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
08/05/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/05/2026 37,000 0 (0%) 600 22.2 4,800 176.16 37,000 42,500 31,500
06/05/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
05/05/2026 37,000 0 (0%) 0 0 4,800 176.16 37,000 42,500 31,500
04/05/2026 37,000 0.1 (0.27%) 2,400 88.78 0 0 36,900 42,400 31,400
29/04/2026 36,900 0 (0%) 0 0 2,800 103.32 36,900 42,400 31,400
28/04/2026 36,900 -0.5 (-1.34%) 400 14.76 2,900 107.01 37,400 43,000 31,800
24/04/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
23/04/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
22/04/2026 37,500 3.2 (9.33%) 500 18.7 0 0 34,300 39,400 29,200
21/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
20/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
17/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
16/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
15/04/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
14/04/2026 34,300 0 (0%) 0 0 1,855 54.17 34,300 39,400 29,200
13/04/2026 35,500 -0.4 (-1.11%) 600 20.55 0 0 35,900 41,200 30,600
10/04/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
09/04/2026 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
08/04/2026 35,900 -0.2 (-0.55%) 500 17.95 0 0 36,100 41,500 30,700
07/04/2026 36,100 0 (0%) 0 0 2,000 61.4 36,100 41,500 30,700
06/04/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
03/04/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
02/04/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
01/04/2026 36,100 0 (0%) 1,501 54.19 2,303 70.7 36,100 41,500 30,700
31/03/2026 36,100 0 (0%) 0 0 4,000 122.8 36,100 41,500 30,700
30/03/2026 37,000 2 (5.71%) 1,000 36.05 500 14.9 35,000 40,200 29,800
27/03/2026 35,000 0.5 (1.45%) 100 3.5 0 0 34,500 39,600 29,400
26/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/03/2026 34,500 -0.9 (-2.54%) 5,000 172.59 0 0 35,400 40,700 30,100
20/03/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
19/03/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
18/03/2026 35,400 -0.1 (-0.28%) 300 10.62 500 15.1 35,500 40,800 30,200
17/03/2026 35,500 0 (0%) 1 0.04 0 0 35,500 40,800 30,200
16/03/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
13/03/2026 35,500 0.7 (2.01%) 101 3.59 0 0 34,800 40,000 29,600
12/03/2026 34,800 0.1 (0.29%) 100 3.48 0 0 34,700 39,900 29,500
11/03/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
10/03/2026 34,700 0 (0%) 2,000 69.4 0 0 34,700 39,900 29,500
09/03/2026 34,600 -0.2 (-0.57%) 600 20.79 0 0 34,800 40,000 29,600
06/03/2026 35,000 0.2 (0.57%) 0 0 0 0 34,800 40,000 29,600
05/03/2026 35,000 1 (2.94%) 1,600 55.6 0 0 34,000 39,100 28,900
04/03/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/03/2026 34,000 -0.1 (-0.29%) 2,500 85.01 0 0 34,100 39,200 29,000
02/03/2026 34,100 0.1 (0.29%) 500 17.05 0 0 34,000 39,100 28,900
27/02/2026 34,000 0 (0%) 0 0 500 17.5 34,000 39,100 28,900
26/02/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
25/02/2026 34,000 -0.9 (-2.58%) 2,000 68 0 0 34,900 40,100 29,700
24/02/2026 34,500 0 (0%) 9,800 341.63 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
13/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
12/02/2026 34,500 0 (0%) 500 17.25 0 0 34,500 39,600 29,400
11/02/2026 34,500 -1 (-2.82%) 500 17.25 0 0 35,500 40,800 30,200
10/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
09/02/2026 35,000 -0.5 (-1.41%) 1,100 39.05 0 0 35,500 40,800 30,200
06/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/02/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
04/02/2026 35,500 0.4 (1.14%) 100 3.55 0 0 35,100 40,300 29,900
03/02/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
