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
03/04/2026 34,500 0 (0%) 800 27.55 0 0 34,500 36,900 32,100
02/04/2026 34,500 0 (0%) 8,100 277.96 0 0 34,500 36,900 32,100
01/04/2026 34,500 0.2 (0.58%) 5,200 178.91 0 0 34,300 36,700 31,900
31/03/2026 34,300 -0.15 (-0.44%) 5,100 175.33 0 0 34,450 36,850 32,050
30/03/2026 34,450 0.1 (0.29%) 1,200 41.21 0 0 34,350 36,750 31,950
27/03/2026 34,350 0 (0%) 800 27.46 0 0 34,350 36,750 31,950
26/03/2026 34,350 0.25 (0.73%) 3,700 126.42 0 0 34,100 36,450 31,750
25/03/2026 34,100 -0.35 (-1.02%) 1,700 57.94 0 0 34,450 36,850 32,050
24/03/2026 34,450 0.05 (0.15%) 10,700 362.99 0 0 34,400 36,800 32,000
23/03/2026 34,400 -0.1 (-0.29%) 6,000 204.23 0 0 34,500 36,900 32,100
20/03/2026 34,500 0.1 (0.29%) 1,400 48.33 0 0 34,400 36,800 32,000
19/03/2026 34,400 -0.1 (-0.29%) 4,000 136.61 0 0 34,500 36,900 32,100
18/03/2026 34,500 0.1 (0.29%) 9,700 333.44 0 0 34,400 36,800 32,000
17/03/2026 34,400 -0.05 (-0.15%) 17,400 597.68 0 0 34,450 36,850 32,050
16/03/2026 34,450 0.05 (0.15%) 8,100 278.28 0 0 34,400 36,800 32,000
13/03/2026 34,400 -0.05 (-0.15%) 2,700 92.97 0 0 34,450 36,850 32,050
12/03/2026 34,450 0 (0%) 3,600 123.91 0 0 34,450 36,850 32,050
11/03/2026 34,450 0 (0%) 1,100 37.43 0 0 34,450 36,850 32,050
10/03/2026 34,450 0.1 (0.29%) 3,700 126.68 0 0 34,350 36,750 31,950
09/03/2026 34,350 -0.35 (-1.01%) 10,000 339.05 0 0 34,700 37,100 32,300
06/03/2026 34,700 -0.1 (-0.29%) 400 13.91 0 0 34,800 37,200 32,400
05/03/2026 34,800 0.7 (2.05%) 33,100 1,127.83 0 0 34,100 36,450 31,750
04/03/2026 34,100 -0.35 (-1.02%) 9,500 324.72 0 0 34,450 36,850 32,050
03/03/2026 34,450 -0.1 (-0.29%) 1,600 55.11 0 0 34,550 36,950 32,150
02/03/2026 34,550 0.05 (0.14%) 4,200 144.51 0 0 34,500 36,900 32,100
27/02/2026 34,500 -0.1 (-0.29%) 8,200 281.13 0 0 34,600 37,000 32,200
26/02/2026 34,600 0.2 (0.58%) 16,200 559.17 0 0 34,400 36,800 32,000
25/02/2026 35,400 0 (0%) 5,800 205.54 0 0 35,400 37,850 32,950
24/02/2026 35,400 0 (0%) 4,300 150.91 0 0 35,400 37,850 32,950
23/02/2026 35,400 0.05 (0.14%) 8,300 293.81 0 0 35,350 37,800 32,900
13/02/2026 35,350 0.4 (1.14%) 11,100 389.54 0 0 34,950 37,350 32,550
12/02/2026 34,950 0.1 (0.29%) 2,400 83.84 0 0 34,850 37,250 32,450
11/02/2026 34,850 0.05 (0.14%) 2,600 90.08 0 0 34,800 37,200 32,400
10/02/2026 34,800 0.05 (0.14%) 1,200 41.63 0 0 34,750 37,150 32,350
09/02/2026 34,750 -0.05 (-0.14%) 2,700 93.96 0 0 34,800 37,200 32,400
06/02/2026 34,800 0.1 (0.29%) 4,800 166.89 0 0 34,700 37,100 32,300
05/02/2026 34,700 0 (0%) 3,100 107.58 0 0 34,700 37,100 32,300
04/02/2026 34,700 0.1 (0.29%) 3,800 131.66 0 0 34,600 37,000 32,200
03/02/2026 34,600 -0.05 (-0.14%) 7,100 245.04 0 0 34,650 37,050 32,250
02/02/2026 34,650 0.1 (0.29%) 7,500 258.53 0 0 34,550 36,950 32,150
