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
12/05/2026 42,100 0 (0%) 0 0 0 0 42,100 0 0
11/05/2026 42,100 2.75 (6.99%) 15,600 656.76 0 0 39,350 42,100 36,600
08/05/2026 39,350 2.55 (6.93%) 14,500 570.54 0 0 36,800 39,350 34,250
07/05/2026 36,800 2.4 (6.98%) 5,400 197.58 0 0 34,400 36,800 32,000
06/05/2026 34,400 -2.1 (-5.75%) 4,100 139.95 0 0 36,500 39,050 33,950
05/05/2026 36,500 -2.7 (-6.89%) 4,500 164.75 0 0 39,200 41,900 36,500
04/05/2026 39,200 0 (0%) 1,200 44.49 0 0 39,200 41,900 36,500
29/04/2026 39,200 -2.8 (-6.67%) 100 3.92 0 0 42,000 44,900 39,100
28/04/2026 42,000 -1.5 (-3.45%) 3,000 125.96 0 0 43,500 46,500 40,500
24/04/2026 43,500 1.6 (3.82%) 900 35.74 0 0 41,900 44,800 39,000
23/04/2026 41,900 0 (0%) 1,600 65.96 0 0 41,900 44,800 39,000
22/04/2026 41,900 -0.75 (-1.76%) 2,200 91.46 0 0 42,650 45,600 39,700
21/04/2026 42,650 -0.15 (-0.35%) 4,800 198.35 0 0 42,800 45,750 39,850
20/04/2026 42,800 -0.2 (-0.47%) 2,800 117.23 0 0 43,000 46,000 40,000
17/04/2026 43,000 2.35 (5.78%) 3,600 152.8 0 0 40,650 43,450 37,850
16/04/2026 40,650 -3 (-6.87%) 4,600 198.38 0 0 43,650 46,700 40,600
15/04/2026 43,650 -3.25 (-6.93%) 3,100 136.03 0 0 46,900 50,100 43,650
14/04/2026 46,900 2 (4.45%) 200 9.38 0 0 44,900 48,000 41,800
13/04/2026 44,900 1.15 (2.63%) 9,500 388.46 0 0 43,750 46,800 40,700
10/04/2026 43,750 0 (0%) 0 0 0 0 43,750 46,800 40,700
09/04/2026 43,750 0 (0%) 0 0 0 0 43,750 46,800 40,700
08/04/2026 43,750 -3.25 (-6.91%) 3,700 161.98 0 0 47,000 50,200 43,750
07/04/2026 47,000 -0.1 (-0.21%) 100 4.7 0 0 47,100 50,300 43,850
06/04/2026 47,100 0 (0%) 100 4.71 0 0 47,100 50,300 43,850
03/04/2026 47,100 -3.3 (-6.55%) 2,700 132.34 0 0 50,400 53,900 46,900
02/04/2026 50,400 -1 (-1.95%) 3,600 179.28 0 0 51,400 54,900 47,850
01/04/2026 51,400 -1.6 (-3.02%) 800 41.06 0 0 53,000 56,700 49,300
31/03/2026 53,000 3.2 (6.43%) 9,800 516.03 0 0 49,800 53,200 46,350
30/03/2026 49,800 0 (0%) 2,200 103.42 0 0 49,800 53,200 46,350
27/03/2026 49,800 -3.7 (-6.92%) 15,000 786.8 0 0 53,500 57,200 49,800
26/03/2026 53,500 -4 (-6.96%) 900 48.15 0 0 57,500 61,500 53,500
25/03/2026 57,500 -4.3 (-6.96%) 100 5.75 0 0 61,800 66,100 57,500
24/03/2026 61,800 -4.6 (-6.93%) 400 24.72 0 0 66,400 71,000 61,800
23/03/2026 66,400 -4.9 (-6.87%) 100 6.64 0 0 71,300 76,200 66,400
20/03/2026 71,300 -5.3 (-6.92%) 2,000 142.6 0 0 76,600 81,900 71,300
19/03/2026 76,600 -5.7 (-6.93%) 44,100 3,378.09 0 0 82,300 88,000 76,600
18/03/2026 82,300 -6.1 (-6.9%) 12,900 1,061.67 21,000 1,984.5 88,400 94,500 82,300
17/03/2026 88,400 -6.6 (-6.95%) 3,600 322.35 0 0 95,000 101,600 88,400
