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
01/04/2026 14,900 0 (0%) 21,500 321.52 0 0 14,900 16,300 13,500
31/03/2026 14,900 0 (0%) 15,700 233.91 0 0 14,900 16,300 13,500
30/03/2026 14,900 0 (0%) 17,900 266.14 0 0 14,900 16,300 13,500
27/03/2026 14,900 0.1 (0.68%) 16,400 245.21 0 0 14,800 16,200 13,400
26/03/2026 14,800 -0.2 (-1.33%) 15,000 223.26 0 0 15,000 16,500 13,500
25/03/2026 15,000 0.1 (0.67%) 24,000 360.06 0 0 14,900 16,300 13,500
24/03/2026 14,900 0 (0%) 49,500 738.49 0 0 14,900 16,300 13,500
23/03/2026 14,900 0.2 (1.36%) 20,100 296.99 0 0 14,700 16,100 13,300
20/03/2026 14,700 0 (0%) 22,700 331.62 0 0 14,700 16,100 13,300
19/03/2026 14,700 0 (0%) 20,500 299.5 0 0 14,700 16,100 13,300
18/03/2026 14,700 0 (0%) 17,100 249.9 0 0 14,700 16,100 13,300
17/03/2026 14,700 0 (0%) 18,000 264.4 200,000 3,200 14,700 16,100 13,300
16/03/2026 14,700 0 (0%) 23,100 340.17 0 0 14,700 16,100 13,300
13/03/2026 14,700 0.4 (2.8%) 24,504 360.31 6,200 88.66 14,300 15,700 12,900
12/03/2026 14,300 -0.5 (-3.38%) 533,400 7,889.23 0 0 14,800 16,200 13,400
11/03/2026 14,800 0 (0%) 134,100 1,984.81 0 0 14,800 16,200 13,400
10/03/2026 14,800 0.3 (2.07%) 25,200 371.41 0 0 14,500 15,900 13,100
09/03/2026 14,500 -0.3 (-2.03%) 77,400 1,117.63 0 0 14,800 16,200 13,400
06/03/2026 14,800 0.1 (0.68%) 32,300 476.87 0 0 14,700 16,100 13,300
05/03/2026 14,700 -0.2 (-1.34%) 125,511 1,849.55 0 0 14,900 16,300 13,500
04/03/2026 14,900 0.1 (0.68%) 73,100 1,087.97 0 0 14,800 16,200 13,400
03/03/2026 14,800 0 (0%) 63,702 948.14 0 0 14,800 16,200 13,400
02/03/2026 14,800 -0.7 (-4.52%) 236,900 3,556.64 0 0 15,500 17,000 14,000
27/02/2026 15,500 0 (0%) 21,800 333.36 0 0 15,500 17,000 14,000
26/02/2026 15,500 0 (0%) 42,101 639.16 0 0 15,500 17,000 14,000
25/02/2026 15,500 -0.3 (-1.9%) 66,500 1,022.65 0 0 15,800 17,300 14,300
24/02/2026 15,800 0 (0%) 36,148 562.83 0 0 15,800 17,300 14,300
23/02/2026 15,800 1 (6.76%) 427,800 6,421.77 0 0 14,800 16,200 13,400
13/02/2026 14,800 0 (0%) 36,200 535.56 0 0 14,800 16,200 13,400
12/02/2026 14,800 0 (0%) 14,500 215.15 0 0 14,800 16,200 13,400
11/02/2026 14,800 0 (0%) 42,400 626.17 0 0 14,800 16,200 13,400
10/02/2026 14,800 -0.1 (-0.67%) 33,500 498.75 0 0 14,900 16,300 13,500
09/02/2026 14,900 0 (0%) 28,528 423.02 0 0 14,900 16,300 13,500
06/02/2026 14,900 0 (0%) 18,700 277.9 0 0 14,900 16,300 13,500
05/02/2026 14,900 -0.1 (-0.67%) 37,519 557.7 0 0 15,000 16,500 13,500
04/02/2026 15,000 0.1 (0.67%) 123,610 1,861.77 0 0 14,900 16,300 13,500
03/02/2026 14,900 -0.1 (-0.67%) 50,000 734.59 0 0 15,000 16,500 13,500
02/02/2026 15,000 0 (0%) 35,802 524.58 0 0 15,000 16,500 13,500
30/01/2026 15,000 0 (0%) 36,300 535.97 0 0 15,000 16,500 13,500
29/01/2026 15,000 0 (0%) 27,300 406.61 0 0 15,000 16,500 13,500
28/01/2026 15,000 0 (0%) 44,600 660.83 0 0 15,000 16,500 13,500
27/01/2026 15,000 0.2 (1.35%) 40,200 597.75 0 0 14,800 16,200 13,400
