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 17,000 -0.2 (-1.16%) 12,600 215.86 0 0 17,200 19,700 14,700
27/10/2026 17,100 0 (0%) 20,600 354.95 0 0 17,100 19,600 14,600
26/10/2026 17,000 -0.2 (-1.16%) 15,230 260.36 0 0 17,200 19,700 14,700
23/10/2026 17,000 -0.9 (-5.03%) 4,600 79.1 0 0 17,900 20,500 15,300
22/10/2026 17,100 0.3 (1.79%) 90,435 1,617.98 0 0 16,800 19,300 14,300
21/10/2026 16,700 -0.1 (-0.6%) 5,200 87.23 0 0 16,800 19,300 14,300
20/10/2026 16,800 -0.4 (-2.33%) 7,300 122.95 0 0 17,200 19,700 14,700
19/10/2026 17,000 0.3 (1.8%) 6,527 112.56 0 0 16,700 19,200 14,200
16/10/2026 16,400 -0.4 (-2.38%) 18,500 308.18 0 0 16,800 19,300 14,300
15/10/2026 16,800 0.1 (0.6%) 11,700 197.11 0 0 16,700 19,200 14,200
14/10/2026 16,700 0 (0%) 11,600 193.25 0 0 16,700 19,200 14,200
13/10/2026 16,600 -0.2 (-1.19%) 16,502 275.43 0 0 16,800 19,300 14,300
12/10/2026 16,700 -0.1 (-0.6%) 10,200 171.51 0 0 16,800 19,300 14,300
09/10/2026 16,700 -0.1 (-0.6%) 3,901 65.44 0 0 16,800 19,300 14,300
08/10/2026 16,700 -0.3 (-1.76%) 21,600 362.89 0 0 17,000 19,500 14,500
07/10/2026 16,900 0.2 (1.2%) 11,800 200.25 0 0 16,700 19,200 14,200
06/10/2026 16,900 -0.4 (-2.31%) 33,300 556.42 0 0 17,300 19,800 14,800
05/10/2026 17,000 0.1 (0.59%) 9,400 162.18 0 0 16,900 19,400 14,400
02/10/2026 16,900 -0.3 (-1.74%) 62,900 1,063.49 0 0 17,200 19,700 14,700
01/10/2026 17,100 -0.3 (-1.72%) 5,240 89.93 0 0 17,400 20,000 14,800
30/09/2026 17,100 0.1 (0.59%) 32,600 567.69 0 0 17,000 19,500 14,500
29/09/2026 17,000 -0.2 (-1.16%) 8,200 139.73 0 0 17,200 19,700 14,700
28/09/2026 17,100 -1.6 (-8.56%) 15,205 261.63 0 0 18,700 21,500 15,900
25/09/2026 17,700 0.7 (4.12%) 77,227 1,443.5 0 0 17,000 19,500 14,500
24/09/2026 17,000 -0.1 (-0.58%) 21,402 363.55 0 0 17,100 19,600 14,600
23/09/2026 17,000 -0.1 (-0.58%) 23,600 402.87 0 0 17,100 19,600 14,600
22/09/2026 17,200 -0.1 (-0.58%) 46,000 785.27 0 0 17,300 19,800 14,800
21/09/2026 17,300 -0.2 (-1.14%) 7,100 122.89 0 0 17,500 20,100 14,900
18/09/2026 17,500 0.2 (1.16%) 8,300 144.94 0 0 17,300 19,800 14,800
17/09/2026 17,100 -0.3 (-1.72%) 21,200 367.12 0 0 17,400 20,000 14,800
16/09/2026 17,200 -0.4 (-2.27%) 60,900 1,060.56 0 0 17,600 20,200 15,000
15/09/2026 17,800 -0.1 (-0.56%) 45,000 793.08 0 0 17,900 20,500 15,300
14/09/2026 17,600 -0.3 (-1.68%) 41,600 743.17 0 0 17,900 20,500 15,300
11/09/2026 17,900 -0.2 (-1.1%) 77,502 1,385.54 0 0 18,100 20,800 15,400
10/09/2026 18,200 0.1 (0.55%) 19,801 359.22 0 0 18,100 20,800 15,400
09/09/2026 18,500 1.4 (8.19%) 121,900 2,210.41 0 0 17,100 19,600 14,600
08/09/2026 17,300 -0.4 (-2.26%) 73,600 1,261.48 0 0 17,700 20,300 15,100
07/09/2026 17,500 -0.1 (-0.57%) 24,900 440.17 0 0 17,600 20,200 15,000
04/09/2026 17,500 0.4 (2.34%) 25,000 440.81 0 0 17,100 19,600 14,600
03/09/2026 17,000 -0.3 (-1.73%) 39,200 670.01 0 0 17,300 19,800 14,800
28/08/2026 17,400 0.1 (0.58%) 14,235 245.77 0 0 17,300 19,800 14,800
27/08/2026 17,300 -0.2 (-1.14%) 15,900 275.56 0 0 17,500 20,100 14,900