30/01/2026 34,550 -0.05 (-0.14%) 2,700 93.39 0 0 34,600 37,000 32,200
29/01/2026 34,600 -0.05 (-0.14%) 5,500 190.31 0 0 34,650 37,050 32,250
28/01/2026 34,650 0.15 (0.43%) 4,900 169.09 0 0 34,500 36,900 32,100
27/01/2026 34,500 0.1 (0.29%) 1,200 41.35 0 0 34,400 36,800 32,000
26/01/2026 34,400 0 (0%) 1,800 62.06 0 0 34,400 36,800 32,000
23/01/2026 34,400 -0.1 (-0.29%) 3,400 116.97 0 0 34,500 36,900 32,100
22/01/2026 34,500 0.5 (1.47%) 2,500 85.77 0 0 34,000 36,350 31,650
21/01/2026 34,000 -0.1 (-0.29%) 17,400 593.14 0 0 34,100 36,450 31,750
20/01/2026 34,100 -0.4 (-1.16%) 30,300 1,034.43 0 0 34,500 36,900 32,100
19/01/2026 34,500 0.3 (0.88%) 14,200 487.12 0 0 34,200 36,550 31,850
16/01/2026 34,200 -0.2 (-0.58%) 13,700 469.44 0 0 34,400 36,800 32,000
15/01/2026 34,400 -0.1 (-0.29%) 2,900 99.97 0 0 34,500 36,900 32,100
14/01/2026 34,500 0 (0%) 5,900 203.81 0 0 34,500 36,900 32,100
13/01/2026 34,500 0 (0%) 1,200 41.4 0 0 34,500 36,900 32,100
12/01/2026 34,500 -0.05 (-0.14%) 2,000 69.1 0 0 34,550 36,950 32,150
09/01/2026 34,550 0.05 (0.14%) 700 24.2 0 0 34,500 36,900 32,100
08/01/2026 34,500 0 (0%) 1,100 37.95 0 0 34,500 36,900 32,100
07/01/2026 34,500 0 (0%) 3,800 130.98 0 0 34,500 36,900 32,100
06/01/2026 34,500 0 (0%) 15,700 536.88 0 0 34,500 36,900 32,100
05/01/2026 34,500 0.45 (1.32%) 5,100 175.01 0 0 34,050 36,400 31,700
31/12/2025 34,050 -0.45 (-1.3%) 100 3.41 0 0 34,500 36,900 32,100
30/12/2025 34,500 0.5 (1.47%) 2,400 82.25 0 0 34,000 36,350 31,650
29/12/2025 34,000 0 (0%) 5,400 183.6 0 0 34,000 36,350 31,650
26/12/2025 34,000 0 (0%) 6,200 211.17 0 0 34,000 36,350 31,650
25/12/2025 34,000 -0.5 (-1.45%) 3,700 124.69 0 0 34,500 36,900 32,100
24/12/2025 34,500 0 (0%) 0 0 0 0 34,500 36,900 32,100
23/12/2025 34,500 0 (0%) 1,200 41.49 0 0 34,500 36,900 32,100
22/12/2025 34,500 0 (0%) 3,800 130.97 0 0 34,500 36,900 32,100
19/12/2025 34,500 0 (0%) 3,100 106.71 0 0 34,500 36,900 32,100
18/12/2025 34,500 0 (0%) 4,600 158.59 0 0 34,500 36,900 32,100
17/12/2025 34,500 0 (0%) 6,300 217.04 0 0 34,500 36,900 32,100
16/12/2025 34,500 -0.1 (-0.29%) 3,300 113.71 0 0 34,600 37,000 32,200
15/12/2025 34,600 -0.1 (-0.29%) 4,800 166.04 0 0 34,700 37,100 32,300
12/12/2025 34,700 -0.1 (-0.29%) 15,000 520 0 0 34,800 37,200 32,400
11/12/2025 34,800 0.15 (0.43%) 3,300 114.54 0 0 34,650 37,050 32,250
10/12/2025 34,650 -0.05 (-0.14%) 18,400 637.58 0 0 34,700 37,100 32,300
09/12/2025 34,700 -0.1 (-0.29%) 18,100 627.99 0 0 34,800 37,200 32,400
08/12/2025 34,800 -0.1 (-0.29%) 5,700 198.46 0 0 34,900 37,300 32,500
05/12/2025 34,900 0.05 (0.14%) 10,400 362.77 0 0 34,850 37,250 32,450
04/12/2025 34,850 0.1 (0.29%) 3,600 125.01 0 0 34,750 37,150 32,350
03/12/2025 34,750 -0.05 (-0.14%) 7,000 243.27 0 0 34,800 37,200 32,400
02/12/2025 34,800 -0.15 (-0.43%) 6,800 236.14 0 0 34,950 37,350 32,550
