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
16/03/2026 44,000 -0.3 (-0.68%) 3,000 132 0 0 44,300 50,900 37,700
13/03/2026 44,300 0 (0%) 1,900 84.17 0 0 44,300 50,900 37,700
12/03/2026 44,300 0 (0%) 3,500 155.05 0 0 44,300 50,900 37,700
11/03/2026 44,500 0.3 (0.68%) 3,400 150.55 0 0 44,200 50,800 37,600
10/03/2026 44,200 0 (0%) 1,600 70.72 0 0 44,200 50,800 37,600
09/03/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
06/03/2026 44,500 0.5 (1.14%) 4,700 207.95 0 0 44,000 50,600 37,400
05/03/2026 44,000 0 (0%) 2,200 96.8 0 0 44,000 50,600 37,400
04/03/2026 44,000 -1 (-2.22%) 4,600 202.4 0 0 45,000 51,700 38,300
03/03/2026 45,000 0 (0%) 3,900 175.5 0 0 45,000 51,700 38,300
02/03/2026 45,000 0 (0%) 2,500 112.5 0 0 45,000 51,700 38,300
27/02/2026 45,000 0 (0%) 4,500 202.5 0 0 45,000 51,700 38,300
26/02/2026 45,000 0.5 (1.12%) 4,200 189 0 0 44,500 51,100 37,900
25/02/2026 44,500 0 (0%) 4,000 178 0 0 44,500 51,100 37,900
24/02/2026 44,500 0.5 (1.14%) 3,300 146.85 0 0 44,000 50,600 37,400
23/02/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
13/02/2026 44,000 0 (0%) 3,500 154 0 0 44,000 50,600 37,400
12/02/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
11/02/2026 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
10/02/2026 44,000 0 (0%) 3,900 171.6 0 0 44,000 50,600 37,400
09/02/2026 44,000 0 (0%) 2,900 127.6 0 0 44,000 50,600 37,400
06/02/2026 44,000 0 (0%) 2,900 127.6 0 0 44,000 50,600 37,400
05/02/2026 44,000 0 (0%) 2,500 110 0 0 44,000 50,600 37,400
04/02/2026 44,000 0 (0%) 5,000 220 0 0 44,000 50,600 37,400
03/02/2026 44,000 0 (0%) 1,300 57.2 0 0 44,000 50,600 37,400
02/02/2026 44,000 -0.3 (-0.68%) 1,900 83.6 0 0 44,300 50,900 37,700
30/01/2026 44,300 0 (0%) 3,300 146.19 0 0 44,300 50,900 37,700
29/01/2026 44,300 0 (0%) 4,300 190.49 0 0 44,300 50,900 37,700
28/01/2026 44,500 0.3 (0.68%) 4,500 199.41 0 0 44,200 50,800 37,600
27/01/2026 44,200 0 (0%) 1,900 83.98 0 0 44,200 50,800 37,600
26/01/2026 44,200 0 (0%) 0 0 0 0 44,200 50,800 37,600
23/01/2026 44,500 0.4 (0.91%) 3,000 132.54 0 0 44,100 50,700 37,500
22/01/2026 44,100 0 (0%) 3,500 154.35 0 0 44,100 50,700 37,500
21/01/2026 44,100 0 (0%) 4,300 189.63 0 0 44,100 50,700 37,500
20/01/2026 44,300 0.3 (0.68%) 4,500 198.33 0 0 44,000 50,600 37,400
19/01/2026 44,000 0.1 (0.23%) 6,500 285.69 0 0 43,900 50,400 37,400
16/01/2026 44,000 0 (0%) 4,800 210.89 0 0 44,000 50,600 37,400
15/01/2026 44,000 0.5 (1.15%) 1,700 74.8 0 0 43,500 50,000 37,000
14/01/2026 43,500 -0.5 (-1.14%) 3,400 147.9 0 0 44,000 50,600 37,400
13/01/2026 44,000 0.2 (0.46%) 4,500 198 0 0 43,800 50,300 37,300
12/01/2026 44,000 0.3 (0.69%) 5,700 249.75 0 0 43,700 50,200 37,200
