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
25/02/2026 16,500 1.5 (10%) 100 1.65 0 0 15,000 16,500 13,500
24/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
23/02/2026 15,000 0.2 (1.35%) 600 8.85 0 0 14,800 16,200 13,400
16/02/2026 14,800 0 (0%) 0 0 0 0 14,800 0 0
13/02/2026 14,800 -0.1 (-0.67%) 200 2.85 0 0 14,900 16,300 13,500
12/02/2026 14,900 0 (0%) 1 0.01 0 0 14,900 16,300 13,500
11/02/2026 14,900 0 (0%) 1,921 26.95 0 0 14,900 16,300 13,500
10/02/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/02/2026 14,900 -0.1 (-0.67%) 100 1.49 0 0 15,000 16,500 13,500
06/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/02/2026 15,000 0 (0%) 1,110 16.53 0 0 15,000 16,500 13,500
04/02/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
02/02/2026 15,000 -0.1 (-0.66%) 1,600 23.89 0 0 15,100 16,600 13,600
30/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
29/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
28/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
27/01/2026 15,100 0 (0%) 50 0.68 0 0 15,100 16,600 13,600
26/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
23/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
22/01/2026 15,100 0 (0%) 0 0 6,600 92.4 15,100 16,600 13,600
21/01/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
20/01/2026 15,100 -0.8 (-5.03%) 14,800 218.39 0 0 15,900 17,400 14,400
19/01/2026 15,900 1.4 (9.66%) 1,100 16.19 0 0 14,500 15,900 13,100
16/01/2026 14,500 -0.1 (-0.68%) 711 10.32 0 0 14,600 16,000 13,200
15/01/2026 14,600 -0.4 (-2.67%) 1,100 16.06 0 0 15,000 16,500 13,500
14/01/2026 15,000 0 (0%) 230 3.32 0 0 15,000 16,500 13,500
13/01/2026 15,000 0.6 (4.17%) 1,211 17.75 0 0 14,400 15,800 13,000
12/01/2026 14,400 0 (0%) 2,236 32.21 0 0 14,400 15,800 13,000
09/01/2026 14,400 0.1 (0.7%) 2,442 35.05 0 0 14,300 15,700 12,900
08/01/2026 14,300 0 (0%) 1,500 21.45 0 0 14,300 15,700 12,900
07/01/2026 14,300 0.3 (2.14%) 3,001 42.81 0 0 14,000 15,400 12,600
06/01/2026 14,000 -0.1 (-0.71%) 1,615 22.67 0 0 14,100 15,500 12,700
05/01/2026 14,100 -0.9 (-6%) 150 2.09 0 0 15,000 16,500 13,500
31/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
30/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 1 0.01 0 0 15,000 16,500 13,500
26/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
25/12/2025 15,000 0.8 (5.63%) 101 1.52 0 0 14,200 15,600 12,800
24/12/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
23/12/2025 14,200 -1.3 (-8.39%) 200 2.84 0 0 15,500 17,000 14,000
22/12/2025 15,500 -0.3 (-1.9%) 200 2.99 0 0 15,800 17,300 14,300
19/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
15/12/2025 15,800 1.3 (8.97%) 100 1.58 0 0 14,500 15,900 13,100
12/12/2025 14,500 -1 (-6.45%) 1,734 24.75 0 0 15,500 17,000 14,000
11/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
10/12/2025 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
09/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
08/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
05/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
04/12/2025 15,500 0.5 (3.33%) 100 1.55 0 0 15,000 16,500 13,500
03/12/2025 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
02/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
01/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
27/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
26/11/2025 15,000 0.1 (0.67%) 106 1.58 0 0 14,900 16,300 13,500
25/11/2025 14,900 0 (0%) 1,200 17.88 0 0 14,900 16,300 13,500
24/11/2025 14,900 0 (0%) 5 0.07 0 0 14,900 16,300 13,500
21/11/2025 14,900 0 (0%) 1,210 17.25 0 0 14,900 16,300 13,500
20/11/2025 14,900 0 (0%) 800 11.95 0 0 14,900 16,300 13,500
19/11/2025 14,900 -0.1 (-0.67%) 600 8.59 0 0 15,000 16,500 13,500
