/2026 14,300 -0.1 (-0.69%) 147,473 2,106.07 0 0 14,400 16,500 12,300
23/02/2026 14,500 0.1 (0.69%) 39,076 561.23 0 0 14,400 16,500 12,300
13/02/2026 14,400 0 (0%) 46,397 666.69 0 0 14,400 16,500 12,300
12/02/2026 14,400 0.1 (0.7%) 52,297 750.75 0 0 14,300 16,400 12,200
11/02/2026 14,300 0.1 (0.7%) 78,367 1,117.46 0 0 14,200 16,300 12,100
10/02/2026 14,100 -0.1 (-0.7%) 59,435 843.09 0 0 14,200 16,300 12,100
09/02/2026 14,200 0 (0%) 82,490 1,174.31 0 0 14,200 16,300 12,100
06/02/2026 14,200 -0.2 (-1.39%) 117,709 1,674.36 0 0 14,400 16,500 12,300
05/02/2026 14,300 -0.5 (-3.38%) 607,493 8,756.76 0 0 14,800 17,000 12,600
04/02/2026 14,900 -0.1 (-0.67%) 153,578 2,280.02 0 0 15,000 17,200 12,800
03/02/2026 15,000 0.2 (1.35%) 96,400 1,447.7 0 0 14,800 17,000 12,600
02/02/2026 14,800 -0.3 (-1.99%) 116,462 1,726.06 0 0 15,100 17,300 12,900
30/01/2026 15,100 0.1 (0.67%) 188,447 2,843.73 0 0 15,000 17,200 12,800
29/01/2026 15,000 0.2 (1.35%) 92,348 1,382.8 0 0 14,800 17,000 12,600
28/01/2026 14,900 0.3 (2.05%) 141,239 2,094.33 0 0 14,600 16,700 12,500
27/01/2026 14,600 -0.2 (-1.35%) 129,002 1,877.08 0 0 14,800 17,000 12,600
26/01/2026 14,800 -0.5 (-3.27%) 216,413 3,196.73 0 0 15,300 17,500 13,100
23/01/2026 15,200 -0.6 (-3.8%) 257,456 3,939.6 0 0 15,800 18,100 13,500
22/01/2026 15,700 -0.3 (-1.88%) 307,732 4,866.1 0 0 16,000 18,400 13,600
21/01/2026 16,100 0.1 (0.63%) 370,800 5,946.08 0 0 16,000 18,400 13,600
20/01/2026 16,000 0.3 (1.91%) 1,167,070 18,722.24 0 0 15,700 18,000 13,400
19/01/2026 15,500 -0.1 (-0.64%) 277,301 4,354.02 0 0 15,600 17,900 13,300
16/01/2026 15,500 0.9 (6.16%) 828,506 12,911.99 0 0 14,600 16,700 12,500
15/01/2026 14,500 0 (0%) 86,158 1,255.69 0 0 14,500 16,600 12,400
14/01/2026 14,500 0.5 (3.57%) 209,223 3,027.85 0 0 14,000 16,100 11,900
13/01/2026 14,000 0.1 (0.72%) 32,199 449.69 0 0 13,900 15,900 11,900
12/01/2026 14,100 0.2 (1.44%) 181,349 2,523.12 0 0 13,900 15,900 11,900
09/01/2026 13,900 0 (0%) 26,033 362.16 0 0 13,900 15,900 11,900
08/01/2026 14,000 0.2 (1.45%) 97,310 1,351.58 0 0 13,800 15,800 11,800
07/01/2026 13,800 0 (0%) 45,816 632.3 0 0 13,800 15,800 11,800
06/01/2026 13,800 0 (0%) 45,842 630.81 0 0 13,800 15,800 11,800
05/01/2026 13,900 0.1 (0.72%) 48,072 664.29 0 0 13,800 15,800 11,800
31/12/2025 13,800 -0.1 (-0.72%) 44,021 607.96 0 0 13,900 15,900 11,900