26/08/2026 17,300 -0.3 (-1.7%) 31,300 548.52 0 0 17,600 20,200 15,000
25/08/2026 17,400 -0.5 (-2.79%) 38,400 676.53 0 0 17,900 20,500 15,300
24/08/2026 17,700 -0.1 (-0.56%) 28,300 507.02 0 0 17,800 20,400 15,200
21/08/2026 17,700 -0.2 (-1.12%) 14,200 253.3 0 0 17,900 20,500 15,300
20/08/2026 17,500 -0.7 (-3.85%) 80,000 1,429.5 0 0 18,200 20,900 15,500
19/08/2026 18,100 -0.1 (-0.55%) 9,913 180.89 0 0 18,200 20,900 15,500
18/08/2026 17,900 -1.2 (-6.28%) 44,143 801.85 0 0 19,100 21,900 16,300
17/08/2026 18,600 -0.7 (-3.63%) 53,729 1,025.98 0 0 19,300 22,100 16,500
14/08/2026 19,000 0.5 (2.7%) 64,950 1,251.37 0 0 18,500 21,200 15,800
13/08/2026 18,400 0.6 (3.37%) 37,728 698.02 0 0 17,800 20,400 15,200
12/08/2026 17,600 -0.6 (-3.3%) 16,000 284.44 0 0 18,200 20,900 15,500
11/08/2026 18,000 0 (0%) 52,365 954.54 0 0 18,000 20,700 15,300
10/08/2026 18,100 0.8 (4.62%) 16,800 303.12 0 0 17,300 19,800 14,800
07/08/2026 17,400 0.5 (2.96%) 23,600 408.14 0 0 16,900 19,400 14,400
06/08/2026 16,900 0.2 (1.2%) 6,453 109.19 0 0 16,700 19,200 14,200
05/08/2026 16,800 0 (0%) 11,300 189.24 0 0 16,800 19,300 14,300
04/08/2026 17,200 0.4 (2.38%) 9,800 164.83 0 0 16,800 19,300 14,300
03/08/2026 17,100 0.1 (0.59%) 21,638 362.72 0 0 17,000 19,500 14,500
31/07/2026 16,700 -0.2 (-1.18%) 7,712 131.26 0 0 16,900 19,400 14,400
30/07/2026 16,900 0.3 (1.81%) 13,200 223.24 0 0 16,600 19,000 14,200
29/07/2026 16,500 -0.2 (-1.2%) 12,000 198.89 0 0 16,700 19,200 14,200
28/07/2026 16,900 0 (0%) 11,100 185.08 0 0 16,900 19,400 14,400
27/07/2026 16,900 0 (0%) 1,900 32.07 0 0 16,900 19,400 14,400
24/07/2026 16,700 -0.3 (-1.76%) 7,405 124.93 0 0 17,000 19,500 14,500
23/07/2026 17,000 0 (0%) 12,053 204.66 0 0 17,000 19,500 14,500
22/07/2026 16,900 -0.3 (-1.74%) 8,300 140.9 0 0 17,200 19,700 14,700
21/07/2026 17,000 -0.1 (-0.58%) 7,100 121.95 0 0 17,100 19,600 14,600
20/07/2026 17,000 -0.6 (-3.41%) 15,105 258.03 0 0 17,600 20,200 15,000
17/07/2026 17,600 0.6 (3.53%) 1,100 19.37 0 0 17,000 19,500 14,500
16/07/2026 17,000 0 (0%) 29,408 500.68 0 0 17,000 19,500 14,500
15/07/2026 17,000 -0.1 (-0.58%) 12,500 212.53 0 0 17,100 19,600 14,600
14/07/2026 17,200 -0.1 (-0.58%) 24,000 409.78 0 0 17,300 19,800 14,800
13/07/2026 17,200 0 (0%) 3,400 58.68 0 0 17,200 19,700 14,700
10/07/2026 17,200 -0.2 (-1.15%) 804 13.81 0 0 17,400 20,000 14,800
09/07/2026 17,200 -0.4 (-2.27%) 1,600 27.78 0 0 17,600 20,200 15,000
08/07/2026 17,600 0.5 (2.92%) 2,600 45.79 0 0 17,100 19,600 14,600
07/07/2026 17,600 0.2 (1.15%) 11,110 190.33 0 0 17,400 20,000 14,800
06/07/2026 17,500 0.4 (2.34%) 2,300 39.97 0 0 17,100 19,600 14,600
03/07/2026 17,000 -0.5 (-2.86%) 25,605 438.73 0 0 17,500 20,100 14,900
02/07/2026 17,300 -0.2 (-1.14%) 5,300 92.51 0 0 17,500 20,100 14,900
01/07/2026 17,500 -0.1 (-0.57%) 16,211 283.62 0 0 17,600 20,200 15,000
30/06/2026 17,700 -0.2 (-1.12%) 5,900 103.71 0 0 17,900 20,500 15,300
29/06/2026 17,700 -0.1 (-0.56%) 19,200 343.82 0 0 17,800 20,400 15,200