16/03/2026 95,000 0.4 (0.42%) 12,500 1,145.28 0 0 94,600 101,200 88,000
13/03/2026 94,600 6.1 (6.89%) 35,400 3,341.07 0 0 88,500 94,600 82,400
12/03/2026 88,500 5.7 (6.88%) 5,000 441.89 0 0 82,800 88,500 77,100
11/03/2026 82,800 5.4 (6.98%) 900 74.52 0 0 77,400 82,800 72,000
10/03/2026 77,400 5 (6.91%) 3,100 239.94 0 0 72,400 77,400 67,400
09/03/2026 72,400 4.7 (6.94%) 6,200 448.88 0 0 67,700 72,400 63,000
06/03/2026 67,700 4.4 (6.95%) 5,600 379.12 0 0 63,300 67,700 58,900
05/03/2026 63,300 4.1 (6.93%) 1,600 101.28 0 0 59,200 63,300 55,100
04/03/2026 59,200 3.8 (6.86%) 2,600 153.92 0 0 55,400 59,200 51,600
03/03/2026 55,400 3.6 (6.95%) 8,100 448.74 0 0 51,800 55,400 48,200
02/03/2026 51,800 3.35 (6.91%) 700 36.26 0 0 48,450 51,800 45,100
27/02/2026 48,450 3.15 (6.95%) 33,800 1,630.77 0 0 45,300 48,450 42,150
26/02/2026 45,300 2.95 (6.97%) 500 22.65 0 0 42,350 45,300 39,400
25/02/2026 42,350 2.75 (6.94%) 2,000 84.7 0 0 39,600 42,350 36,850
24/02/2026 39,600 2.55 (6.88%) 700 27.72 0 0 37,050 39,600 34,500
23/02/2026 37,050 2.35 (6.77%) 800 29.57 0 0 34,700 37,100 32,300
13/02/2026 34,700 2.2 (6.77%) 1,100 37.83 0 0 32,500 34,750 30,250
12/02/2026 32,500 2.1 (6.91%) 1,100 35.75 0 0 30,400 32,500 28,300
11/02/2026 30,400 1.95 (6.85%) 1,000 30.4 0 0 28,450 30,400 26,500
10/02/2026 28,450 0 (0%) 300 8.54 0 0 28,450 30,400 26,500
09/02/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
06/02/2026 28,450 -1.55 (-5.17%) 100 2.85 0 0 30,000 32,100 27,900
05/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
04/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
03/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
02/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
30/01/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
29/01/2026 30,000 1.55 (5.45%) 100 3 0 0 28,450 30,400 26,500
28/01/2026 28,450 0 (0%) 1,700 48.37 0 0 28,450 30,400 26,500
27/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
26/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
23/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
22/01/2026 28,450 0 (0%) 700 19.92 0 0 28,450 30,400 26,500
21/01/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
20/01/2026 28,450 0 (0%) 1,900 54.06 0 0 28,450 30,400 26,500
19/01/2026 28,450 0 (0%) 1,700 48.37 0 0 28,450 30,400 26,500
16/01/2026 28,450 1.85 (6.95%) 4,400 125.16 0 0 26,600 28,450 24,750
15/01/2026 26,600 0.05 (0.19%) 6,600 176.02 0 0 26,550 28,400 24,700
14/01/2026 26,550 -1.45 (-5.18%) 200 5.31 0 0 28,000 29,950 26,050
13/01/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
12/01/2026 28,000 1.8 (6.87%) 2,000 56 0 0 26,200 28,000 24,400
