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
20/03/2026 11,650 -0.15 (-1.27%) 345,700 4,050.44 0 0 11,800 12,600 11,000
19/03/2026 11,800 -0.15 (-1.26%) 212,000 2,502.51 0 0 11,950 12,750 11,150
18/03/2026 11,950 0.1 (0.84%) 265,700 3,143.26 0 0 11,850 12,650 11,050
17/03/2026 11,850 -0.05 (-0.42%) 243,000 2,884.88 0 0 11,900 12,700 11,100
16/03/2026 11,900 0 (0%) 377,100 4,456.36 0 0 11,900 12,700 11,100
13/03/2026 11,900 -0.1 (-0.83%) 314,600 3,771.63 0 0 12,000 12,800 11,200
12/03/2026 12,000 -0.1 (-0.83%) 226,300 2,731.32 0 0 12,100 12,900 11,300
11/03/2026 12,100 0.15 (1.26%) 310,600 3,721.51 0 0 11,950 12,750 11,150
10/03/2026 11,950 0.2 (1.7%) 857,700 10,122.6 0 0 11,750 12,550 10,950
09/03/2026 11,750 -0.85 (-6.75%) 2,050,900 24,534.23 0 0 12,600 13,450 11,750
06/03/2026 12,600 -0.35 (-2.7%) 860,800 10,958.26 0 0 12,950 13,850 12,050
05/03/2026 12,950 -0.65 (-4.78%) 1,396,200 18,112.99 300,000 4,365 13,600 14,550 12,650
04/03/2026 13,600 0.4 (3.03%) 3,213,300 43,238.32 0 0 13,200 14,100 12,300
03/03/2026 13,200 0.1 (0.76%) 2,314,600 30,688.58 0 0 13,100 14,000 12,200
02/03/2026 13,100 0.85 (6.94%) 2,914,700 37,921.97 0 0 12,250 13,100 11,400
27/02/2026 12,250 0.3 (2.51%) 699,500 8,591.1 0 0 11,950 12,750 11,150
26/02/2026 11,950 0 (0%) 252,100 3,022.34 0 0 11,950 12,750 11,150
25/02/2026 11,950 -0.1 (-0.83%) 345,100 4,125.89 0 0 12,050 12,850 11,250
24/02/2026 12,050 0.05 (0.42%) 285,400 3,427.39 0 0 12,000 12,800 11,200
23/02/2026 12,000 0.2 (1.69%) 149,900 1,789.53 0 0 11,800 12,600 11,000
13/02/2026 11,800 -0.1 (-0.84%) 135,600 1,601.77 0 0 11,900 12,700 11,100
12/02/2026 11,900 0.05 (0.42%) 44,900 531.82 0 0 11,850 12,650 11,050
11/02/2026 11,850 0.05 (0.42%) 82,600 975.69 0 0 11,800 12,600 11,000
10/02/2026 11,800 -0.05 (-0.42%) 212,300 2,504.46 0 0 11,850 12,650 11,050
09/02/2026 11,850 0.05 (0.42%) 135,900 1,611.26 0 0 11,800 12,600 11,000
06/02/2026 11,800 -0.3 (-2.48%) 600,600 7,163.34 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.45 (-3.59%) 485,900 5,935.78 0 0 12,550 13,400 11,700
04/02/2026 12,550 0.25 (2.03%) 803,800 10,094.64 0 0 12,300 13,150 11,450
03/02/2026 12,300 0.45 (3.8%) 1,220,200 14,900.8 0 0 11,850 12,650 11,050
02/02/2026 11,850 0.05 (0.42%) 164,000 1,944.06 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.05 (0.43%) 117,100 1,385.06 0 0 11,750 12,550 10,950
29/01/2026 11,750 -0.1 (-0.84%) 271,200 3,200.17 0 0 11,850 12,650 11,050
28/01/2026 11,850 -0.1 (-0.84%) 146,400 1,744.76 0 0 11,950 12,750 11,150
27/01/2026 11,950 0.15 (1.27%) 143,900 1,705.29 0 0 11,800 12,600 11,000
26/01/2026 11,800 -0.25 (-2.07%) 262,700 3,138.83 0 0 12,050 12,850 11,250
23/01/2026 12,050 -0.05 (-0.41%) 211,000 2,540.3 0 0 12,100 12,900 11,300
22/01/2026 12,100 0.25 (2.11%) 589,400 7,152.8 0 0 11,850 12,650 11,050
21/01/2026 11,850 -0.15 (-1.25%) 266,000 3,142.16 0 0 12,000 12,800 11,200
20/01/2026 12,000 0.15 (1.27%) 435,900 5,221.96 0 0 11,850 12,650 11,050
19/01/2026 11,850 -0.05 (-0.42%) 98,600 1,174.28 0 0 11,900 12,700 11,100
