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
07/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
06/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
05/05/2026 42,500 -0.4 (-0.93%) 350 14.91 0 0 42,900 47,100 38,700
04/05/2026 42,900 -0.1 (-0.23%) 301 12.93 0 0 43,000 47,300 38,700
29/04/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
28/04/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
24/04/2026 43,000 0 (0%) 1 0.04 0 0 43,000 47,300 38,700
23/04/2026 43,000 0 (0%) 1 0.05 0 0 43,000 47,300 38,700
22/04/2026 43,000 0 (0%) 100 4.3 0 0 43,000 47,300 38,700
21/04/2026 43,000 1 (2.38%) 1,201 51.53 0 0 42,000 46,200 37,800
20/04/2026 42,000 0.5 (1.2%) 543 22.78 0 0 41,500 45,600 37,400
17/04/2026 41,500 -0.5 (-1.19%) 400 16.64 0 0 42,000 46,200 37,800
16/04/2026 42,000 0 (0%) 1 0.05 0 0 42,000 46,200 37,800
15/04/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
14/04/2026 42,000 -0.9 (-2.1%) 520 21.84 0 0 42,900 47,100 38,700
13/04/2026 42,900 -3.1 (-6.74%) 500 21.45 0 0 46,000 50,600 41,400
10/04/2026 46,000 0 (0%) 0 0 0 0 46,000 50,600 41,400
09/04/2026 46,000 4 (9.52%) 500 22.36 0 0 42,000 46,200 37,800
08/04/2026 42,000 0 (0%) 600 25.2 0 0 42,000 46,200 37,800
07/04/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
06/04/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
03/04/2026 42,000 -0.2 (-0.47%) 200 8.4 0 0 42,200 46,400 38,000
02/04/2026 42,200 0 (0%) 0 0 0 0 42,200 46,400 38,000
01/04/2026 42,200 0.2 (0.48%) 602 25.4 0 0 42,000 46,200 37,800
31/03/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
30/03/2026 42,000 0 (0%) 110 4.62 0 0 42,000 46,200 37,800
27/03/2026 42,000 0.2 (0.48%) 300 12.6 0 0 41,800 45,900 37,700
26/03/2026 41,800 0 (0%) 1 0.04 0 0 41,800 45,900 37,700
25/03/2026 41,800 0 (0%) 101 4.22 0 0 41,800 45,900 37,700
24/03/2026 41,800 0 (0%) 100 4.18 0 0 41,800 45,900 37,700
23/03/2026 41,800 0.8 (1.95%) 950 39.04 0 0 41,000 45,100 36,900
20/03/2026 41,000 0 (0%) 1,652 68.05 0 0 41,000 45,100 36,900
19/03/2026 41,000 0.9 (2.24%) 901 36.54 0 0 40,100 44,100 36,100
18/03/2026 40,100 0 (0%) 0 0 0 0 40,100 44,100 36,100
17/03/2026 40,100 0 (0%) 0 0 0 0 40,100 44,100 36,100
16/03/2026 40,100 0 (0%) 0 0 0 0 40,100 44,100 36,100
13/03/2026 40,100 -0.4 (-0.99%) 600 24.13 0 0 40,500 44,500 36,500
12/03/2026 40,500 0.5 (1.25%) 5,000 202.5 0 0 40,000 44,000 36,000
11/03/2026 40,000 0 (0%) 1,000 40.4 0 0 40,000 44,000 36,000
10/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
09/03/2026 40,000 0 (0%) 2,400 95 0 0 40,000 44,000 36,000
