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
10/09/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
09/09/2026 41,000 1 (2.5%) 2,000 82 0 0 40,000 46,000 34,000
08/09/2026 40,000 -1 (-2.44%) 3,000 120 0 0 41,000 47,100 34,900
07/09/2026 41,000 -1 (-2.38%) 2,000 82 0 0 42,000 48,300 35,700
04/09/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
03/09/2026 42,100 -1.9 (-4.32%) 2,300 96.63 0 0 44,000 50,600 37,400
28/08/2026 44,000 0 (0%) 300 13.2 0 0 44,000 50,600 37,400
27/08/2026 44,000 0 (0%) 300 13.2 0 0 44,000 50,600 37,400
26/08/2026 44,000 0 (0%) 200 8.8 0 0 44,000 50,600 37,400
25/08/2026 44,000 -0.2 (-0.45%) 300 13.2 0 0 44,200 50,800 37,600
24/08/2026 44,200 0 (0%) 200 8.84 0 0 44,200 50,800 37,600
21/08/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
20/08/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
19/08/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
18/08/2026 44,200 0.2 (0.45%) 1,000 44.2 0 0 44,000 50,600 37,400
17/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
13/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
12/08/2026 44,000 0 (0%) 400 17.6 0 0 44,000 50,600 37,400
11/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
07/08/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
06/08/2026 44,000 0 (0%) 500 22 0 0 44,000 50,600 37,400
05/08/2026 44,000 1.7 (4.02%) 1,500 66 0 0 42,300 48,600 36,000
04/08/2026 44,000 2.5 (6.02%) 3,500 148.05 0 0 41,500 47,700 35,300
03/08/2026 41,500 0 (0%) 41 1.7 0 0 41,500 47,700 35,300
31/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
30/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
29/07/2026 44,000 -1 (-2.22%) 2,100 87.2 0 0 45,000 51,700 38,300
28/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
27/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
24/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
23/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
22/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
21/07/2026 45,000 0 (0%) 300 13.5 0 0 45,000 51,700 38,300
20/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
17/07/2026 45,000 0 (0%) 300 13.5 0 0 45,000 51,700 38,300
16/07/2026 45,000 0 (0%) 800 36 0 0 45,000 51,700 38,300
15/07/2026 45,000 3 (7.14%) 500 22.5 0 0 42,000 48,300 35,700
14/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
13/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
10/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
09/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
08/07/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
07/07/2026 42,000 -0.1 (-0.24%) 700 29.4 45,890 1,642.86 42,100 48,400 35,800
06/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
03/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
02/07/2026 42,100 0 (0%) 2 0.08 0 0 42,100 48,400 35,800
01/07/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
30/06/2026 42,100 0 (0%) 0 0 10,780 385.92 42,100 48,400 35,800
29/06/2026 42,100 0 (0%) 9 0.38 0 0 42,100 48,400 35,800
26/06/2026 42,100 0.1 (0.24%) 4,100 172.68 12,000 428.4 42,000 48,300 35,700
25/06/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
24/06/2026 42,000 0 (0%) 0 0 15,000 535.5 42,000 48,300 35,700
23/06/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
22/06/2026 42,000 0.8 (1.94%) 600 25.2 15,000 526.5 41,200 47,300 35,100
19/06/2026 41,200 1.2 (3%) 102 4.21 0 0 40,000 46,000 34,000
18/06/2026 40,000 0 (0%) 0 0 15,000 510 40,000 46,000 34,000
17/06/2026 40,000 -4.8 (-10.71%) 1,001 40.04 0 0 44,800 51,500 38,100
16/06/2026 44,800 0 (0%) 2 0.09 13,500 514.35 44,800 51,500 38,100
15/06/2026 44,800 0 (0%) 0 0 0 0 44,800 51,500 38,100
12/06/2026 45,000 1.4 (3.21%) 2,512 112.61 0 0 43,600 50,100 37,100
11/06/2026 43,600 -0.9 (-2.02%) 500 21.8 0 0 44,500 51,100 37,900
10/06/2026 44,500 0.6 (1.37%) 500 22.25 0 0 43,900 50,400 37,400
09/06/2026 44,000 2.8 (6.8%) 500 21.93 1,500 52.65 41,200 47,300 35,100
08/06/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100