16/01/2026 11,900 -0.15 (-1.24%) 530,600 6,409.74 0 0 12,050 12,850 11,250
15/01/2026 12,050 0.15 (1.26%) 397,900 4,767.02 0 0 11,900 12,700 11,100
14/01/2026 11,900 0.05 (0.42%) 388,900 4,626.71 0 0 11,850 12,650 11,050
13/01/2026 11,850 0.2 (1.72%) 273,900 3,217.39 0 0 11,650 12,450 10,850
12/01/2026 11,650 0 (0%) 130,200 1,516.51 0 0 11,650 12,450 10,850
09/01/2026 11,650 -0.05 (-0.43%) 109,100 1,271.58 0 0 11,700 12,500 10,900
08/01/2026 11,700 0.1 (0.86%) 132,900 1,549.56 0 0 11,600 12,400 10,800
07/01/2026 11,600 0.15 (1.31%) 365,100 4,204.68 0 0 11,450 12,250 10,650
06/01/2026 11,450 0.1 (0.88%) 119,500 1,365.85 0 0 11,350 12,100 10,600
05/01/2026 11,350 -0.05 (-0.44%) 247,700 2,831 0 0 11,400 12,150 10,650
31/12/2025 11,400 0 (0%) 101,400 1,157.58 0 0 11,400 12,150 10,650
30/12/2025 11,400 0 (0%) 86,300 981.04 0 0 11,400 12,150 10,650
29/12/2025 11,400 0 (0%) 168,600 1,914.82 0 0 11,400 12,150 10,650
26/12/2025 11,400 -0.05 (-0.44%) 96,700 1,100.91 0 0 11,450 12,250 10,650
25/12/2025 11,450 0 (0%) 96,900 1,109.13 0 0 11,450 12,250 10,650
24/12/2025 11,450 0 (0%) 138,400 1,575.88 0 0 11,450 12,250 10,650
23/12/2025 11,450 0 (0%) 115,500 1,315.14 0 0 11,450 12,250 10,650
22/12/2025 11,450 0.1 (0.88%) 127,500 1,454.01 0 0 11,350 12,100 10,600
19/12/2025 11,350 0 (0%) 104,700 1,186.48 0 0 11,350 12,100 10,600
18/12/2025 11,350 -0.05 (-0.44%) 213,200 2,415.91 0 0 11,400 12,150 10,650
17/12/2025 11,400 -0.1 (-0.87%) 66,100 757.11 0 0 11,500 12,300 10,700
16/12/2025 11,500 0.1 (0.88%) 295,900 3,361.54 0 0 11,400 12,150 10,650
15/12/2025 11,400 -0.05 (-0.44%) 152,100 1,734.32 0 0 11,450 12,250 10,650
12/12/2025 11,450 -0.15 (-1.29%) 248,600 2,864.07 0 0 11,600 12,400 10,800
11/12/2025 11,600 -0.05 (-0.43%) 107,300 1,246.51 0 0 11,650 12,450 10,850
10/12/2025 11,650 0.1 (0.87%) 103,700 1,202.97 0 0 11,550 12,350 10,750
09/12/2025 11,550 -0.15 (-1.28%) 236,400 2,736.91 0 0 11,700 12,500 10,900
08/12/2025 11,700 -0.05 (-0.43%) 227,400 2,667.72 0 0 11,750 12,550 10,950
05/12/2025 11,750 0.05 (0.43%) 204,300 2,391.48 0 0 11,700 12,500 10,900
04/12/2025 11,700 0.1 (0.86%) 241,500 2,822.49 0 0 11,600 12,400 10,800
03/12/2025 11,600 0.05 (0.43%) 321,400 3,719.86 0 0 11,550 12,350 10,750
02/12/2025 11,550 0 (0%) 151,500 1,743.55 0 0 11,550 12,350 10,750
01/12/2025 11,550 0 (0%) 117,000 1,349.97 0 0 11,550 12,350 10,750
28/11/2025 11,550 0 (0%) 132,100 1,528.65 0 0 11,550 12,350 10,750
27/11/2025 11,550 -0.15 (-1.28%) 439,900 5,102.04 0 0 11,700 12,500 10,900
26/11/2025 11,700 0.1 (0.86%) 172,100 1,999.79 0 0 11,600 12,400 10,800
25/11/2025 11,600 -0.1 (-0.85%) 163,400 1,909.97 0 0 11,700 12,500 10,900
24/11/2025 11,700 0 (0%) 151,500 1,768.84 0 0 11,700 12,500 10,900
21/11/2025 11,700 0 (0%) 80,600 939.76 0 0 11,700 12,500 10,900
20/11/2025 11,700 -0.05 (-0.43%) 132,300 1,557.93 0 0 11,750 12,550 10,950
19/11/2025 11,750 -0.05 (-0.42%) 69,200 811.93 0 0 11,800 12,600 11,000
18/11/2025 11,800 0 (0%) 180,800 2,123.79 0 0 11,800 12,600 11,000