09/01/2026 26,200 -1.95 (-6.93%) 100 2.62 0 0 28,150 30,100 26,200
08/01/2026 28,150 0 (0%) 0 0 0 0 28,150 30,100 26,200
07/01/2026 28,150 -2.05 (-6.79%) 200 5.63 0 0 30,200 32,300 28,100
06/01/2026 30,200 0.15 (0.5%) 900 25.38 0 0 30,050 32,150 27,950
05/01/2026 30,050 0.45 (1.52%) 400 11.27 0 0 29,600 31,650 27,550
31/12/2025 29,600 0.8 (2.78%) 100 2.96 0 0 28,800 30,800 26,800
30/12/2025 28,800 1.7 (6.27%) 100 2.88 0 0 27,100 28,950 25,250
29/12/2025 27,100 -2 (-6.87%) 1,000 27.48 0 0 29,100 31,100 27,100
26/12/2025 29,100 1.5 (5.43%) 400 11.19 0 0 27,600 29,500 25,700
25/12/2025 27,600 1.8 (6.98%) 300 8.28 0 0 25,800 27,600 24,000
24/12/2025 25,800 1.65 (6.83%) 1,700 43.86 0 0 24,150 25,800 22,500
23/12/2025 24,150 0 (0%) 0 0 0 0 24,150 25,800 22,500
22/12/2025 24,150 0 (0%) 0 0 0 0 24,150 25,800 22,500
19/12/2025 24,150 -1.35 (-5.29%) 100 2.42 0 0 25,500 27,250 23,750
18/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
17/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
16/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
15/12/2025 25,500 -1.15 (-4.32%) 100 2.55 0 0 26,650 28,500 24,800
12/12/2025 26,650 -1.05 (-3.79%) 200 5.29 0 0 27,700 29,600 25,800
11/12/2025 27,700 0 (0%) 0 0 0 0 27,700 29,600 25,800
10/12/2025 27,700 1.7 (6.54%) 1,100 30.47 0 0 26,000 27,800 24,200
09/12/2025 26,000 -1.85 (-6.64%) 100 2.6 0 0 27,850 29,750 25,950
08/12/2025 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
05/12/2025 27,850 0 (0%) 0 0 0 0 27,850 29,750 25,950
04/12/2025 27,850 1.8 (6.91%) 1,300 36.21 0 0 26,050 27,850 24,250
03/12/2025 26,050 -1.45 (-5.27%) 100 2.61 0 0 27,500 29,400 25,600
02/12/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
01/12/2025 27,500 -1.5 (-5.17%) 400 10.99 0 0 29,000 31,000 27,000
28/11/2025 29,000 0.5 (1.75%) 600 17.54 0 0 28,500 30,450 26,550
27/11/2025 28,500 -0.55 (-1.89%) 400 11.4 0 0 29,050 31,050 27,050
26/11/2025 29,050 -0.9 (-3.01%) 300 8.72 0 0 29,950 32,000 27,900
25/11/2025 29,950 -0.35 (-1.16%) 300 8.99 0 0 30,300 32,400 28,200
24/11/2025 30,300 0 (0%) 0 0 0 0 30,300 32,400 28,200
21/11/2025 30,300 1 (3.41%) 200 6.07 0 0 29,300 31,350 27,250
20/11/2025 29,300 0.35 (1.21%) 100 2.93 0 0 28,950 30,950 26,950
19/11/2025 28,950 0 (0%) 400 11.58 0 0 28,950 30,950 26,950
18/11/2025 28,950 0.8 (2.84%) 900 25.8 0 0 28,150 30,100 26,200
17/11/2025 28,150 0 (0%) 0 0 0 0 28,150 30,100 26,200
14/11/2025 28,150 0.05 (0.18%) 2,900 81.57 0 0 28,100 30,050 26,150
13/11/2025 28,100 0.05 (0.18%) 1,000 28.1 0 0 28,050 30,000 26,100
12/11/2025 28,050 0 (0%) 0 0 0 0 28,050 30,000 26,100

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結