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
23/03/2026 57,700 0 (0%) 500 27.65 0 0 57,700 61,700 53,700
20/03/2026 57,700 0.1 (0.17%) 600 34.17 0 0 57,600 61,600 53,600
19/03/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
18/03/2026 57,600 0 (0%) 800 45.68 0 0 57,600 61,600 53,600
17/03/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
16/03/2026 57,600 0.1 (0.17%) 800 46.08 0 0 57,500 61,500 53,500
13/03/2026 57,500 3.3 (6.09%) 2,100 119.02 0 0 54,200 57,900 50,500
12/03/2026 54,200 -4 (-6.87%) 1,300 73.68 0 0 58,200 62,200 54,200
11/03/2026 58,200 -0.5 (-0.85%) 900 52.38 0 0 58,700 62,800 54,600
10/03/2026 58,700 0 (0%) 0 0 0 0 58,700 62,800 54,600
09/03/2026 58,700 0 (0%) 0 0 0 0 58,700 62,800 54,600
06/03/2026 58,700 -0.1 (-0.17%) 1,000 58.25 0 0 58,800 62,900 54,700
05/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
04/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
03/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
02/03/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
27/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
26/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
25/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
24/02/2026 58,800 0 (0%) 0 0 0 0 58,800 62,900 54,700
23/02/2026 58,800 -1.2 (-2%) 1,800 105.84 0 0 60,000 64,200 55,800
13/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
12/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
11/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
10/02/2026 60,000 1 (1.69%) 1,100 61.79 0 0 59,000 63,100 54,900
09/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
06/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
05/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
04/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
03/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
02/02/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
30/01/2026 59,000 -0.9 (-1.5%) 300 17.06 0 0 59,900 64,000 55,800
29/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
28/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
27/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
26/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
23/01/2026 59,900 0 (0%) 200 11.98 0 0 59,900 64,000 55,800
22/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
21/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
20/01/2026 59,900 0 (0%) 0 0 0 0 59,900 64,000 55,800
19/01/2026 59,900 3.9 (6.96%) 100 5.99 0 0 56,000 59,900 52,100
16/01/2026 56,000 -0.8 (-1.41%) 200 11.2 0 0 56,800 60,700 52,900
15/01/2026 56,800 0 (0%) 300 17.36 0 0 56,800 60,700 52,900
14/01/2026 56,800 -4.2 (-6.89%) 1,000 56.8 0 0 61,000 65,200 56,800
13/01/2026 61,000 0 (0%) 0 0 0 0 61,000 65,200 56,800
12/01/2026 61,000 0 (0%) 300 18.3 0 0 61,000 65,200 56,800
09/01/2026 61,000 0 (0%) 0 0 0 0 61,000 65,200 56,800
08/01/2026 61,000 -1.1 (-1.77%) 300 17.88 0 0 62,100 66,400 57,800
07/01/2026 62,100 3.6 (6.15%) 100 6.21 34,700 2,012.6 58,500 62,500 54,500
06/01/2026 58,500 3 (5.41%) 400 22.5 0 0 55,500 59,300 51,700
05/01/2026 55,500 3.4 (6.53%) 600 33 0 0 52,100 55,700 48,500
31/12/2025 52,100 0 (0%) 200 10.42 0 0 52,100 55,700 48,500
30/12/2025 52,100 0 (0%) 400 20.84 0 0 52,100 55,700 48,500
29/12/2025 52,100 0 (0%) 500 26.05 0 0 52,100 55,700 48,500
26/12/2025 52,100 -3.9 (-6.96%) 600 31.26 0 0 56,000 59,900 52,100
25/12/2025 56,000 0 (0%) 300 16.41 0 0 56,000 59,900 52,100
24/12/2025 56,000 -3.5 (-5.88%) 100 5.6 0 0 59,500 63,600 55,400
23/12/2025 59,500 -4.1 (-6.45%) 10,600 668.81 0 0 63,600 68,000 59,200
22/12/2025 63,600 0 (0%) 0 0 0 0 63,600 68,000 59,200
19/12/2025 63,600 0 (0%) 0 0 0 0 63,600 68,000 59,200
18/12/2025 63,600 0 (0%) 0 0 0 0 63,600 68,000 59,200
17/12/2025 63,600 0 (0%) 0 0 2,724,400 184,699.68 63,600 68,000 59,200
16/12/2025 63,600 0 (0%) 200 12.72 0 0 63,600 68,000 59,200
15/12/2025 63,600 0.6 (0.95%) 3,500 222.6 0 0 63,000 67,400 58,600
12/12/2025 63,000 0 (0%) 0 0 0 0 63,000 67,400 58,600
11/12/2025 63,000 0 (0%) 0 0 0 0 63,000 67,400 58,600
10/12/2025 63,000 0 (0%) 1,200 75.6 0 0 63,000 67,400 58,600
09/12/2025 63,000 -0.5 (-0.79%) 1,200 75.3 0 0 63,500 67,900 59,100
08/12/2025 63,500 0 (0%) 1,100 69.75 0 0 63,500 67,900 59,100
05/12/2025 63,500 0 (0%) 1,200 75.9 0 0 63,500 67,900 59,100
04/12/2025 63,500 0 (0%) 1,000 63.5 0 0 63,500 67,900 59,100
03/12/2025 63,500 -0.5 (-0.78%) 100 6.35 0 0 64,000 68,400 59,600
02/12/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
01/12/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
28/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
27/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
26/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
25/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
24/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
21/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
20/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
19/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
18/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
17/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
14/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
13/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
12/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
11/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
10/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
07/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
06/11/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
05/11/2025 64,000 4 (6.67%) 100 6.4 0 0 60,000 64,200 55,800
04/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
03/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
31/10/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
30/10/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
29/10/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
28/10/2025 60,000 0.5 (0.84%) 100 6 0 0 59,500 63,600 55,400
27/10/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
24/10/2025 59,500 0.7 (1.19%) 300 17.73 0 0 58,800 62,900 54,700
23/10/2025 58,800 3.8 (6.91%) 100 5.88 0 0 55,000 58,800 51,200
22/10/2025 55,000 -4 (-6.78%) 100 5.5 0 0 59,000 63,100 54,900
21/10/2025 59,000 -1 (-1.67%) 1,100 62.28 0 0 60,000 64,200 55,800
20/10/2025 60,000 0.9 (1.52%) 600 34.95 0 0 59,100 63,200 55,000
17/10/2025 64,000 1 (1.59%) 1,100 70.1 0 0 63,000 67,400 58,600
16/10/2025 63,000 0 (0%) 0 0 0 0 63,000 67,400 58,600
15/10/2025 63,000 0.7 (1.12%) 400 25.2 0 0 62,300 66,600 58,000
14/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
13/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
10/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
09/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
08/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
07/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
06/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
03/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
02/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
01/10/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
30/09/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
29/09/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
26/09/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
25/09/2025 62,300 0 (0%) 1,300 75.83 0 0 62,300 66,600 58,000
24/09/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000
23/09/2025 62,300 0 (0%) 0 0 0 0 62,300 66,600 58,000

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