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
07/05/2026 31,100 0 (0%) 0 0 0 0 31,100 0 0
06/05/2026 31,100 0.1 (0.32%) 704 21.89 0 0 31,000 35,600 26,400
05/05/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/05/2026 31,000 -2 (-6.06%) 400 12.4 0 0 33,000 37,900 28,100
29/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
28/04/2026 33,000 -0.9 (-2.65%) 300 9.9 0 0 33,900 38,900 28,900
24/04/2026 33,900 1 (3.04%) 100 3.39 0 0 32,900 37,800 28,000
23/04/2026 33,000 1 (3.13%) 400 13.15 0 0 32,000 36,800 27,200
22/04/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
21/04/2026 32,000 0 (0%) 102 3.27 0 0 32,000 36,800 27,200
20/04/2026 32,000 0 (0%) 101 3.24 0 0 32,000 36,800 27,200
17/04/2026 32,000 0.1 (0.31%) 200 6.4 0 0 31,900 36,600 27,200
16/04/2026 31,900 0 (0%) 4 0.13 0 0 31,900 36,600 27,200
15/04/2026 31,900 0.4 (1.27%) 100 3.19 0 0 31,500 36,200 26,800
14/04/2026 31,500 -0.3 (-0.94%) 300 9.45 0 0 31,800 36,500 27,100
13/04/2026 31,900 0.3 (0.95%) 200 6.35 0 0 31,600 36,300 26,900
10/04/2026 31,600 0 (0%) 140 4.44 0 0 31,600 36,300 26,900
09/04/2026 31,600 0 (0%) 100 3.16 0 0 31,600 36,300 26,900
08/04/2026 31,600 -0.2 (-0.63%) 905 28.63 0 0 31,800 36,500 27,100
07/04/2026 31,800 0 (0%) 100 3.18 0 0 31,800 36,500 27,100
06/04/2026 31,800 0 (0%) 100 3.18 0 0 31,800 36,500 27,100
03/04/2026 32,000 0.3 (0.95%) 300 9.54 0 0 31,700 36,400 27,000
02/04/2026 31,700 0 (0%) 101 3.2 0 0 31,700 36,400 27,000
01/04/2026 31,500 -0.4 (-1.25%) 400 12.69 0 0 31,900 36,600 27,200
31/03/2026 31,900 0 (0%) 101 3.22 0 0 31,900 36,600 27,200
30/03/2026 31,900 0 (0%) 100 3.19 0 0 31,900 36,600 27,200
27/03/2026 31,700 0 (0%) 1,401 44.71 0 0 31,700 36,400 27,000
26/03/2026 31,700 0 (0%) 120 3.83 0 0 31,700 36,400 27,000
25/03/2026 31,700 -0.4 (-1.25%) 5,404 171.48 0 0 32,100 36,900 27,300
24/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
23/03/2026 32,100 0 (0%) 1,101 35.34 0 0 32,100 36,900 27,300
20/03/2026 32,100 -1 (-3.02%) 301 9.65 0 0 33,100 38,000 28,200
19/03/2026 33,000 0.6 (1.85%) 301 9.95 0 0 32,400 37,200 27,600
18/03/2026 32,200 -0.7 (-2.13%) 3,300 107.03 0 0 32,900 37,800 28,000
17/03/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
16/03/2026 32,900 -0.1 (-0.3%) 120 3.95 0 0 33,000 37,900 28,100
13/03/2026 32,900 0 (0%) 1,500 49.49 0 0 32,900 37,800 28,000
12/03/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
11/03/2026 32,700 0.5 (1.55%) 200 6.57 0 0 32,200 37,000 27,400
10/03/2026 32,200 0 (0%) 0 0 0 0 32,200 37,000 27,400
09/03/2026 31,800 -1.7 (-5.07%) 1,250 40.22 0 0 33,500 38,500 28,500
06/03/2026 33,500 -0.2 (-0.59%) 200 6.7 0 0 33,700 38,700 28,700
05/03/2026 33,600 -0.3 (-0.88%) 350 11.78 0 0 33,900 38,900 28,900
04/03/2026 33,900 0 (0%) 100 3.39 0 0 33,900 38,900 28,900
03/03/2026 33,900 0.1 (0.3%) 100 3.39 0 0 33,800 38,800 28,800
02/03/2026 33,900 0.3 (0.89%) 200 6.75 0 0 33,600 38,600 28,600
27/02/2026 33,600 0 (0%) 101 3.39 0 0 33,600 38,600 28,600
26/02/2026 33,600 0 (0%) 105 3.53 0 0 33,600 38,600 28,600
25/02/2026 33,600 -0.1 (-0.3%) 500 16.8 0 0 33,700 38,700 28,700
24/02/2026 33,600 -0.1 (-0.3%) 300 10.1 0 0 33,700 38,700 28,700
23/02/2026 33,700 -0.1 (-0.3%) 102 3.44 0 0 33,800 38,800 28,800
13/02/2026 33,800 0.5 (1.5%) 432 14.56 0 0 33,300 38,200 28,400
12/02/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
11/02/2026 33,000 -0.6 (-1.79%) 201 6.69 0 0 33,600 38,600 28,600
10/02/2026 33,600 -0.1 (-0.3%) 1,101 37. 0 0 33,700 38,700 28,700
09/02/2026 33,700 0 (0%) 148 4.79 0 0 33,700 38,700 28,700
06/02/2026 33,600 -0.1 (-0.3%) 200 6.73 125,300 3,633.7 33,700 38,700 28,700
05/02/2026 33,700 0.1 (0.3%) 3,100 104.38 0 0 33,600 38,600 28,600
04/02/2026 33,600 -0.1 (-0.3%) 705 23.7 0 0 33,700 38,700 28,700
03/02/2026 33,700 0 (0%) 600 20.22 0 0 33,700 38,700 28,700