17/11/2025 11,800 0 (0%) 127,800 1,504.15 0 0 11,800 12,600 11,000
14/11/2025 11,800 -0.05 (-0.42%) 191,700 2,273.06 0 0 11,850 12,650 11,050
13/11/2025 11,850 0.2 (1.72%) 497,800 5,877.69 0 0 11,650 12,450 10,850
12/11/2025 11,650 0.05 (0.43%) 86,700 1,012.71 0 0 11,600 12,400 10,800
11/11/2025 11,600 0 (0%) 117,800 1,364.73 0 0 11,600 12,400 10,800
10/11/2025 11,600 -0.05 (-0.43%) 179,600 2,089.06 0 0 11,650 12,450 10,850
07/11/2025 11,650 -0.15 (-1.27%) 169,000 1,983.79 0 0 11,800 12,600 11,000
06/11/2025 11,800 -0.05 (-0.42%) 108,700 1,284.05 0 0 11,850 12,650 11,050
05/11/2025 11,850 0 (0%) 229,300 2,700.13 0 0 11,850 12,650 11,050
04/11/2025 11,850 -0.2 (-1.66%) 558,500 6,555.1 0 0 12,050 12,850 11,250
03/11/2025 12,050 -0.15 (-1.23%) 175,600 2,131.22 0 0 12,200 13,050 11,350
31/10/2025 12,200 0.3 (2.52%) 795,700 9,670.51 0 0 11,900 12,700 11,100
30/10/2025 11,900 0.2 (1.71%) 228,000 2,699.94 0 0 11,700 12,500 10,900
29/10/2025 11,700 0 (0%) 223,900 2,638.92 0 0 11,700 12,500 10,900
28/10/2025 11,700 0 (0%) 154,000 1,799. 0 0 11,700 12,500 10,900
27/10/2025 11,700 -0.05 (-0.43%) 95,900 1,127.13 0 0 11,750 12,550 10,950
24/10/2025 11,750 0 (0%) 184,700 2,161.23 0 0 11,750 12,550 10,950
23/10/2025 11,750 0.2 (1.73%) 257,300 3,031.01 0 0 11,550 12,350 10,750
22/10/2025 11,550 0.25 (2.21%) 197,100 2,265.67 0 0 11,300 12,050 10,550
21/10/2025 11,300 -0.2 (-1.74%) 680,800 7,752.95 0 0 11,500 12,300 10,700
20/10/2025 11,500 -0.35 (-2.95%) 555,700 6,545.65 0 0 11,850 12,650 11,050
17/10/2025 11,850 0.1 (0.85%) 229,800 2,711.45 0 0 11,750 12,550 10,950
16/10/2025 11,750 0.05 (0.43%) 228,400 2,681.48 0 0 11,700 12,500 10,900
15/10/2025 11,700 0.15 (1.3%) 251,100 2,921.65 0 0 11,550 12,350 10,750
14/10/2025 11,550 -0.15 (-1.28%) 519,300 6,059.28 0 0 11,700 12,500 10,900
13/10/2025 11,700 -0.1 (-0.85%) 523,300 6,125.52 0 0 11,800 12,600 11,000
10/10/2025 11,800 0 (0%) 279,800 3,308.64 0 0 11,800 12,600 11,000
09/10/2025 11,800 0 (0%) 210,300 2,482.01 0 0 11,800 12,600 11,000
08/10/2025 11,800 0.05 (0.43%) 208,400 2,459.62 0 0 11,750 12,550 10,950
07/10/2025 11,750 -0.05 (-0.42%) 255,600 3,004.17 0 0 11,800 12,600 11,000
06/10/2025 11,800 0.1 (0.85%) 237,700 2,798.92 0 0 11,700 12,500 10,900
03/10/2025 11,700 0 (0%) 168,400 1,975.59 0 0 11,700 12,500 10,900
02/10/2025 11,700 -0.05 (-0.43%) 250,100 2,937.43 0 0 11,750 12,550 10,950
01/10/2025 11,750 -0.05 (-0.42%) 272,700 3,210.66 0 0 11,800 12,600 11,000
30/09/2025 11,800 -0.05 (-0.42%) 382,400 4,521.45 0 0 11,850 12,650 11,050
29/09/2025 11,850 -0.05 (-0.42%) 335,500 3,985.17 0 0 11,900 12,700 11,100
26/09/2025 11,900 0 (0%) 182,600 2,172.69 0 0 11,900 12,700 11,100
25/09/2025 11,900 0 (0%) 221,900 2,642.1 0 0 11,900 12,700 11,100
24/09/2025 11,900 0.2 (1.71%) 167,700 1,985.7 20,000 236 11,700 12,500 10,900
23/09/2025 11,700 -0.1 (-0.85%) 417,400 4,909.72 0 0 11,800 12,600 11,000
22/09/2025 11,800 -0.05 (-0.42%) 170,500 2,018.95 0 0 11,850 12,650 11,050

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