30/12/2025 13,800 0 (0%) 40,906 566.53 0 0 13,800 15,800 11,800
29/12/2025 13,800 0.1 (0.73%) 23,600 325.71 0 0 13,700 15,700 11,700
26/12/2025 13,800 0 (0%) 78,007 1,068.25 0 0 13,800 15,800 11,800
25/12/2025 13,900 0 (0%) 54,147 747.77 0 0 13,900 15,900 11,900
24/12/2025 13,900 0 (0%) 34,810 482.33 0 0 13,900 15,900 11,900
23/12/2025 13,900 -0.1 (-0.71%) 6,568 91.52 0 0 14,000 16,100 11,900
22/12/2025 14,000 0.1 (0.72%) 41,648 581.45 0 0 13,900 15,900 11,900
19/12/2025 14,000 0.1 (0.72%) 30,212 419.06 0 0 13,900 15,900 11,900
18/12/2025 13,900 -0.2 (-1.42%) 31,362 436.5 0 0 14,100 16,200 12,000
17/12/2025 14,100 0.1 (0.71%) 33,570 471.75 0 0 14,000 16,100 11,900
16/12/2025 14,200 0.3 (2.16%) 50,938 714.46 0 0 13,900 15,900 11,900
15/12/2025 14,100 0.4 (2.92%) 463,504 6,440.34 0 0 13,700 15,700 11,700
12/12/2025 13,700 -0.1 (-0.72%) 82,126 1,128.06 0 0 13,800 15,800 11,800
11/12/2025 13,900 0 (0%) 46,466 642.44 0 0 13,900 15,900 11,900
10/12/2025 13,900 0.1 (0.72%) 83,982 1,166.37 0 0 13,800 15,800 11,800
09/12/2025 13,900 0 (0%) 128,589 1,779.24 0 0 13,900 15,900 11,900
08/12/2025 13,900 0 (0%) 41,941 583.52 0 0 13,900 15,900 11,900
05/12/2025 13,900 -0.1 (-0.71%) 110,726 1,542.26 0 0 14,000 16,100 11,900
04/12/2025 14,000 0 (0%) 93,399 1,308.21 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 69,000 969.07 0 0 14,000 16,100 11,900
02/12/2025 14,100 0 (0%) 141,042 1,973.86 0 0 14,100 16,200 12,000
01/12/2025 14,100 0 (0%) 64,830 916.01 0 0 14,100 16,200 12,000
28/11/2025 14,100 0.1 (0.71%) 87,714 1,237.22 0 0 14,000 16,100 11,900
27/11/2025 14,000 0.1 (0.72%) 31,339 438.77 0 0 13,900 15,900 11,900
26/11/2025 14,000 0 (0%) 241,410 3,361.32 0 0 14,000 16,100 11,900
25/11/2025 14,000 -0.2 (-1.41%) 71,887 1,008.75 0 0 14,200 16,300 12,100
24/11/2025 14,200 0.2 (1.43%) 75,584 1,070.91 0 0 14,000 16,100 11,900
21/11/2025 14,000 -0.1 (-0.71%) 77,485 1,086.4 0 0 14,100 16,200 12,000
20/11/2025 14,200 0.2 (1.43%) 147,752 2,078.63 0 0 14,000 16,100 11,900
19/11/2025 14,000 -0.1 (-0.71%) 77,542 1,088.54 0 0 14,100 16,200 12,000
18/11/2025 14,100 -0.1 (-0.7%) 48,363 680.39 0 0 14,200 16,300 12,100
17/11/2025 14,100 0 (0%) 61,561 873.27 0 0 14,100 16,200 12,000
14/11/2025 14,100 0.2 (1.44%) 82,223 1,158.27 0 0 13,900 15,900 11,900
13/11/2025 13,900 0.1 (0.72%) 58,847 816.58 0 0 13,800 15,800 11,800