09/01/2026 43,700 0 (0%) 3,700 161.69 0 0 43,700 50,200 37,200
08/01/2026 43,700 0 (0%) 3,400 148.58 0 0 43,700 50,200 37,200
07/01/2026 43,700 0 (0%) 3,900 170.43 0 0 43,700 50,200 37,200
06/01/2026 43,700 0 (0%) 4,100 179.17 0 0 43,700 50,200 37,200
05/01/2026 43,700 0 (0%) 3,300 144.21 0 0 43,700 50,200 37,200
31/12/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
30/12/2025 44,000 0.5 (1.15%) 4,500 196.45 0 0 43,500 50,000 37,000
29/12/2025 43,500 -0.2 (-0.46%) 4,800 208.8 0 0 43,700 50,200 37,200
26/12/2025 44,000 0.4 (0.92%) 5,000 218.56 0 0 43,600 50,100 37,100
25/12/2025 43,800 0.3 (0.69%) 3,600 156.93 0 0 43,500 50,000 37,000
24/12/2025 43,500 0.1 (0.23%) 1,700 73.95 0 0 43,400 49,900 36,900
23/12/2025 43,500 0.2 (0.46%) 4,600 199.6 0 0 43,300 49,700 36,900
22/12/2025 43,300 0 (0%) 2,900 125.57 0 0 43,300 49,700 36,900
19/12/2025 43,400 0.3 (0.7%) 4,800 207.6 0 0 43,100 49,500 36,700
18/12/2025 43,200 0.2 (0.47%) 5,200 224.02 0 0 43,000 49,400 36,600
17/12/2025 43,000 -0.1 (-0.23%) 3,200 137.6 0 0 43,100 49,500 36,700
16/12/2025 43,300 0.3 (0.7%) 4,200 181.11 0 0 43,000 49,400 36,600
15/12/2025 43,000 0 (0%) 3,400 146.2 0 0 43,000 49,400 36,600
12/12/2025 43,000 0.1 (0.23%) 5,400 232.2 0 0 42,900 49,300 36,500
11/12/2025 43,000 0.2 (0.47%) 5,400 231.66 0 0 42,800 49,200 36,400
10/12/2025 43,000 0 (0%) 7,500 321.15 0 0 43,000 49,400 36,600
09/12/2025 43,000 -0.5 (-1.15%) 3,600 154.8 0 0 43,500 50,000 37,000
08/12/2025 43,500 0.5 (1.16%) 4,100 178.35 0 0 43,000 49,400 36,600
05/12/2025 43,000 -0.5 (-1.15%) 4,200 180.6 0 0 43,500 50,000 37,000
04/12/2025 43,500 0.6 (1.4%) 5,500 239.25 0 0 42,900 49,300 36,500
03/12/2025 43,000 0.2 (0.47%) 4,000 171.64 0 0 42,800 49,200 36,400
02/12/2025 43,000 0.5 (1.18%) 5,000 213.85 0 0 42,500 48,800 36,200
01/12/2025 42,500 0 (0%) 5,500 233.75 0 0 42,500 48,800 36,200
28/11/2025 42,500 0 (0%) 3,700 157.25 0 0 42,500 48,800 36,200
27/11/2025 42,500 1 (2.41%) 2,100 89.25 0 0 41,500 47,700 35,300
26/11/2025 41,500 -0.7 (-1.66%) 2,300 95.45 0 0 42,200 48,500 35,900
25/11/2025 42,200 0 (0%) 2,200 92.84 0 0 42,200 48,500 35,900
24/11/2025 42,200 0.2 (0.48%) 2,600 109.72 0 0 42,000 48,300 35,700
21/11/2025 42,000 0 (0%) 400 16.8 0 0 42,000 48,300 35,700
20/11/2025 42,000 0.3 (0.72%) 2,100 88.2 0 0 41,700 47,900 35,500
19/11/2025 42,000 3 (7.69%) 6,000 250.25 0 0 39,000 44,800 33,200
18/11/2025 39,000 1 (2.63%) 2,500 97.5 0 0 38,000 43,700 32,300
17/11/2025 38,000 -4 (-9.52%) 2,100 79.8 0 0 42,000 48,300 35,700
14/11/2025 42,000 0.5 (1.2%) 2,200 92.4 0 0 41,500 47,700 35,300
13/11/2025 41,500 -0.5 (-1.19%) 4,400 182.6 0 0 42,000 48,300 35,700
12/11/2025 42,000 1 (2.44%) 2,300 96.6 0 0 41,000 47,100 34,900
