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
02/04/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
01/04/2026 39,200 2.9 (7.99%) 700 27.53 0 0 36,300 41,700 30,900
31/03/2026 39,000 -0.3 (-0.76%) 200 7.26 0 0 39,300 45,100 33,500
30/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
27/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
26/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
25/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
24/03/2026 39,300 0 (0%) 6 0.23 0 0 39,300 45,100 33,500
23/03/2026 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
20/03/2026 39,300 1.2 (3.15%) 100 3.93 0 0 38,100 43,800 32,400
19/03/2026 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
18/03/2026 38,000 -1.4 (-3.55%) 200 7.62 0 0 39,400 45,300 33,500
17/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
16/03/2026 39,400 0 (0%) 11 0.42 0 0 39,400 45,300 33,500
13/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
12/03/2026 39,400 0.9 (2.34%) 102 4.02 0 0 38,500 44,200 32,800
11/03/2026 38,500 -0.9 (-2.28%) 1,000 38.5 0 0 39,400 45,300 33,500
10/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
09/03/2026 39,400 0 (0%) 1,800 70.92 0 0 39,400 45,300 33,500
06/03/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
05/03/2026 39,400 1.3 (3.41%) 100 3.94 0 0 38,100 43,800 32,400
04/03/2026 38,000 -1.1 (-2.81%) 800 30.5 0 0 39,100 44,900 33,300
03/03/2026 39,100 -0.7 (-1.76%) 100 3.91 0 0 39,800 45,700 33,900
02/03/2026 39,800 0 (0%) 2 0.08 0 0 39,800 45,700 33,900
27/02/2026 39,800 0 (0%) 59 2.34 0 0 39,800 45,700 33,900
26/02/2026 39,800 0 (0%) 34 1.34 0 0 39,800 45,700 33,900
25/02/2026 39,700 -0.1 (-0.25%) 564 22.45 0 0 39,800 45,700 33,900
24/02/2026 39,800 2.5 (6.7%) 1,212 48.2 0 0 37,300 42,800 31,800
23/02/2026 37,300 4.8 (14.77%) 100 3.73 0 0 32,500 37,300 27,700
13/02/2026 32,500 0 (0%) 95 3.52 0 0 32,500 37,300 27,700
12/02/2026 32,600 -5.4 (-14.21%) 300 9.75 0 0 38,000 43,700 32,300
11/02/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/02/2026 37,900 -1.1 (-2.82%) 300 11.39 0 0 39,000 44,800 33,200
09/02/2026 39,000 -2.8 (-6.7%) 300 11.71 0 0 41,800 48,000 35,600
06/02/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
05/02/2026 41,800 2.7 (6.91%) 100 4.18 0 0 39,100 44,900 33,300
04/02/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
03/02/2026 39,000 -2.4 (-5.8%) 1,300 50.8 0 0 41,400 47,600 35,200
02/02/2026 41,400 0 (0%) 7 0.29 0 0 41,400 47,600 35,200
30/01/2026 39,500 -2.4 (-5.73%) 501 20.74 0 0 41,900 48,100 35,700
29/01/2026 42,000 0 (0%) 219 9.1 0 0 42,000 48,300 35,700
28/01/2026 42,000 2.9 (7.42%) 101 4.24 0 0 39,100 44,900 33,300
27/01/2026 39,100 5.1 (15%) 6,219 243.15 0 0 34,000 39,100 28,900
26/01/2026 34,000 -6 (-15%) 219 7.51 0 0 40,000 46,000 34,000
23/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
22/01/2026 40,000 0 (0%) 6 0.23 0 0 40,000 46,000 34,000
21/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
20/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/01/2026 40,000 0 (0%) 15 0.6 0 0 40,000 46,000 34,000
16/01/2026 40,000 0 (0%) 3 0.12 0 0 40,000 46,000 34,000
15/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
14/01/2026 40,000 0.1 (0.25%) 1,200 48 0 0 39,900 45,800 34,000
13/01/2026 40,000 -1 (-2.44%) 4,517 180.14 0 0 41,000 47,100 34,900
12/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
09/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
08/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
07/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
06/01/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
05/01/2026 41,000 -1.4 (-3.3%) 400 16.4 0 0 42,400 48,700 36,100
31/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
30/12/2025 42,400 0 (0%) 1 0.04 0 0 42,400 48,700 36,100
29/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
26/12/2025 42,400 0 (0%) 10 0.42 0 0 42,400 48,700 36,100
