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
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
09/03/2026 59,000 7 (13.46%) 300 17.7 0 0 52,000 59,800 44,200
06/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
05/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
04/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
03/03/2026 52,000 0 (0%) 3 0.16 0 0 52,000 59,800 44,200
02/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
27/02/2026 52,000 0 (0%) 2 0.09 0 0 52,000 59,800 44,200
26/02/2026 52,000 1 (1.96%) 500 26 0 0 51,000 58,600 43,400
25/02/2026 51,000 0 (0%) 1 0.05 0 0 51,000 58,600 43,400
24/02/2026 51,000 1 (2%) 1,600 81.6 0 0 50,000 57,500 42,500
23/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
13/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
12/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
11/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
10/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
09/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
06/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
05/02/2026 50,000 1.5 (3.09%) 500 25 0 0 48,500 55,700 41,300
04/02/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
03/02/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
02/02/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
30/01/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
29/01/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
28/01/2026 48,500 -0.5 (-1.02%) 500 24.25 0 0 49,000 56,300 41,700
27/01/2026 49,000 1.6 (3.38%) 500 24.5 0 0 47,400 54,500 40,300
26/01/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
23/01/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
22/01/2026 47,400 0 (0%) 1 0.05 0 0 47,400 54,500 40,300
21/01/2026 47,400 0 (0%) 1 0.05 0 0 47,400 54,500 40,300
20/01/2026 47,400 0 (0%) 3 0.13 0 0 47,400 54,500 40,300
19/01/2026 47,400 0 (0%) 2 0.09 0 0 47,400 54,500 40,300
16/01/2026 47,400 0 (0%) 6 0.27 0 0 47,400 54,500 40,300
15/01/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
14/01/2026 47,400 0 (0%) 1 0.05 0 0 47,400 54,500 40,300
13/01/2026 47,400 0 (0%) 2 0.09 0 0 47,400 54,500 40,300
12/01/2026 48,500 1 (2.11%) 804 38.88 0 0 47,500 54,600 40,400
09/01/2026 47,500 1 (2.15%) 300 14.25 0 0 46,500 53,400 39,600
08/01/2026 46,500 0 (0%) 13 0.55 0 0 46,500 53,400 39,600
07/01/2026 46,500 -0.2 (-0.43%) 4,100 190.15 0 0 46,700 53,700 39,700
06/01/2026 46,500 0 (0%) 3,503 163.62 0 0 46,500 53,400 39,600
05/01/2026 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
31/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
30/12/2025 47,500 0.5 (1.06%) 1,500 69.75 0 0 47,000 54,000 40,000
29/12/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
26/12/2025 47,000 0.9 (1.95%) 500 23.5 0 0 46,100 53,000 39,200
25/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
24/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
23/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
22/12/2025 46,100 0 (0%) 1 0.05 0 0 46,100 53,000 39,200
19/12/2025 46,100 0 (0%) 75 2.94 0 0 46,100 53,000 39,200
18/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
17/12/2025 46,100 -0.9 (-1.91%) 1,700 78.37 0 0 47,000 54,000 40,000
16/12/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
15/12/2025 47,000 0 (0%) 1 0.04 0 0 47,000 54,000 40,000
12/12/2025 47,000 0.9 (1.95%) 1,537 72.24 0 0 46,100 53,000 39,200
11/12/2025 46,100 -0.4 (-0.86%) 2,600 119.86 0 0 46,500 53,400 39,600
10/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
09/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
08/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
05/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
04/12/2025 46,500 0.4 (0.87%) 200 9.3 0 0 46,100 53,000 39,200
03/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
02/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
01/12/2025 46,100 0.1 (0.22%) 2,800 129.08 0 0 46,000 52,900 39,100
28/11/2025 46,000 0 (0%) 3 0.14 0 0 46,000 52,900 39,100
27/11/2025 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
26/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
25/11/2025 46,000 2 (4.55%) 200 9.2 0 0 44,000 50,600 37,400
24/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
21/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
19/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
18/11/2025 44,000 0 (0%) 100 4.4 0 0 44,000 50,600 37,400
17/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/11/2025 44,000 -2 (-4.35%) 100 4.4 0 0 46,000 52,900 39,100
13/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
11/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
10/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
07/11/2025 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
06/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
05/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
04/11/2025 46,000 0 (0%) 1 0.04 0 0 46,000 52,900 39,100
03/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
31/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
30/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
29/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
28/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
27/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
24/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
23/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
22/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
21/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
20/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
17/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
16/10/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
15/10/2025 46,000 0.3 (0.66%) 500 23 0 0 45,700 52,500 38,900
14/10/2025 45,700 0 (0%) 0 0 0 0 45,700 52,500 38,900
13/10/2025 45,700 0 (0%) 0 0 0 0 45,700 52,500 38,900
10/10/2025 45,700 0 (0%) 0 0 0 0 45,700 52,500 38,900
09/10/2025 46,000 1 (2.22%) 1,500 68.5 0 0 45,000 51,700 38,300
08/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
07/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
06/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
03/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
02/10/2025 45,000 0 (0%) 1 0.05 0 0 45,000 51,700 38,300
01/10/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
30/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/09/2025 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
26/09/2025 45,000 1 (2.27%) 1,001 45.04 0 0 44,000 50,600 37,400
25/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
24/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
23/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
22/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
19/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
18/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
17/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
16/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
15/09/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400

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