11/11/2025 41,000 -1 (-2.38%) 600 24.6 0 0 42,000 48,300 35,700
10/11/2025 42,000 2 (5%) 100 4.2 0 0 40,000 46,000 34,000
07/11/2025 40,000 0 (0%) 400 16 0 0 40,000 46,000 34,000
06/11/2025 40,000 1 (2.56%) 2,900 116 0 0 39,000 44,800 33,200
05/11/2025 39,000 0 (0%) 2,500 97.5 0 0 39,000 44,800 33,200
04/11/2025 39,000 0.5 (1.3%) 1,700 66.3 0 0 38,500 44,200 32,800
03/11/2025 38,500 0.5 (1.32%) 2,400 92.4 0 0 38,000 43,700 32,300
31/10/2025 38,000 1 (2.7%) 2,400 91.2 0 0 37,000 42,500 31,500
30/10/2025 37,000 0 (0%) 2,900 107.3 0 0 37,000 42,500 31,500
29/10/2025 37,000 0 (0%) 2,900 107.3 0 0 37,000 42,500 31,500
28/10/2025 37,000 0 (0%) 5,400 199.8 0 0 37,000 42,500 31,500
27/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
24/10/2025 37,000 0 (0%) 2,800 103.6 0 0 37,000 42,500 31,500
23/10/2025 37,000 0.2 (0.54%) 2,700 99.9 0 0 36,800 42,300 31,300
22/10/2025 36,800 0 (0%) 3,400 125.12 0 0 36,800 42,300 31,300
21/10/2025 36,800 0 (0%) 2,200 80.96 0 0 36,800 42,300 31,300
20/10/2025 36,800 0.3 (0.82%) 4,000 147.2 0 0 36,500 41,900 31,100
17/10/2025 36,500 0 (0%) 2,100 76.65 0 0 36,500 41,900 31,100
16/10/2025 36,500 -0.3 (-0.82%) 300 10.95 0 0 36,800 42,300 31,300
15/10/2025 36,800 0.3 (0.82%) 2,200 80.96 0 0 36,500 41,900 31,100
14/10/2025 36,500 0 (0%) 1,800 65.7 0 0 36,500 41,900 31,100
13/10/2025 36,500 0 (0%) 3,200 116.8 0 0 36,500 41,900 31,100
10/10/2025 36,500 0.5 (1.39%) 2,800 102.2 0 0 36,000 41,400 30,600
09/10/2025 36,000 0.5 (1.41%) 2,100 75.6 0 0 35,500 40,800 30,200
08/10/2025 35,500 0.5 (1.43%) 2,100 74.55 0 0 35,000 40,200 29,800
07/10/2025 35,000 0 (0%) 1,900 66.5 0 0 35,000 40,200 29,800
06/10/2025 35,000 0.5 (1.45%) 7,400 259 0 0 34,500 39,600 29,400
03/10/2025 34,500 0.5 (1.47%) 3,500 120.75 0 0 34,000 39,100 28,900
02/10/2025 34,000 0.5 (1.49%) 1,900 64.6 0 0 33,500 38,500 28,500
01/10/2025 33,500 0.5 (1.52%) 2,300 77.05 0 0 33,000 37,900 28,100
30/09/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
29/09/2025 33,000 0 (0%) 2,100 69.3 0 0 33,000 37,900 28,100
26/09/2025 33,000 0 (0%) 2,100 69.3 0 0 33,000 37,900 28,100
25/09/2025 33,000 0 (0%) 1,100 36.3 0 0 33,000 37,900 28,100
24/09/2025 33,000 0.5 (1.54%) 1,300 42.9 0 0 32,500 37,300 27,700
23/09/2025 32,500 0 (0%) 1,100 35.75 0 0 32,500 37,300 27,700
22/09/2025 32,500 -2.8 (-7.93%) 1,700 55.25 0 0 35,300 40,500 30,100
19/09/2025 35,300 -0.7 (-1.94%) 2,500 88.25 0 0 36,000 41,400 30,600
18/09/2025 36,000 0.9 (2.56%) 2,800 100.8 0 0 35,100 40,300 29,900
17/09/2025 35,000 0 (0%) 7,700 270.6 0 0 35,000 40,200 29,800
16/09/2025 35,000 2 (6.06%) 100 3.5 0 0 33,000 37,900 28,100

Historical Data ja - BSC

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