26/06/2026 18,800 0.1 (0.53%) 20,600 383.96 0 0 18,700 21,500 15,900
25/06/2026 18,000 -1.4 (-7.22%) 22,300 417.97 0 0 19,400 22,300 16,500
24/06/2026 19,200 -0.2 (-1.03%) 20,600 400.04 0 0 19,400 22,300 16,500
23/06/2026 19,600 0.5 (2.62%) 62,102 1,207.33 0 0 19,100 21,900 16,300
22/06/2026 19,200 0.3 (1.59%) 5,925 112.88 0 0 18,900 21,700 16,100
19/06/2026 18,900 0.1 (0.53%) 30,700 581.21 0 0 18,800 21,600 16,000
18/06/2026 18,900 0 (0%) 10,607 199.71 0 0 18,900 21,700 16,100
17/06/2026 19,200 1.2 (6.67%) 42,301 797.94 0 0 18,000 20,700 15,300
16/06/2026 18,400 0.3 (1.66%) 12,401 222.86 0 0 18,100 20,800 15,400
15/06/2026 18,100 0.1 (0.56%) 28,103 509.45 0 0 18,000 20,700 15,300
12/06/2026 18,000 0.1 (0.56%) 24,300 438.36 0 0 17,900 20,500 15,300
11/06/2026 18,000 -0.5 (-2.7%) 54,200 969.7 0 0 18,500 21,200 15,800
10/06/2026 18,100 0.7 (4.02%) 19,821 366.25 0 0 17,400 20,000 14,800
09/06/2026 17,500 0.1 (0.57%) 50,931 886.02 0 0 17,400 20,000 14,800
08/06/2026 17,300 -0.3 (-1.7%) 41,621 725.14 0 0 17,600 20,200 15,000
05/06/2026 17,700 0.2 (1.14%) 41,902 736.32 0 0 17,500 20,100 14,900
04/06/2026 17,200 -0.6 (-3.37%) 83,628 1,459.32 0 0 17,800 20,400 15,200
03/06/2026 17,600 -0.5 (-2.76%) 39,900 710.66 0 0 18,100 20,800 15,400
02/06/2026 18,000 -0.2 (-1.1%) 61,940 1,123.7 0 0 18,200 20,900 15,500
01/06/2026 17,900 -0.3 (-1.65%) 47,300 860.04 0 0 18,200 20,900 15,500
29/05/2026 18,200 -0.1 (-0.55%) 16,154 294.76 0 0 18,300 21,000 15,600
28/05/2026 18,200 -0.3 (-1.62%) 59,000 1,079.93 0 0 18,500 21,200 15,800
27/05/2026 18,500 -0.1 (-0.54%) 67,200 1,245.6 0 0 18,600 21,300 15,900
26/05/2026 18,600 0.1 (0.54%) 31,900 594.53 0 0 18,500 21,200 15,800
25/05/2026 18,500 0 (0%) 76,161 1,412.5 0 0 18,500 21,200 15,800
22/05/2026 18,600 -0.1 (-0.53%) 41,302 764.77 0 0 18,700 21,500 15,900
21/05/2026 18,600 -0.3 (-1.59%) 36,400 681.37 0 0 18,900 21,700 16,100
20/05/2026 18,700 -0.4 (-2.09%) 29,640 559.82 0 0 19,100 21,900 16,300
19/05/2026 18,800 0.2 (1.08%) 37,783 723.35 0 0 18,600 21,300 15,900
18/05/2026 18,600 -0.1 (-0.53%) 46,808 871.99 0 0 18,700 21,500 15,900
15/05/2026 18,600 0 (0%) 19,901 371.87 0 0 18,600 21,300 15,900
14/05/2026 18,500 -0.3 (-1.6%) 28,602 530.67 0 0 18,800 21,600 16,000
13/05/2026 18,600 0 (0%) 18,950 356.92 0 0 18,600 21,300 15,900
12/05/2026 18,500 0.1 (0.54%) 32,010 596.72 0 0 18,400 21,100 15,700
11/05/2026 18,400 -0.2 (-1.08%) 30,766 566.51 0 0 18,600 21,300 15,900
08/05/2026 18,400 -0.6 (-3.16%) 33,321 618.97 0 0 19,000 21,800 16,200
07/05/2026 18,700 -0.4 (-2.09%) 34,862 662.36 0 0 19,100 21,900 16,300
06/05/2026 19,200 -0.2 (-1.03%) 11,929 227.91 0 0 19,400 22,300 16,500
05/05/2026 18,800 -0.2 (-1.05%) 94,438 1,827.65 0 0 19,000 21,800 16,200
04/05/2026 18,900 -0.2 (-1.05%) 63,518 1,205.82 0 0 19,100 21,900 16,300
29/04/2026 19,600 0 (0%) 29,343 560.59 0 0 19,600 22,500 16,700
28/04/2026 19,200 -0.7 (-3.52%) 12,133 237.43 0 0 19,900 22,800 17,000

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