06/03/2026 40,000 0 (0%) 500 20 0 0 40,000 44,000 36,000
05/03/2026 40,000 0 (0%) 500 20 0 0 40,000 44,000 36,000
04/03/2026 40,000 1 (2.56%) 1,101 43.96 0 0 39,000 42,900 35,100
03/03/2026 39,000 0 (0%) 2 0.08 0 0 39,000 42,900 35,100
02/03/2026 39,000 -3 (-7.14%) 220 8.62 0 0 42,000 46,200 37,800
27/02/2026 42,000 0 (0%) 11 0.46 0 0 42,000 46,200 37,800
26/02/2026 42,000 0.1 (0.24%) 2,101 88.15 0 0 41,900 46,000 37,800
25/02/2026 41,900 0 (0%) 1 0.04 0 0 41,900 46,000 37,800
24/02/2026 41,900 0.9 (2.2%) 102 4.27 0 0 41,000 45,100 36,900
23/02/2026 41,000 0 (0%) 701 28.74 0 0 41,000 45,100 36,900
13/02/2026 41,000 0 (0%) 5 0.21 0 0 41,000 45,100 36,900
12/02/2026 41,000 0 (0%) 17 0.7 0 0 41,000 45,100 36,900
11/02/2026 41,000 0 (0%) 4 0.16 0 0 41,000 45,100 36,900
10/02/2026 41,000 0 (0%) 100 4.1 0 0 41,000 45,100 36,900
09/02/2026 41,000 0 (0%) 349 14.16 0 0 41,000 45,100 36,900
06/02/2026 41,000 0 (0%) 1,517 62.2 0 0 41,000 45,100 36,900
05/02/2026 41,000 0 (0%) 200 8.2 0 0 41,000 45,100 36,900
04/02/2026 41,000 0 (0%) 4,631 189.87 0 0 41,000 45,100 36,900
03/02/2026 41,000 0 (0%) 300 12.3 0 0 41,000 45,100 36,900
02/02/2026 41,000 0 (0%) 450 18.45 0 0 41,000 45,100 36,900
30/01/2026 41,000 0 (0%) 2,914 119.47 0 0 41,000 45,100 36,900
29/01/2026 41,000 0 (0%) 3,652 148.83 0 0 41,000 45,100 36,900
28/01/2026 41,000 0.5 (1.23%) 12,701 520.46 0 0 40,500 44,500 36,500
27/01/2026 40,500 0 (0%) 951 38.27 0 0 40,500 44,500 36,500
26/01/2026 40,500 -0.2 (-0.49%) 1,001 40.43 0 0 40,700 44,700 36,700
23/01/2026 40,700 1.5 (3.83%) 3,300 132.6 0 0 39,200 43,100 35,300
22/01/2026 39,200 -0.4 (-1.01%) 300 11.76 0 0 39,600 43,500 35,700
21/01/2026 39,600 0.9 (2.33%) 3,600 141.47 0 0 38,700 42,500 34,900
20/01/2026 38,700 -1.3 (-3.25%) 3,054 119.53 0 0 40,000 44,000 36,000
19/01/2026 40,000 -0.9 (-2.2%) 3,122 125.78 0 0 40,900 44,900 36,900
16/01/2026 40,900 -0.5 (-1.21%) 600 24.63 0 0 41,400 45,500 37,300
15/01/2026 41,400 0 (0%) 1,103 45.57 0 0 41,400 45,500 37,300
14/01/2026 41,400 0 (0%) 324 13.41 0 0 41,400 45,500 37,300
13/01/2026 41,400 0 (0%) 200 8.28 0 0 41,400 45,500 37,300
12/01/2026 41,400 -0.1 (-0.24%) 1,301 53.85 0 0 41,500 45,600 37,400
09/01/2026 41,500 0 (0%) 61 2.53 200 8.3 41,500 45,600 37,400
08/01/2026 41,500 0.1 (0.24%) 501 20.75 0 0 41,400 45,500 37,300
07/01/2026 41,400 0 (0%) 10 0.37 0 0 41,400 45,500 37,300
06/01/2026 41,400 0 (0%) 100 4.14 0 0 41,400 45,500 37,300
05/01/2026 41,400 0.1 (0.24%) 500 20.69 0 0 41,300 45,400 37,200