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
14/11/2025 15,000 0.1 (0.67%) 100 1.5 0 0 14,900 16,300 13,500
13/11/2025 14,900 0.2 (1.36%) 100 1.49 0 0 14,700 16,100 13,300
12/11/2025 14,700 -0.3 (-2%) 2,829 41.38 0 0 15,000 16,500 13,500
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
10/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
07/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/11/2025 15,000 0.9 (6.38%) 100 1.5 0 0 14,100 15,500 12,700
04/11/2025 14,100 -0.6 (-4.08%) 10,051 141.22 0 0 14,700 16,100 13,300
03/11/2025 14,700 0 (0%) 37 0.53 0 0 14,700 16,100 13,300
31/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
30/10/2025 14,700 0 (0%) 7,803 114.7 0 0 14,700 16,100 13,300
29/10/2025 14,700 0 (0%) 7,900 116.13 0 0 14,700 16,100 13,300
28/10/2025 14,700 0 (0%) 8,600 126.36 0 0 14,700 16,100 13,300
27/10/2025 14,700 0.5 (3.52%) 500 7.29 0 0 14,200 15,600 12,800
24/10/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
23/10/2025 14,200 0 (0%) 20,000 284 0 0 14,200 15,600 12,800
22/10/2025 14,200 0 (0%) 1,907 27.01 0 0 14,200 15,600 12,800
21/10/2025 14,200 0 (0%) 2,700 38.34 0 0 14,200 15,600 12,800
20/10/2025 14,200 -0.4 (-2.74%) 3,900 55.67 0 0 14,600 16,000 13,200
17/10/2025 14,600 -0.3 (-2.01%) 3,600 53.02 0 0 14,900 16,300 13,500
16/10/2025 14,900 0.1 (0.68%) 300 4.47 0 0 14,800 16,200 13,400
15/10/2025 14,800 0 (0%) 200 2.96 0 0 14,800 16,200 13,400
14/10/2025 14,800 -0.1 (-0.67%) 5,000 74 0 0 14,900 16,300 13,500
13/10/2025 14,900 0 (0%) 5,000 73.3 0 0 14,900 16,300 13,500
10/10/2025 14,900 -0.1 (-0.67%) 1,100 16.09 0 0 15,000 16,500 13,500
09/10/2025 15,000 0 (0%) 9,000 131.71 0 0 15,000 16,500 13,500
08/10/2025 15,000 0.1 (0.67%) 1,000 14.91 0 0 14,900 16,300 13,500
07/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
06/10/2025 14,900 -0.1 (-0.67%) 600 8.82 0 0 15,000 16,500 13,500
03/10/2025 15,000 0.3 (2.04%) 3,600 53.19 0 0 14,700 16,100 13,300
02/10/2025 14,700 -0.3 (-2%) 100 1.47 0 0 15,000 16,500 13,500
01/10/2025 15,000 -0.2 (-1.32%) 2,000 29.3 0 0 15,200 16,700 13,700
30/09/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
29/09/2025 15,200 0 (0%) 12 0.19 0 0 15,200 16,700 13,700
26/09/2025 15,200 0 (0%) 8 0.12 0 0 15,200 16,700 13,700
25/09/2025 15,200 0.4 (2.7%) 647 9.62 0 0 14,800 16,200 13,400
24/09/2025 14,800 -0.5 (-3.27%) 1,200 17.73 0 0 15,300 16,800 13,800
23/09/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
22/09/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
19/09/2025 15,300 0 (0%) 3 0.05 0 0 15,300 16,800 13,800
18/09/2025 15,300 -0.1 (-0.65%) 1,600 24.29 0 0 15,400 16,900 13,900
17/09/2025 15,400 -0.1 (-0.65%) 5,515 81.81 0 0 15,500 17,000 14,000
16/09/2025 15,500 0 (0%) 139 2.15 0 0 15,500 17,000 14,000
15/09/2025 15,500 0.1 (0.65%) 1,802 27.87 0 0 15,400 16,900 13,900
12/09/2025 15,400 0.4 (2.67%) 11,058 163.37 0 0 15,000 16,500 13,500
11/09/2025 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
10/09/2025 15,000 0.4 (2.74%) 1,550 22.84 0 0 14,600 16,000 13,200
09/09/2025 14,600 0 (0%) 803 11.73 0 0 14,600 16,000 13,200
08/09/2025 14,600 -0.7 (-4.58%) 204 2.98 0 0 15,300 16,800 13,800
05/09/2025 15,300 0 (0%) 8,070 127.17 0 0 15,300 16,800 13,800
04/09/2025 15,300 -0.2 (-1.29%) 950 14.56 0 0 15,500 17,000 14,000
03/09/2025 15,500 0.9 (6.16%) 9,707 144.45 0 0 14,600 16,000 13,200
29/08/2025 14,600 0.1 (0.69%) 1,700 24.67 0 0 14,500 15,900 13,100
28/08/2025 14,500 -0.2 (-1.36%) 9,300 134.87 0 0 14,700 16,100 13,300
27/08/2025 14,700 0 (0%) 17 0.25 0 0 14,700 16,100 13,300
26/08/2025 14,700 0.1 (0.68%) 4,703 69.13 0 0 14,600 16,000 13,200
25/08/2025 14,600 -0.2 (-1.35%) 10,000 145.39 0 0 14,800 16,200 13,400

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