02/02/2026 33,700 0 (0%) 800 26.96 0 0 33,700 38,700 28,700
30/01/2026 33,800 0.3 (0.9%) 2,289 77.09 0 0 33,500 38,500 28,500
29/01/2026 33,500 0 (0%) 1,201 40.27 0 0 33,500 38,500 28,500
28/01/2026 33,500 0 (0%) 200 6.7 0 0 33,500 38,500 28,500
27/01/2026 33,500 0 (0%) 2,200 73.68 0 0 33,500 38,500 28,500
26/01/2026 33,800 0.8 (2.42%) 1,212 40.58 0 0 33,000 37,900 28,100
23/01/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
22/01/2026 33,000 -1 (-2.94%) 27,600 911.37 0 0 34,000 39,100 28,900
21/01/2026 34,000 0.8 (2.41%) 100 3.4 0 0 33,200 38,100 28,300
20/01/2026 34,000 -0.5 (-1.45%) 2,900 96.4 0 0 34,500 39,600 29,400
19/01/2026 34,500 0 (0%) 2,117 73.04 0 0 34,500 39,600 29,400
16/01/2026 34,500 0 (0%) 394 14.01 0 0 34,500 39,600 29,400
15/01/2026 34,500 0 (0%) 147 5.07 0 0 34,500 39,600 29,400
14/01/2026 34,500 0 (0%) 121 4.11 0 0 34,500 39,600 29,400
13/01/2026 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
12/01/2026 34,500 0 (0%) 900 31.02 0 0 34,500 39,600 29,400
09/01/2026 34,500 3.1 (9.87%) 100 3.45 0 0 31,400 36,100 26,700
08/01/2026 30,100 -4.2 (-12.24%) 700 21.99 0 0 34,300 39,400 29,200
07/01/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
06/01/2026 34,300 0 (0%) 5 0.17 3,480 114.84 34,300 39,400 29,200
05/01/2026 34,300 0.3 (0.88%) 101 3.46 0 0 34,000 39,100 28,900
31/12/2025 34,000 0 (0%) 500 17 0 0 34,000 39,100 28,900
30/12/2025 34,000 -1.4 (-3.95%) 121 4.11 0 0 35,400 40,700 30,100
29/12/2025 35,100 -0.3 (-0.85%) 1,100 38.91 0 0 35,400 40,700 30,100
26/12/2025 35,400 0 (0%) 0 0 181,200 6,323.88 35,400 40,700 30,100
25/12/2025 34,900 -0.1 (-0.29%) 300 10.62 0 0 35,000 40,200 29,800
24/12/2025 35,000 0 (0%) 204 7.14 0 0 35,000 40,200 29,800
23/12/2025 35,000 0 (0%) 27 0.92 0 0 35,000 40,200 29,800
22/12/2025 35,000 0 (0%) 28 0.98 0 0 35,000 40,200 29,800
19/12/2025 35,000 0 (0%) 2,203 77.09 0 0 35,000 40,200 29,800
18/12/2025 35,000 0 (0%) 5,000 174.77 0 0 35,000 40,200 29,800
17/12/2025 34,900 -0.1 (-0.29%) 4,200 146.9 0 0 35,000 40,200 29,800
16/12/2025 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
15/12/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
12/12/2025 35,000 0 (0%) 4,005 140.17 0 0 35,000 40,200 29,800
11/12/2025 35,000 0.1 (0.29%) 3,432 119.97 0 0 34,900 40,100 29,700
10/12/2025 34,900 1.7 (5.12%) 1,103 38.49 0 0 33,200 38,100 28,300
09/12/2025 33,100 -1.6 (-4.61%) 200 6.63 0 0 34,700 39,900 29,500
08/12/2025 34,700 0 (0%) 3 0.1 0 0 34,700 39,900 29,500
05/12/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
04/12/2025 35,000 0 (0%) 3,110 107.85 0 0 35,000 40,200 29,800
03/12/2025 35,000 0 (0%) 4,001 140.04 0 0 35,000 40,200 29,800
02/12/2025 35,000 0 (0%) 2,000 70 0 0 35,000 40,200 29,800
01/12/2025 35,000 0 (0%) 15,300 535.5 0 0 35,000 40,200 29,800
28/11/2025 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
27/11/2025 35,000 0 (0%) 1,004 35.13 7,840 240.12 35,000 40,200 29,800
26/11/2025 35,000 0 (0%) 3,208 112.27 8,000 248 35,000 40,200 29,800
25/11/2025 35,000 0 (0%) 1 0.03 0 0 35,000 40,200 29,800
24/11/2025 35,000 0 (0%) 18,900 661.5 0 0 35,000 40,200 29,800
21/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/11/2025 35,000 0 (0%) 2,600 90.99 0 0 35,000 40,200 29,800
19/11/2025 35,000 0 (0%) 1 0.03 0 0 35,000 40,200 29,800
18/11/2025 35,000 0 (0%) 3,500 122.5 0 0 35,000 40,200 29,800
17/11/2025 35,000 0 (0%) 3,000 105 0 0 35,000 40,200 29,800
14/11/2025 35,000 0 (0%) 400 14 0 0 35,000 40,200 29,800
13/11/2025 35,000 0 (0%) 2,001 70.04 0 0 35,000 40,200 29,800
12/11/2025 35,000 0 (0%) 4,400 153.85 0 0 35,000 40,200 29,800
11/11/2025 35,000 0 (0%) 3,500 122.5 0 0 35,000 40,200 29,800
10/11/2025 35,000 0 (0%) 3,201 112.03 0 0 35,000 40,200 29,800
07/11/2025 35,000 0.1 (0.29%) 1,400 48.99 0 0 34,900 40,100 29,700

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