31/12/2025 41,300 0 (0%) 300 12.39 0 0 41,300 45,400 37,200
30/12/2025 41,300 -0.1 (-0.24%) 900 37.18 0 0 41,400 45,500 37,300
29/12/2025 41,400 -0.1 (-0.24%) 400 16.56 0 0 41,500 45,600 37,400
26/12/2025 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
25/12/2025 41,500 -0.4 (-0.95%) 300 12.45 0 0 41,900 46,000 37,800
24/12/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
23/12/2025 41,900 0.9 (2.2%) 2,139 87.23 0 0 41,000 45,100 36,900
22/12/2025 41,000 0 (0%) 500 20.5 0 0 41,000 45,100 36,900
19/12/2025 41,000 0 (0%) 307 12.59 0 0 41,000 45,100 36,900
18/12/2025 41,000 0 (0%) 100 4.1 0 0 41,000 45,100 36,900
17/12/2025 41,000 0.1 (0.24%) 400 16.4 0 0 40,900 44,900 36,900
16/12/2025 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
15/12/2025 40,900 0 (0%) 1 0.04 0 0 40,900 44,900 36,900
12/12/2025 42,100 0 (0%) 1,002 42.18 0 0 42,100 46,300 37,900
11/12/2025 42,100 -1.3 (-3.%) 2,003 84.67 0 0 43,400 47,700 39,100
10/12/2025 43,400 0 (0%) 0 0 0 0 43,400 47,700 39,100
09/12/2025 43,400 0.1 (0.23%) 1,200 52.01 0 0 43,300 47,600 39,000
08/12/2025 43,300 0.2 (0.46%) 6,000 259.02 0 0 43,100 47,400 38,800
05/12/2025 43,100 0 (0%) 400 17.24 0 0 43,100 47,400 38,800
04/12/2025 43,100 0.3 (0.7%) 2,602 111.55 0 0 42,800 47,000 38,600
03/12/2025 42,800 0.8 (1.9%) 3,209 135.67 0 0 42,000 46,200 37,800
02/12/2025 42,000 0.2 (0.48%) 10,200 428.3 0 0 41,800 45,900 37,700
01/12/2025 41,800 0 (0%) 200 8.36 0 0 41,800 45,900 37,700
28/11/2025 41,800 0 (0%) 1,700 71.04 0 0 41,800 45,900 37,700
27/11/2025 41,800 0.8 (1.95%) 9,002 384.39 20,000 800 41,000 45,100 36,900
26/11/2025 41,000 0.4 (0.99%) 3,844 157.53 0 0 40,600 44,600 36,600
25/11/2025 40,600 -0.3 (-0.73%) 600 24.44 0 0 40,900 44,900 36,900
24/11/2025 40,900 0.8 (2.%) 1,700 68.39 0 0 40,100 44,100 36,100
21/11/2025 40,100 -0.8 (-1.96%) 1,600 64.34 0 0 40,900 44,900 36,900
20/11/2025 40,900 0.9 (2.25%) 12,500 504.79 0 0 40,000 44,000 36,000
19/11/2025 40,000 0 (0%) 18,500 740 0 0 40,000 44,000 36,000
18/11/2025 40,000 -0.1 (-0.25%) 500 20 0 0 40,100 44,100 36,100
17/11/2025 40,100 0 (0%) 2,900 116.14 0 0 40,100 44,100 36,100
14/11/2025 40,100 0 (0%) 1,100 44.11 0 0 40,100 44,100 36,100
13/11/2025 40,100 0 (0%) 401 16.05 0 0 40,100 44,100 36,100
12/11/2025 40,100 0 (0%) 5,700 228.57 0 0 40,100 44,100 36,100
11/11/2025 40,100 0.1 (0.25%) 1,000 40.05 0 0 40,000 44,000 36,000
10/11/2025 40,000 -0.1 (-0.25%) 709 28.4 0 0 40,100 44,100 36,100
07/11/2025 40,100 0 (0%) 100 4.01 0 0 40,100 44,100 36,100

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