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
11/02/2026 46,000 -0.3 (-0.65%) 400 18.4 0 0 46,300 49,500 43,100
10/02/2026 46,300 0 (0%) 100 4.63 0 0 46,300 49,500 43,100
09/02/2026 46,300 0 (0%) 8,500 384.8 0 0 46,300 49,500 43,100
06/02/2026 46,300 0.3 (0.65%) 11,100 510.63 0 0 46,000 49,200 42,800
05/02/2026 46,000 0.3 (0.66%) 4,000 182.95 0 0 45,700 48,850 42,550
04/02/2026 45,700 -0.3 (-0.65%) 200 9.14 0 0 46,000 49,200 42,800
03/02/2026 46,000 -1 (-2.13%) 400 18.7 0 0 47,000 50,200 43,750
02/02/2026 47,000 0 (0%) 1,100 50.3 0 0 47,000 50,200 43,750
30/01/2026 47,000 -1.5 (-3.09%) 500 23.5 0 0 48,500 51,800 45,150
29/01/2026 48,500 0 (0%) 18,400 867.55 0 0 48,500 51,800 45,150
28/01/2026 48,500 1.6 (3.41%) 1,100 52.8 0 0 46,900 50,100 43,650
27/01/2026 46,900 -0.1 (-0.21%) 1,700 75.89 0 0 47,000 50,200 43,750
26/01/2026 47,000 0 (0%) 100 4.7 0 0 47,000 50,200 43,750
23/01/2026 47,000 -1.6 (-3.29%) 4,100 192.71 0 0 48,600 52,000 45,200
22/01/2026 48,600 -0.1 (-0.21%) 3,100 145.86 0 0 48,700 52,100 45,300
21/01/2026 48,700 0.1 (0.21%) 1,900 89.2 0 0 48,600 52,000 45,200
20/01/2026 48,600 -0.2 (-0.41%) 200 9.51 0 0 48,800 52,200 45,400
19/01/2026 48,800 0.45 (0.93%) 100 4.88 0 0 48,350 51,700 45,000
16/01/2026 48,350 -0.65 (-1.33%) 100 4.84 0 0 49,000 52,400 45,600
15/01/2026 49,000 -0.9 (-1.8%) 100 4.9 0 0 49,900 53,300 46,450
14/01/2026 49,900 0 (0%) 2,200 103.78 0 0 49,900 53,300 46,450
13/01/2026 49,900 -0.1 (-0.2%) 200 9.89 0 0 50,000 53,500 46,500
12/01/2026 50,000 1 (2.04%) 100 5 0 0 49,000 52,400 45,600
09/01/2026 49,000 0 (0%) 1,100 53.9 0 0 49,000 52,400 45,600
08/01/2026 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
07/01/2026 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
06/01/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
05/01/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
31/12/2025 49,000 0 (0%) 500 24.5 0 0 49,000 52,400 45,600
30/12/2025 49,000 -1 (-2%) 100 4.9 0 0 50,000 53,500 46,500
29/12/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
26/12/2025 50,000 0 (0%) 300 15 0 0 50,000 53,500 46,500
25/12/2025 50,000 -1 (-1.96%) 200 10 0 0 51,000 54,500 47,450
24/12/2025 51,000 3 (6.25%) 100 5.1 0 0 48,000 51,300 44,650
23/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
22/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
19/12/2025 48,000 -3.3 (-6.43%) 100 4.8 0 0 51,300 54,800 47,750
18/12/2025 51,300 3.3 (6.88%) 6,300 321.53 0 0 48,000 51,300 44,650
17/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
16/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
15/12/2025 48,000 0 (0%) 1,600 76.8 0 0 48,000 51,300 44,650
12/12/2025 48,000 0 (0%) 400 19.2 0 0 48,000 51,300 44,650
11/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
10/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
09/12/2025 48,000 0 (0%) 500 24 0 0 48,000 51,300 44,650
08/12/2025 48,000 -2.5 (-4.95%) 100 4.8 0 0 50,500 54,000 47,000
05/12/2025 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
04/12/2025 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
03/12/2025 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
02/12/2025 50,500 0 (0%) 600 30.3 0 0 50,500 54,000 47,000
01/12/2025 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
28/11/2025 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
27/11/2025 50,500 -0.1 (-0.2%) 300 14.49 0 0 50,600 54,100 47,100
26/11/2025 50,600 -0.3 (-0.59%) 100 5.06 0 0 50,900 54,400 47,350
25/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
24/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
21/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
20/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
19/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
18/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
17/11/2025 50,900 2.9 (6.04%) 300 14.67 0 0 48,000 51,300 44,650
14/11/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
13/11/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
12/11/2025 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
11/11/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