25/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
24/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
23/12/2025 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
22/12/2025 42,400 0.4 (0.95%) 200 8.48 0 0 42,000 48,300 35,700
19/12/2025 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
18/12/2025 42,000 -1.7 (-3.89%) 100 4.2 0 0 43,700 50,200 37,200
17/12/2025 43,700 0 (0%) 34 1.39 0 0 43,700 50,200 37,200
16/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
15/12/2025 43,700 0 (0%) 7 0.31 0 0 43,700 50,200 37,200
12/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
11/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
10/12/2025 43,700 0 (0%) 21 0.92 0 0 43,700 50,200 37,200
09/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
08/12/2025 44,000 2 (4.76%) 13,300 581.46 0 0 42,000 48,300 35,700
05/12/2025 42,000 0 (0%) 5,700 239.4 0 0 42,000 48,300 35,700
04/12/2025 42,000 0 (0%) 5 0.21 0 0 42,000 48,300 35,700
03/12/2025 42,000 0 (0%) 2,103 88.33 0 0 42,000 48,300 35,700
02/12/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
01/12/2025 42,000 0 (0%) 2 0.08 0 0 42,000 48,300 35,700
28/11/2025 42,000 0 (0%) 4,100 172.2 0 0 42,000 48,300 35,700
27/11/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
26/11/2025 42,000 0.2 (0.48%) 1,364 57.22 0 0 41,800 48,000 35,600
25/11/2025 41,800 0 (0%) 2 0.08 0 0 41,800 48,000 35,600
24/11/2025 42,000 2.6 (6.6%) 92,047 3,843.81 0 0 39,400 45,300 33,500
21/11/2025 39,500 0.3 (0.77%) 2,700 106.35 0 0 39,200 45,000 33,400
20/11/2025 39,200 -0.1 (-0.25%) 500 19.6 0 0 39,300 45,100 33,500
19/11/2025 39,300 0.7 (1.81%) 815 32.01 0 0 38,600 44,300 32,900
18/11/2025 37,500 -1.2 (-3.1%) 1,400 54 0 0 38,700 44,500 32,900
17/11/2025 38,800 0.8 (2.11%) 2,105 81.37 0 0 38,000 43,700 32,300
14/11/2025 38,000 0 (0%) 1,425 54.15 0 0 38,000 43,700 32,300
13/11/2025 38,000 -0.7 (-1.81%) 1,200 45.6 0 0 38,700 44,500 32,900
12/11/2025 38,000 -2 (-5%) 1,038 40.16 0 0 40,000 46,000 34,000
11/11/2025 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
10/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/11/2025 40,000 -1.1 (-2.68%) 10,600 424 0 0 41,100 47,200 35,000
06/11/2025 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
05/11/2025 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
04/11/2025 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
03/11/2025 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
31/10/2025 41,100 0 (0%) 0 0 0 0 41,100 47,200 35,000
30/10/2025 41,100 0 (0%) 2 0.08 0 0 41,100 47,200 35,000
29/10/2025 41,400 0.6 (1.47%) 12,500 514.37 0 0 40,800 46,900 34,700
28/10/2025 41,000 1 (2.5%) 12,000 489.9 0 0 40,000 46,000 34,000
27/10/2025 40,000 0 (0%) 1 0.04 0 0 40,000 46,000 34,000
24/10/2025 40,000 0 (0%) 2,200 88 0 0 40,000 46,000 34,000
23/10/2025 40,000 0 (0%) 28 1.08 0 0 40,000 46,000 34,000
22/10/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/10/2025 40,000 0.5 (1.27%) 12,100 483.41 0 0 39,500 45,400 33,600
20/10/2025 39,500 0 (0%) 2 0.08 0 0 39,500 45,400 33,600
17/10/2025 39,600 0.1 (0.25%) 1,202 47.51 0 0 39,500 45,400 33,600
16/10/2025 39,500 0.4 (1.02%) 500 19.75 0 0 39,100 44,900 33,300
15/10/2025 39,100 -0.2 (-0.51%) 500 19.55 0 0 39,300 45,100 33,500
14/10/2025 39,300 0 (0%) 310 12.18 0 0 39,300 45,100 33,500
13/10/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
10/10/2025 39,200 0.7 (1.82%) 2,121 83.42 0 0 38,500 44,200 32,800
09/10/2025 38,500 -0.5 (-1.28%) 302 11.63 0 0 39,000 44,800 33,200
08/10/2025 39,000 0 (0%) 10 0.33 0 0 39,000 44,800 33,200
07/10/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/10/2025 39,000 0 (0%) 1,101 42.94 0 0 39,000 44,800 33,200
03/10/2025 38,800 0.3 (0.78%) 2,100 81.84 0 0 38,500 44,200 32,800
02/10/2025 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800

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