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
16/07/2026 31,900 0 (0%) 1 0.04 0 0 31,900 36,600 27,200
15/07/2026 31,000 0 (0%) 316 10.53 0 0 31,000 35,600 26,400
14/07/2026 31,000 -0.1 (-0.32%) 5,404 167.53 0 0 31,100 35,700 26,500
13/07/2026 31,000 -0.3 (-0.96%) 2,801 87.21 0 0 31,300 35,900 26,700
10/07/2026 31,300 -0.2 (-0.63%) 122 3.82 0 0 31,500 36,200 26,800
09/07/2026 31,500 2.1 (7.14%) 154 4.85 0 0 29,400 33,800 25,000
08/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
07/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
06/07/2026 29,400 0 (0%) 8 0.25 0 0 29,400 33,800 25,000
03/07/2026 29,400 0 (0%) 38 1.21 0 0 29,400 33,800 25,000
02/07/2026 29,400 0 (0%) 4 0.12 0 0 29,400 33,800 25,000
01/07/2026 29,400 0 (0%) 0 0 0 0 29,400 33,800 25,000
30/06/2026 29,400 0 (0%) 9 0.29 0 0 29,400 33,800 25,000
29/06/2026 29,400 0 (0%) 25 0.74 0 0 29,400 33,800 25,000
26/06/2026 29,300 -0.2 (-0.68%) 402 11.83 0 0 29,500 33,900 25,100
25/06/2026 29,900 0.6 (2.05%) 2,029 59.87 0 0 29,300 33,600 25,000
24/06/2026 29,300 -1.6 (-5.18%) 100 2.93 0 0 30,900 35,500 26,300
23/06/2026 30,900 0 (0%) 11 0.33 0 0 30,900 35,500 26,300
22/06/2026 30,900 0 (0%) 11 0.34 0 0 30,900 35,500 26,300
19/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
18/06/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
17/06/2026 30,000 0 (0%) 211 6.52 0 0 30,000 34,500 25,500
16/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/06/2026 30,000 0 (0%) 1 0.03 0 0 30,000 34,500 25,500
12/06/2026 30,000 0 (0%) 512 15.37 0 0 30,000 34,500 25,500
11/06/2026 31,300 1.8 (6.1%) 2,500 74.95 0 0 29,500 33,900 25,100
10/06/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/06/2026 29,400 0 (0%) 3,000 88.4 0 0 29,400 33,800 25,000
08/06/2026 29,200 -3.6 (-10.98%) 400 11.75 0 0 32,800 37,700 27,900
05/06/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
04/06/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
03/06/2026 33,000 3.1 (10.37%) 1,916 62.8 0 0 29,900 34,300 25,500
02/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
01/06/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
29/05/2026 29,900 0 (0%) 42,105 1,258.95 0 0 29,900 34,300 25,500
28/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
27/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
26/05/2026 29,900 0 (0%) 50,000 1,495 0 0 29,900 34,300 25,500
25/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
22/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
21/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
20/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
19/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
18/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
15/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
14/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
13/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
12/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
11/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
08/05/2026 29,900 0 (0%) 1 0.03 0 0 29,900 34,300 25,500
07/05/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
06/05/2026 30,000 -3.5 (-10.45%) 1,600 47.9 0 0 33,500 38,500 28,500
05/05/2026 33,500 -1.5 (-4.29%) 100 3.35 0 0 35,000 40,200 29,800
04/05/2026 35,000 1.5 (4.48%) 116 4.06 0 0 33,500 38,500 28,500
29/04/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
28/04/2026 33,500 0 (0%) 5 0.17 0 0 33,500 38,500 28,500
24/04/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
23/04/2026 33,500 0 (0%) 1 0.04 0 0 33,500 38,500 28,500
22/04/2026 33,500 0.4 (1.21%) 300 10.05 0 0 33,100 38,000 28,200
21/04/2026 33,100 0 (0%) 201 6.66 0 0 33,100 38,000 28,200