10/11/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
07/11/2025 48,000 -0.7 (-1.44%) 100 4.8 0 0 48,700 52,100 45,300
06/11/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
05/11/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
04/11/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
03/11/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
31/10/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
30/10/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
29/10/2025 48,700 0.7 (1.46%) 18,500 900.95 0 0 48,000 51,300 44,650
28/10/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
27/10/2025 48,000 -3 (-5.88%) 100 4.8 0 0 51,000 54,500 47,450
24/10/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
23/10/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
22/10/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
21/10/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
20/10/2025 51,000 1.1 (2.2%) 100 5.1 0 0 49,900 53,300 46,450
17/10/2025 49,900 0.9 (1.84%) 1,600 79.99 0 0 49,000 52,400 45,600
16/10/2025 49,000 0.7 (1.45%) 1,200 58.8 0 0 48,300 51,600 44,950
15/10/2025 48,300 -2.7 (-5.29%) 300 14.49 0 0 51,000 54,500 47,450
14/10/2025 51,000 3 (6.25%) 1,900 93.3 0 0 48,000 51,300 44,650
13/10/2025 48,000 0.95 (2.02%) 1,600 76.8 0 0 47,050 50,300 43,800
10/10/2025 47,050 -0.95 (-1.98%) 700 33.16 0 0 48,000 51,300 44,650
09/10/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
08/10/2025 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
07/10/2025 48,000 -0.5 (-1.03%) 1,700 81.6 0 0 48,500 51,800 45,150
06/10/2025 48,500 -0.5 (-1.02%) 500 24.25 0 0 49,000 52,400 45,600
03/10/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
02/10/2025 49,000 -0.7 (-1.41%) 500 24.65 0 0 49,700 53,100 46,250
01/10/2025 49,700 -0.2 (-0.4%) 3,400 162.62 0 0 49,900 53,300 46,450
30/09/2025 49,900 -0.6 (-1.19%) 1,700 82.93 0 0 50,500 54,000 47,000
29/09/2025 50,500 2.25 (4.66%) 4,000 199.73 0 0 48,250 51,600 44,900
26/09/2025 49,350 -0.4 (-0.8%) 300 14.83 0 0 49,750 53,200 46,300
25/09/2025 49,750 0 (0%) 900 44.78 0 0 49,750 53,200 46,300
24/09/2025 49,750 0 (0%) 700 34.83 0 0 49,750 53,200 46,300
23/09/2025 49,750 0 (0%) 1,100 54.74 0 0 49,750 53,200 46,300
22/09/2025 49,750 0 (0%) 1,100 54.93 0 0 49,750 53,200 46,300
19/09/2025 49,750 0 (0%) 31,900 1,587.66 0 0 49,750 53,200 46,300
18/09/2025 49,750 -0.1 (-0.2%) 3,100 152.86 0 0 49,850 53,300 46,400
17/09/2025 49,850 0.35 (0.71%) 4,000 200.01 0 0 49,500 52,900 46,050
16/09/2025 49,500 2.6 (5.54%) 9,900 466.38 0 0 46,900 50,100 43,650
15/09/2025 46,900 0.1 (0.21%) 32,100 1,505.19 0 0 46,800 50,000 43,550
12/09/2025 46,800 -3.5 (-6.96%) 51,300 2,406.44 0 0 50,300 53,800 46,800
11/09/2025 50,300 -3.7 (-6.85%) 3,900 199.83 0 0 54,000 57,700 50,300
10/09/2025 54,000 -0.1 (-0.18%) 700 37.83 0 0 54,100 57,800 50,400
09/09/2025 54,100 -4 (-6.88%) 100 5.41 0 0 58,100 62,100 54,100
08/09/2025 58,100 0 (0%) 0 0 0 0 58,100 62,100 54,100
05/09/2025 58,100 0 (0%) 0 0 0 0 58,100 62,100 54,100
04/09/2025 58,100 0 (0%) 0 0 0 0 58,100 62,100 54,100
03/09/2025 58,100 0 (0%) 0 0 0 0 58,100 62,100 54,100
29/08/2025 58,100 0 (0%) 0 0 0 0 58,100 62,100 54,100
28/08/2025 58,100 0 (0%) 0 0 0 0 58,100 62,100 54,100
27/08/2025 58,100 1.1 (1.93%) 100 5.81 0 0 57,000 60,900 53,100
26/08/2025 57,000 0 (0%) 0 0 0 0 57,000 60,900 53,100
25/08/2025 57,000 0 (0%) 0 0 0 0 57,000 60,900 53,100
22/08/2025 57,000 0 (0%) 0 0 0 0 57,000 60,900 53,100
21/08/2025 57,000 2 (3.64%) 100 5.7 0 0 55,000 58,800 51,200
20/08/2025 55,000 -3.2 (-5.5%) 1,100 60.13 0 0 58,200 62,200 54,200
19/08/2025 58,200 0 (0%) 100 5.82 0 0 58,200 62,200 54,200
18/08/2025 58,200 0 (0%) 100 5.82 0 0 58,200 62,200 54,200
15/08/2025 58,200 1.9 (3.37%) 200 11.84 0 0 56,300 60,200 52,400
14/08/2025 56,300 0 (0%) 200 11.26 0 0 56,300 60,200 52,400
13/08/2025 56,300 0 (0%) 0 0 0 0 56,300 60,200 52,400
12/08/2025 56,300 0 (0%) 1,200 67.56 0 0 56,300 60,200 52,400
11/08/2025 56,300 0 (0%) 0 0 0 0 56,300 60,200 52,400

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