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
02/04/2026 19,200 0 (0%) 15 0.29 0 0 19,200 21,100 17,300
01/04/2026 19,200 -0.7 (-3.52%) 500 9.62 0 0 19,900 21,800 18,000
31/03/2026 19,900 -1.8 (-8.29%) 100 1.99 0 0 21,700 23,800 19,600
30/03/2026 21,700 0 (0%) 500 10.85 0 0 21,700 23,800 19,600
27/03/2026 21,700 -2.3 (-9.58%) 800 17.36 0 0 24,000 26,400 21,600
26/03/2026 24,000 2 (9.09%) 126 2.95 0 0 22,000 24,200 19,800
25/03/2026 22,000 2 (10%) 100 2.2 0 0 20,000 22,000 18,000
24/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
20/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
19/03/2026 20,000 -2 (-9.09%) 100 2 0 0 22,000 24,200 19,800
18/03/2026 22,000 0 (0%) 10 0.22 0 0 22,000 24,200 19,800
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
16/03/2026 22,000 1.9 (9.45%) 300 6.6 0 0 20,100 22,100 18,100
13/03/2026 20,100 -0.3 (-1.47%) 1,100 22.11 0 0 20,400 22,400 18,400
12/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
11/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
10/03/2026 20,400 -2 (-8.93%) 200 4.08 0 0 22,400 24,600 20,200
09/03/2026 22,400 -2.4 (-9.68%) 800 18.24 0 0 24,800 27,200 22,400
06/03/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
05/03/2026 24,800 -2.7 (-9.82%) 1,200 30.26 0 0 27,500 30,200 24,800
04/03/2026 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
03/03/2026 27,500 1.7 (6.59%) 100 2.75 0 0 25,800 28,300 23,300
02/03/2026 25,800 2.1 (8.86%) 100 2.58 0 0 23,700 26,000 21,400
27/02/2026 23,700 2 (9.22%) 113 2.65 0 0 21,700 23,800 19,600
26/02/2026 21,700 1.9 (9.6%) 100 2.17 0 0 19,800 21,700 17,900
25/02/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
24/02/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
23/02/2026 19,800 1.8 (10%) 1,100 21.78 0 0 18,000 19,800 16,200
13/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/02/2026 18,000 -0.9 (-4.76%) 160 2.93 0 0 18,900 20,700 17,100
11/02/2026 18,900 -2.1 (-10%) 100 1.89 175,100 3,326.9 21,000 23,100 18,900
10/02/2026 21,000 0 (0%) 100 2.1 200,000 3,800 21,000 23,100 18,900
09/02/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/02/2026 21,000 0.5 (2.44%) 400 8.4 0 0 20,500 22,500 18,500
05/02/2026 20,500 0 (0%) 80 1.63 0 0 20,500 22,500 18,500
04/02/2026 20,500 -2 (-8.89%) 100 2.05 0 0 22,500 24,700 20,300
03/02/2026 22,500 -2.4 (-9.64%) 100 2.25 0 0 24,900 27,300 22,500
02/02/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
30/01/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
29/01/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
28/01/2026 24,900 -2.6 (-9.45%) 1,400 34.73 0 0 27,500 30,200 24,800
27/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
23/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
22/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
21/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
20/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
19/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
16/01/2026 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
15/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
14/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
13/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
12/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
09/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
08/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
07/01/2026 27,500 0.5 (1.85%) 200 5.5 0 0 27,000 29,700 24,300
06/01/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
05/01/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
31/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
30/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
29/12/2025 27,000 0 (0%) 2 0.05 0 0 27,000 29,700 24,300
26/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
25/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
24/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
23/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
22/12/2025 27,000 0 (0%) 1 0.03 0 0 27,000 29,700 24,300
19/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
18/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
17/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
16/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
15/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
10/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
09/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
08/12/2025 27,000 0 (0%) 100 2.7 0 0 27,000 29,700 24,300
05/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
04/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
03/12/2025 27,000 0 (0%) 2 0.05 0 0 27,000 29,700 24,300
02/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
01/12/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
28/11/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
27/11/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
26/11/2025 27,000 0 (0%) 403 10.78 0 0 27,000 29,700 24,300
25/11/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
24/11/2025 27,000 -1 (-3.57%) 100 2.7 0 0 28,000 30,800 25,200
21/11/2025 28,000 0 (0%) 423 11.8 0 0 28,000 30,800 25,200
20/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
19/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
18/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
13/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
12/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
11/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
06/11/2025 28,000 0 (0%) 6 0.17 0 0 28,000 30,800 25,200
05/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
04/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
03/11/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
31/10/2025 28,000 0 (0%) 22 0.61 0 0 28,000 30,800 25,200
30/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
29/10/2025 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
28/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
27/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
16/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/10/2025 28,000 0 (0%) 600 16.8 0 0 28,000 30,800 25,200
13/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/10/2025 28,000 -2 (-6.67%) 200 5.6 0 0 30,000 33,000 27,000
09/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
08/10/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
07/10/2025 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
06/10/2025 30,000 -0.2 (-0.66%) 1,000 30 0 0 30,200 33,200 27,200
03/10/2025 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200
02/10/2025 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200

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