02/02/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
30/01/2026 35,600 -0.1 (-0.28%) 6,200 217.62 0 0 35,700 41,000 30,400
29/01/2026 35,700 0 (0%) 0 0 500 15.2 35,700 41,000 30,400
28/01/2026 35,500 -0.4 (-1.11%) 2,600 92.86 0 0 35,900 41,200 30,600
27/01/2026 35,900 0.4 (1.13%) 1,000 35.9 0 0 35,500 40,800 30,200
26/01/2026 35,500 -0.4 (-1.11%) 1,101 39.13 0 0 35,900 41,200 30,600
23/01/2026 35,900 -0.1 (-0.28%) 5,150 185.02 500 18 36,000 41,400 30,600
22/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
21/01/2026 36,000 0 (0%) 0 0 1,000 32 36,000 41,400 30,600
20/01/2026 36,000 1 (2.86%) 2,000 72 0 0 35,000 40,200 29,800
19/01/2026 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
16/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
15/01/2026 35,000 0.1 (0.29%) 200 7 0 0 34,900 40,100 29,700
14/01/2026 34,900 0 (0%) 1 0.04 0 0 34,900 40,100 29,700
13/01/2026 34,900 -0.2 (-0.57%) 1,500 52.35 0 0 35,100 40,300 29,900
12/01/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
09/01/2026 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
08/01/2026 35,000 0 (0%) 900 31.55 0 0 35,000 40,200 29,800
07/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/01/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
31/12/2025 35,000 0.4 (1.16%) 2,000 70 0 0 34,600 39,700 29,500
30/12/2025 34,000 -1 (-2.86%) 1,402 48.47 0 0 35,000 40,200 29,800
29/12/2025 35,000 0 (0%) 9,200 322 0 0 35,000 40,200 29,800
26/12/2025 35,000 0.3 (0.86%) 19,927 697.45 0 0 34,700 39,900 29,500
25/12/2025 34,700 0 (0%) 2 0.07 0 0 34,700 39,900 29,500
24/12/2025 36,000 0.5 (1.41%) 1,500 52 0 0 35,500 40,800 30,200
23/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
22/12/2025 35,500 0 (0%) 300 10.65 0 0 35,500 40,800 30,200
19/12/2025 35,500 0 (0%) 200 7.1 1,000 31.1 35,500 40,800 30,200
18/12/2025 35,500 0 (0%) 0 0 500 15.1 35,500 40,800 30,200
17/12/2025 35,000 -2 (-5.41%) 1,000 35.5 0 0 37,000 42,500 31,500
16/12/2025 37,000 0 (0%) 0 0 500 17.5 37,000 42,500 31,500
15/12/2025 37,000 4 (12.12%) 100 3.7 2,500 80 33,000 37,900 28,100
12/12/2025 33,000 -2 (-5.71%) 10,608 350.31 0 0 35,000 40,200 29,800
11/12/2025 35,000 1.4 (4.17%) 500 17.5 0 0 33,600 38,600 28,600
10/12/2025 35,000 -0.5 (-1.41%) 11,000 369.75 2,500 77.3 35,500 40,800 30,200
09/12/2025 35,500 1 (2.9%) 400 14.2 7,000 216.7 34,500 39,600 29,400
08/12/2025 34,500 0.4 (1.17%) 500 17.25 15,000 467.1 34,100 39,200 29,000
05/12/2025 34,000 -1 (-2.86%) 3,400 116.1 5,500 166.1 35,000 40,200 29,800
04/12/2025 35,000 0 (0%) 0 0 10,000 320 35,000 40,200 29,800
03/12/2025 35,000 0 (0%) 0 0 211,000 6,752 35,000 40,200 29,800
02/12/2025 35,000 0 (0%) 501 17.53 0 0 35,000 40,200 29,800
01/12/2025 35,000 -1 (-2.78%) 2,000 70 0 0 36,000 41,400 30,600
28/11/2025 36,000 -3.3 (-8.4%) 100 3.6 0 0 39,300 45,100 33,500
27/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
26/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
25/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
24/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
21/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
20/11/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
19/11/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
18/11/2025 40,300 5.2 (14.81%) 100 4.03 0 0 35,100 40,300 29,900
17/11/2025 35,100 0 (0%) 1,001 35.14 0 0 35,100 40,300 29,900
14/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
13/11/2025 35,100 0 (0%) 2,400 84.24 0 0 35,100 40,300 29,900
12/11/2025 35,100 0 (0%) 1,500 52.65 0 0 35,100 40,300 29,900
11/11/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
10/11/2025 35,100 0 (0%) 6,100 214.11 0 0 35,100 40,300 29,900

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