26/01/2026 14,800 -0.2 (-1.33%) 38,100 573.36 0 0 15,000 16,500 13,500
23/01/2026 15,000 -0.1 (-0.66%) 55,000 822.83 0 0 15,100 16,600 13,600
22/01/2026 15,100 0.1 (0.67%) 35,400 533.06 0 0 15,000 16,500 13,500
21/01/2026 15,000 -0.1 (-0.66%) 64,200 955.61 0 0 15,100 16,600 13,600
20/01/2026 15,100 0 (0%) 47,900 724.88 0 0 15,100 16,600 13,600
19/01/2026 15,100 -0.2 (-1.31%) 33,620 502.83 0 0 15,300 16,800 13,800
16/01/2026 15,300 0.3 (2%) 101,602 1,534.53 0 0 15,000 16,500 13,500
15/01/2026 15,000 0.2 (1.35%) 38,100 561 0 0 14,800 16,200 13,400
14/01/2026 14,800 0.2 (1.37%) 356,700 5,276.7 0 0 14,600 16,000 13,200
13/01/2026 14,600 0.1 (0.69%) 27,207 395.38 0 0 14,500 15,900 13,100
12/01/2026 14,500 -0.1 (-0.68%) 54,300 789.09 0 0 14,600 16,000 13,200
09/01/2026 14,600 0 (0%) 42,701 620.15 0 0 14,600 16,000 13,200
08/01/2026 14,600 0.1 (0.69%) 25,400 369.96 0 0 14,500 15,900 13,100
07/01/2026 14,500 0.3 (2.11%) 170,510 2,447.03 0 0 14,200 15,600 12,800
06/01/2026 14,200 -0.4 (-2.74%) 33,800 490.38 0 0 14,600 16,000 13,200
05/01/2026 14,600 -0.2 (-1.35%) 45,500 662.49 0 0 14,800 16,200 13,400
31/12/2025 14,800 0.2 (1.37%) 38,785 563.8 0 0 14,600 16,000 13,200
30/12/2025 14,600 -0.7 (-4.58%) 52,701 787.07 0 0 15,300 16,800 13,800
29/12/2025 15,300 -0.1 (-0.65%) 119,305 1,825.46 0 0 15,400 16,900 13,900
26/12/2025 15,400 0.6 (4.05%) 139,185 2,049.94 0 0 14,800 16,200 13,400
25/12/2025 14,800 0.3 (2.07%) 206,505 3,045.62 0 0 14,500 15,900 13,100
24/12/2025 14,500 -1 (-6.45%) 234,831 3,480.94 0 0 15,500 17,000 14,000
23/12/2025 15,500 -0.3 (-1.9%) 375,410 5,950.64 0 0 15,800 17,300 14,300
22/12/2025 15,800 1.4 (9.72%) 550,488 8,492.53 0 0 14,400 15,800 13,000
19/12/2025 14,400 1.3 (9.92%) 455,400 6,386.18 0 0 13,100 14,400 11,800
18/12/2025 13,100 -0.5 (-3.68%) 147,000 1,946.54 0 0 13,600 14,900 12,300
17/12/2025 13,600 -0.2 (-1.45%) 65,405 888.4 0 0 13,800 15,100 12,500
16/12/2025 13,800 0.4 (2.99%) 109,900 1,484.88 0 0 13,400 14,700 12,100
15/12/2025 13,400 0 (0%) 72,000 966.55 0 0 13,400 14,700 12,100
12/12/2025 13,400 -0.1 (-0.74%) 38,400 512.12 0 0 13,500 14,800 12,200
11/12/2025 13,500 -0.1 (-0.74%) 98,721 1,328.99 0 0 13,600 14,900 12,300
10/12/2025 13,600 0 (0%) 92,700 1,257.36 0 0 13,600 14,900 12,300
09/12/2025 13,600 0.1 (0.74%) 139,900 1,880.89 0 0 13,500 14,800 12,200
08/12/2025 13,500 -0.3 (-2.17%) 128,000 1,742.35 0 0 13,800 15,100 12,500
05/12/2025 13,800 -0.1 (-0.72%) 155,049 2,131.67 0 0 13,900 15,200 12,600
04/12/2025 13,900 0.2 (1.46%) 335,900 4,629.46 0 0 13,700 15,000 12,400
03/12/2025 13,700 -0.1 (-0.72%) 166,100 2,269.27 0 0 13,800 15,100 12,500
02/12/2025 13,800 -0.1 (-0.72%) 132,000 1,798.57 0 0 13,900 15,200 12,600
01/12/2025 13,900 -0.2 (-1.42%) 181,601 2,511.47 0 0 14,100 15,500 12,700
28/11/2025 14,100 0 (0%) 190,800 2,657.52 0 0 14,100 15,500 12,700
27/11/2025 14,100 0.1 (0.71%) 250,700 3,473.22 0 0 14,000 15,400 12,600
26/11/2025 14,000 0 (0%) 95,476 1,341.69 0 0 14,000 15,400 12,600