01/12/2025 34,950 0.05 (0.14%) 4,400 153.74 0 0 34,900 37,300 32,500
28/11/2025 34,900 0.9 (2.65%) 200 6.93 0 0 34,000 36,350 31,650
27/11/2025 34,000 0 (0%) 2,000 68.63 0 0 34,000 36,350 31,650
26/11/2025 34,000 -0.95 (-2.72%) 2,200 76.17 0 0 34,950 37,350 32,550
25/11/2025 34,950 0.05 (0.14%) 900 31.45 0 0 34,900 37,300 32,500
24/11/2025 34,900 0.1 (0.29%) 5,600 194.91 0 0 34,800 37,200 32,400
21/11/2025 34,800 -0.2 (-0.57%) 200 6.96 0 0 35,000 37,450 32,550
20/11/2025 35,000 0 (0%) 4,300 150.5 0 0 35,000 37,450 32,550
19/11/2025 35,000 0 (0%) 1,800 63 0 0 35,000 37,450 32,550
18/11/2025 35,000 0 (0%) 200 7.01 0 0 35,000 37,450 32,550
17/11/2025 35,000 0 (0%) 2,000 70 0 0 35,000 37,450 32,550
14/11/2025 35,000 0 (0%) 1,700 59.43 0 0 35,000 37,450 32,550
13/11/2025 35,000 0 (0%) 1,400 48.39 0 0 35,000 37,450 32,550
12/11/2025 35,000 0.4 (1.16%) 3,300 115.73 0 0 34,600 37,000 32,200
11/11/2025 34,600 -0.2 (-0.57%) 18,400 636.73 0 0 34,800 37,200 32,400
10/11/2025 34,800 -0.1 (-0.29%) 7,100 247.33 0 0 34,900 37,300 32,500
07/11/2025 34,900 -0.1 (-0.29%) 500 17.48 0 0 35,000 37,450 32,550
06/11/2025 35,000 0 (0%) 100 3.5 0 0 35,000 37,450 32,550
05/11/2025 35,000 0 (0%) 800 28.03 0 0 35,000 37,450 32,550
04/11/2025 35,000 -0.05 (-0.14%) 4,900 170.29 0 0 35,050 37,500 32,600
03/11/2025 35,050 0.05 (0.14%) 1,900 66.61 0 0 35,000 37,450 32,550
31/10/2025 35,000 -0.1 (-0.28%) 6,600 231.52 0 0 35,100 37,550 32,650
30/10/2025 35,100 0.2 (0.57%) 5,800 203.03 0 0 34,900 37,300 32,500
29/10/2025 34,900 -0.2 (-0.57%) 6,700 234.89 0 0 35,100 37,550 32,650
28/10/2025 35,100 -0.1 (-0.28%) 14,500 508.43 0 0 35,200 37,650 32,750
27/10/2025 35,200 0.2 (0.57%) 11,000 385.35 0 0 35,000 37,450 32,550
24/10/2025 35,000 0 (0%) 12,800 447.62 0 0 35,000 37,450 32,550
23/10/2025 35,000 -0.3 (-0.85%) 2,000 70.36 0 0 35,300 37,750 32,850
22/10/2025 35,300 0.3 (0.86%) 14,300 500.82 0 0 35,000 37,450 32,550
21/10/2025 35,000 -0.1 (-0.28%) 2,500 87.56 0 0 35,100 37,550 32,650
20/10/2025 35,100 0 (0%) 3,300 115.64 0 0 35,100 37,550 32,650
17/10/2025 35,100 -0.15 (-0.43%) 2,500 88.01 0 0 35,250 37,700 32,800
16/10/2025 35,250 -0.1 (-0.28%) 4,100 144.27 0 0 35,350 37,800 32,900
15/10/2025 35,350 0 (0%) 1,600 56.25 0 0 35,350 37,800 32,900
14/10/2025 35,350 0.55 (1.58%) 8,200 285.04 0 0 34,800 37,200 32,400
13/10/2025 34,800 -0.6 (-1.69%) 9,900 350.01 0 0 35,400 37,850 32,950
10/10/2025 35,400 0.1 (0.28%) 2,500 88.48 0 0 35,300 37,750 32,850
09/10/2025 35,300 0 (0%) 4,200 148.36 0 0 35,300 37,750 32,850
08/10/2025 35,300 0.3 (0.86%) 2,100 73.67 0 0 35,000 37,450 32,550
07/10/2025 35,000 0.1 (0.29%) 10,700 374.5 0 0 34,900 37,300 32,500
06/10/2025 34,900 -0.1 (-0.29%) 23,700 828.8 0 0 35,000 37,450 32,550

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