12/11/2025 13,800 0 (0%) 76,098 1,050.47 0 0 13,800 15,800 11,800
11/11/2025 13,800 0 (0%) 27,976 386.4 0 0 13,800 15,800 11,800
10/11/2025 14,000 0.1 (0.72%) 67,026 924.7 0 0 13,900 15,900 11,900
07/11/2025 13,900 -0.1 (-0.71%) 75,839 1,054.88 0 0 14,000 16,100 11,900
06/11/2025 13,900 0 (0%) 34,973 491.12 0 0 13,900 15,900 11,900
05/11/2025 13,900 -0.1 (-0.71%) 72,612 1,007.05 0 0 14,000 16,100 11,900
04/11/2025 14,100 0 (0%) 100,792 1,412.07 0 0 14,100 16,200 12,000
03/11/2025 14,000 -0.1 (-0.71%) 88,326 1,241.19 0 0 14,100 16,200 12,000
31/10/2025 14,200 0 (0%) 55,376 782.9 0 0 14,200 16,300 12,100
30/10/2025 14,200 0 (0%) 59,525 844.15 0 0 14,200 16,300 12,100
29/10/2025 14,400 0.2 (1.41%) 94,663 1,348.19 0 0 14,200 16,300 12,100
28/10/2025 14,100 -0.2 (-1.4%) 111,100 1,581.24 0 0 14,300 16,400 12,200
27/10/2025 14,300 0 (0%) 30,015 429.52 0 0 14,300 16,400 12,200
24/10/2025 14,400 0.1 (0.7%) 92,145 1,317.38 0 0 14,300 16,400 12,200
23/10/2025 14,300 0 (0%) 36,188 515.87 0 0 14,300 16,400 12,200
22/10/2025 14,300 -0.1 (-0.69%) 57,284 817.32 0 0 14,400 16,500 12,300
21/10/2025 14,500 0.1 (0.69%) 75,215 1,080.66 0 0 14,400 16,500 12,300
20/10/2025 14,300 -0.3 (-2.05%) 153,484 2,202.58 0 0 14,600 16,700 12,500
17/10/2025 14,500 -0.2 (-1.36%) 114,936 1,676.71 0 0 14,700 16,900 12,500
16/10/2025 14,800 0.1 (0.68%) 35,701 524. 0 0 14,700 16,900 12,500
15/10/2025 14,700 -0.2 (-1.34%) 116,105 1,712.29 0 0 14,900 17,100 12,700
14/10/2025 14,800 -0.1 (-0.67%) 71,872 1,068.19 0 0 14,900 17,100 12,700
13/10/2025 15,000 0 (0%) 98,067 1,459.53 0 0 15,000 17,200 12,800
10/10/2025 15,200 0.1 (0.66%) 56,065 841.94 0 0 15,100 17,300 12,900
09/10/2025 15,100 0.1 (0.67%) 98,634 1,490.29 0 0 15,000 17,200 12,800
08/10/2025 15,100 0.1 (0.67%) 603,707 9,036.99 0 0 15,000 17,200 12,800
07/10/2025 15,000 0.1 (0.67%) 40,657 608.39 0 0 14,900 17,100 12,700
06/10/2025 15,000 0.2 (1.35%) 67,427 1,001.77 0 0 14,800 17,000 12,600
03/10/2025 14,700 -0.2 (-1.34%) 84,777 1,253.7 0 0 14,900 17,100 12,700
02/10/2025 14,900 0 (0%) 78,687 1,175.23 0 0 14,900 17,100 12,700
01/10/2025 15,100 0.2 (1.34%) 65,908 985.22 0 0 14,900 17,100 12,700
30/09/2025 15,000 0 (0%) 122,651 1,832.49 0 0 15,000 17,200 12,800
29/09/2025 15,100 0 (0%) 95,976 1,438.63 0 0 15,100 17,300 12,900

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