25/11/2025 14,000 0.1 (0.72%) 136,500 1,887.24 500,000 6,500 13,900 15,200 12,600
24/11/2025 13,900 -0.1 (-0.71%) 243,578 3,376.27 0 0 14,000 15,400 12,600
21/11/2025 14,000 0.1 (0.72%) 192,304 2,610.94 0 0 13,900 15,200 12,600
20/11/2025 13,900 -0.9 (-6.08%) 277,712 3,895.78 0 0 14,800 16,200 13,400
19/11/2025 14,800 0.1 (0.68%) 279,301 4,027.1 0 0 14,700 16,100 13,300
18/11/2025 14,700 0 (0%) 241,835 3,492.59 0 0 14,700 16,100 13,300
17/11/2025 14,700 0 (0%) 336,401 4,888.1 0 0 14,700 16,100 13,300
14/11/2025 14,700 0 (0%) 348,401 5,085.29 0 0 14,700 16,100 13,300
13/11/2025 14,700 0 (0%) 318,601 4,659.5 0 0 14,700 16,100 13,300
12/11/2025 14,700 0.5 (3.52%) 350,644 4,969.26 0 0 14,200 15,600 12,800
11/11/2025 14,200 0.2 (1.43%) 195,903 2,735.01 0 0 14,000 15,400 12,600
10/11/2025 14,000 -0.2 (-1.41%) 276,200 3,863.39 0 0 14,200 15,600 12,800
07/11/2025 14,200 -0.2 (-1.39%) 134,500 1,888.73 0 0 14,400 15,800 13,000
06/11/2025 14,400 0.1 (0.7%) 160,600 2,281.44 0 0 14,300 15,700 12,900
05/11/2025 14,300 0.3 (2.14%) 431,036 6,205.16 0 0 14,000 15,400 12,600
04/11/2025 14,000 0.1 (0.72%) 106,212 1,484.21 0 0 13,900 15,200 12,600
03/11/2025 13,900 -0.6 (-4.14%) 231,200 3,260.57 0 0 14,500 15,900 13,100
31/10/2025 14,500 0.1 (0.69%) 184,071 2,587.7 0 0 14,400 15,800 13,000
30/10/2025 14,400 0.1 (0.7%) 188,200 2,649.13 0 0 14,300 15,700 12,900
29/10/2025 14,300 0.3 (2.14%) 190,506 2,695.21 0 0 14,000 15,400 12,600
28/10/2025 14,000 0 (0%) 138,300 1,902.52 0 0 14,000 15,400 12,600
27/10/2025 14,000 0.4 (2.94%) 334,901 4,618.46 0 0 13,600 14,900 12,300
24/10/2025 13,600 -0.1 (-0.73%) 240,010 3,213.1 0 0 13,700 15,000 12,400
23/10/2025 13,700 -0.8 (-5.52%) 286,603 3,997.61 0 0 14,500 15,900 13,100
22/10/2025 14,500 0.3 (2.11%) 318,605 4,570.03 0 0 14,200 15,600 12,800
21/10/2025 14,200 0.7 (5.19%) 553,851 7,858.96 0 0 13,500 14,800 12,200
20/10/2025 13,500 0.2 (1.5%) 102,200 1,351.5 0 0 13,300 14,600 12,000
17/10/2025 13,300 0.2 (1.53%) 255,110 3,413.82 0 0 13,100 14,400 11,800
16/10/2025 13,100 0.3 (2.34%) 136,301 1,760.1 0 0 12,800 14,000 11,600
15/10/2025 12,800 0.3 (2.4%) 121,200 1,523.95 0 0 12,500 13,700 11,300
14/10/2025 12,500 0.1 (0.81%) 23,700 289.56 0 0 12,400 13,600 11,200
13/10/2025 12,400 -0.1 (-0.8%) 19,800 243.18 412,300 4,658.99 12,500 13,700 11,300
10/10/2025 12,500 -0.2 (-1.57%) 19,753 247.04 0 0 12,700 13,900 11,500
09/10/2025 12,700 -0.1 (-0.78%) 8,512 106.2 0 0 12,800 14,000 11,600
08/10/2025 12,800 0 (0%) 16,800 209.67 0 0 12,800 14,000 11,600
07/10/2025 12,800 0.1 (0.79%) 24,250 307.66 0 0 12,700 13,900 11,500
06/10/2025 12,700 0 (0%) 7,200 91.54 0 0 12,700 13,900 11,500
03/10/2025 12,700 -0.1 (-0.78%) 7,000 88.21 0 0 12,800 14,000 11,600
02/10/2025 12,800 0 (0%) 9,100 114.02 0 0 12,800 14,000 11,600
01/10/2025 12,800 0 (0%) 1,400 17.85 0 0 12,800 14,000 11,600

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