05/06/2026 41,200 0 (0%) 50 2.06 0 0 41,200 47,300 35,100
04/06/2026 41,200 0.4 (0.98%) 135 5.7 0 0 40,800 46,900 34,700
03/06/2026 40,000 -3 (-6.98%) 800 32.6 0 0 43,000 49,400 36,600
02/06/2026 43,000 -0.2 (-0.46%) 2,500 107.62 0 0 43,200 49,600 36,800
01/06/2026 43,200 0 (0%) 0 0 0 0 43,200 49,600 36,800
29/05/2026 43,200 0.9 (2.13%) 200 8.64 0 0 42,300 48,600 36,000
28/05/2026 43,200 -0.2 (-0.46%) 765 32.38 0 0 43,400 49,900 36,900
27/05/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
26/05/2026 43,600 0.4 (0.93%) 200 8.68 0 0 43,200 49,600 36,800
25/05/2026 43,200 0 (0%) 100 4.32 0 0 43,200 49,600 36,800
22/05/2026 43,200 0.2 (0.47%) 150 6.47 0 0 43,000 49,400 36,600
21/05/2026 43,000 -0.1 (-0.23%) 500 21.52 0 0 43,100 49,500 36,700
20/05/2026 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
19/05/2026 43,100 1 (2.38%) 100 4.31 0 0 42,100 48,400 35,800
18/05/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
15/05/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
14/05/2026 42,100 4.1 (10.79%) 100 4.21 0 0 38,000 43,700 32,300
13/05/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
12/05/2026 38,000 -4 (-9.52%) 100 3.8 0 0 42,000 48,300 35,700
11/05/2026 42,000 -3 (-6.67%) 1,000 42 0 0 45,000 51,700 38,300
08/05/2026 45,000 1.7 (3.93%) 500 22.5 0 0 43,300 49,700 36,900
07/05/2026 44,500 -0.5 (-1.11%) 1,000 43.25 0 0 45,000 51,700 38,300
06/05/2026 45,000 2.6 (6.13%) 1,000 45 0 0 42,400 48,700 36,100
05/05/2026 43,000 -2 (-4.44%) 2,800 118.7 0 0 45,000 51,700 38,300
04/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/04/2026 45,000 2.4 (5.63%) 1,000 45 0 0 42,600 48,900 36,300
28/04/2026 45,000 0 (0%) 2,100 89.5 0 0 45,000 51,700 38,300
24/04/2026 45,000 -0.1 (-0.22%) 400 18 0 0 45,100 51,800 38,400
23/04/2026 43,000 0 (0%) 1,100 49.6 0 0 43,000 49,400 36,600
22/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
21/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
20/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
17/04/2026 43,000 -3.1 (-6.72%) 200 8.6 0 0 46,100 53,000 39,200
16/04/2026 46,100 0.1 (0.22%) 500 23.05 0 0 46,000 52,900 39,100
15/04/2026 46,100 -5.3 (-10.31%) 900 41.42 0 0 51,400 59,100 43,700
14/04/2026 51,400 0 (0%) 0 0 0 0 51,400 59,100 43,700
13/04/2026 51,900 0 (0%) 1,500 77.16 0 0 51,900 59,600 44,200
10/04/2026 51,900 6.3 (13.82%) 200 10.38 0 0 45,600 52,400 38,800
09/04/2026 45,000 1.1 (2.51%) 1,400 63.8 0 0 43,900 50,400 37,400
08/04/2026 51,800 3.3 (6.8%) 1,500 65.84 0 0 48,500 55,700 41,300
07/04/2026 75,000 -2.6 (-3.35%) 1,500 109.11 0 0 77,600 89,200 66,000
06/04/2026 78,000 0.5 (0.65%) 701 54.43 0 0 77,500 89,100 65,900
03/04/2026 80,500 10.5 (15%) 700 54.27 0 0 70,000 80,500 59,500
02/04/2026 70,000 -5 (-6.67%) 500 35.01 0 0 75,000 86,200 63,800
01/04/2026 75,000 -4.2 (-5.3%) 100 7.5 0 0 79,200 91,000 67,400
31/03/2026 79,500 3.8 (5.02%) 1,100 87.08 0 0 75,700 87,000 64,400
30/03/2026 78,000 7.9 (11.27%) 901 68.17 0 0 70,100 80,600 59,600
27/03/2026 71,000 -1.6 (-2.2%) 2,600 182.2 0 0 72,600 83,400 61,800
26/03/2026 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
25/03/2026 71,000 -9 (-11.25%) 2,200 159.8 0 0 80,000 92,000 68,000
24/03/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
23/03/2026 80,000 -3.8 (-4.53%) 500 40 0 0 83,800 96,300 71,300
20/03/2026 83,800 0 (0%) 0 0 0 0 83,800 96,300 71,300
19/03/2026 80,000 -0.4 (-0.5%) 612 51.21 0 0 80,400 92,400 68,400
18/03/2026 80,000 -7 (-8.05%) 1,600 128.65 0 0 87,000 100,000 74,000
17/03/2026 87,000 0 (0%) 0 0 0 0 87,000 100,000 74,000
16/03/2026 87,000 9.6 (12.4%) 100 8.7 0 0 77,400 89,000 65,800
13/03/2026 82,500 9.8 (13.48%) 1,800 139.4 0 0 72,700 83,600 61,800
12/03/2026 75,000 8.2 (12.28%) 1,525 110.65 0 0 66,800 76,800 56,800
11/03/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
10/03/2026 67,000 8 (13.56%) 1,000 66.75 0 0 59,000 67,800 50,200

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