20/04/2026 33,100 0 (0%) 3 0.11 0 0 33,100 38,000 28,200
17/04/2026 33,100 0 (0%) 300 9.93 0 0 33,100 38,000 28,200
16/04/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
15/04/2026 33,100 0 (0%) 1 0.03 0 0 33,100 38,000 28,200
14/04/2026 33,100 0 (0%) 1 0.03 0 0 33,100 38,000 28,200
13/04/2026 33,100 0 (0%) 1 0.04 0 0 33,100 38,000 28,200
10/04/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
09/04/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
08/04/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
07/04/2026 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
06/04/2026 33,100 0 (0%) 2 0.07 0 0 33,100 38,000 28,200
03/04/2026 33,100 0 (0%) 1,714 56.74 0 0 33,100 38,000 28,200
02/04/2026 33,100 0 (0%) 2 0.08 0 0 33,100 38,000 28,200
01/04/2026 33,100 0 (0%) 2 0.07 0 0 33,100 38,000 28,200
31/03/2026 33,100 0 (0%) 2 0.07 0 0 33,100 38,000 28,200
30/03/2026 33,100 0 (0%) 1 0.04 0 0 33,100 38,000 28,200
27/03/2026 33,100 0 (0%) 2 0.08 0 0 33,100 38,000 28,200
26/03/2026 33,100 0 (0%) 3 0.11 0 0 33,100 38,000 28,200
25/03/2026 33,100 0 (0%) 4 0.13 0 0 33,100 38,000 28,200
24/03/2026 33,100 0 (0%) 2 0.08 0 0 33,100 38,000 28,200
23/03/2026 33,100 0 (0%) 33 1.09 0 0 33,100 38,000 28,200
20/03/2026 33,100 0 (0%) 10 0.33 0 0 33,100 38,000 28,200
19/03/2026 33,100 0 (0%) 10 0.35 0 0 33,100 38,000 28,200
18/03/2026 33,000 -1.5 (-4.35%) 520 17.26 0 0 34,500 39,600 29,400
17/03/2026 34,500 0 (0%) 3 0.11 0 0 34,500 39,600 29,400
16/03/2026 34,500 0 (0%) 1 0.04 0 0 34,500 39,600 29,400
13/03/2026 34,500 0 (0%) 6 0.21 0 0 34,500 39,600 29,400
12/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
11/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
10/03/2026 34,500 0.4 (1.17%) 523 18.04 0 0 34,100 39,200 29,000
09/03/2026 34,100 0 (0%) 5 0.17 0 0 34,100 39,200 29,000
06/03/2026 34,100 0 (0%) 5 0.17 0 0 34,100 39,200 29,000
05/03/2026 34,100 0 (0%) 29 1.02 0 0 34,100 39,200 29,000
04/03/2026 34,100 0 (0%) 16 0.57 0 0 34,100 39,200 29,000
03/03/2026 34,100 0 (0%) 1 0.04 0 0 34,100 39,200 29,000
02/03/2026 34,100 0 (0%) 32 1.09 0 0 34,100 39,200 29,000
27/02/2026 34,000 -0.2 (-0.58%) 966 32.97 0 0 34,200 39,300 29,100
26/02/2026 34,200 0 (0%) 21 0.79 0 0 34,200 39,300 29,100
25/02/2026 34,200 0 (0%) 17 0.58 0 0 34,200 39,300 29,100
24/02/2026 34,200 0 (0%) 4 0.14 0 0 34,200 39,300 29,100
23/02/2026 34,200 1.2 (3.64%) 195 6.64 0 0 33,000 37,900 28,100
13/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/02/2026 33,000 0 (0%) 6 0.18 0 0 33,000 37,900 28,100
11/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/02/2026 33,000 0 (0%) 52 1.97 0 0 33,000 37,900 28,100
09/02/2026 33,000 0 (0%) 31 1.02 0 0 33,000 37,900 28,100
06/02/2026 33,000 0 (0%) 15 0.5 0 0 33,000 37,900 28,100
05/02/2026 33,000 0 (0%) 1 0.04 1,900 53.39 33,000 37,900 28,100
04/02/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
03/02/2026 33,000 0 (0%) 3 0.1 0 0 33,000 37,900 28,100
02/02/2026 33,000 -1.8 (-5.17%) 1,102 36.37 0 0 34,800 40,000 29,600
30/01/2026 34,800 0 (0%) 6 0.21 0 0 34,800 40,000 29,600
29/01/2026 34,800 0 (0%) 241 8.3 0 0 34,800 40,000 29,600
28/01/2026 34,800 0 (0%) 12 0.38 0 0 34,800 40,000 29,600
27/01/2026 34,800 0 (0%) 150 5.18 0 0 34,800 40,000 29,600
26/01/2026 34,800 0 (0%) 171 5.62 0 0 34,800 40,000 29,600
23/01/2026 34,800 0 (0%) 147 4.96 0 0 34,800 40,000 29,600
22/01/2026 34,800 0 (0%) 10 0.35 0 0 34,800 40,000 29,600
21/01/2026 34,800 0 (0%) 233 8.57 0 0 34,800 40,000 29,600
20/01/2026 34,800 0 (0%) 102 3.76 0 0 34,800 40,000 29,600
19/01/2026 34,800 0 (0%) 188 6.27 0 0 34,800 40,000 29,600
16/01/2026 34,800 0 (0%) 184 6.03 0 0 34,800 40,000 29,600

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