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 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
01/04/2026 27,000 0 (0%) 101 2.73 0 0 27,000 31,000 23,000
31/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
30/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
27/03/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
26/03/2026 27,000 0 (0%) 600 16.2 0 0 27,000 31,000 23,000
25/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/03/2026 27,000 0 (0%) 110 2.97 0 0 27,000 31,000 23,000
20/03/2026 27,000 0 (0%) 9 0.24 0 0 27,000 31,000 23,000
19/03/2026 27,000 0 (0%) 8 0.21 0 0 27,000 31,000 23,000
18/03/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
17/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/03/2026 27,000 0 (0%) 120 3.2 0 0 27,000 31,000 23,000
13/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
12/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/03/2026 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
10/03/2026 27,000 -2.2 (-7.53%) 500 13.5 0 0 29,200 33,500 24,900
09/03/2026 29,200 0 (0%) 20 0.5 0 0 29,200 33,500 24,900
06/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
05/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
04/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
03/03/2026 29,200 3.7 (14.51%) 101 2.95 0 0 25,500 29,300 21,700
02/03/2026 25,500 0 (0%) 2 0.05 0 0 25,500 29,300 21,700
27/02/2026 25,000 -1.5 (-5.66%) 200 5.1 0 0 26,500 30,400 22,600
26/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/02/2026 26,500 0 (0%) 6 0.16 0 0 26,500 30,400 22,600
24/02/2026 26,500 0.4 (1.53%) 210 5.57 0 0 26,100 30,000 22,200
23/02/2026 26,400 0.4 (1.54%) 1,010 26.38 0 0 26,000 29,900 22,100
13/02/2026 26,000 0 (0%) 300 7.8 0 0 26,000 29,900 22,100
12/02/2026 26,000 -0.4 (-1.52%) 140 3.66 0 0 26,400 30,300 22,500
11/02/2026 26,000 -0.8 (-2.99%) 200 5.28 0 0 26,800 30,800 22,800
10/02/2026 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
09/02/2026 26,800 0 (0%) 501 13.43 0 0 26,800 30,800 22,800
06/02/2026 26,800 -0.7 (-2.55%) 130 3.49 0 0 27,500 31,600 23,400
05/02/2026 26,800 0 (0%) 500 13.74 0 0 26,800 30,800 22,800
04/02/2026 26,800 2.1 (8.5%) 100 2.68 0 0 24,700 28,400 21,000
03/02/2026 26,500 0 (0%) 3,200 79.01 0 0 26,500 30,400 22,600
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/01/2026 26,500 -0.1 (-0.38%) 700 18.55 0 0 26,600 30,500 22,700
28/01/2026 26,600 0 (0%) 100 2.66 0 0 26,600 30,500 22,700
27/01/2026 26,500 0 (0%) 400 10.63 0 0 26,500 30,400 22,600
26/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/01/2026 26,500 0.1 (0.38%) 200 5.3 0 0 26,400 30,300 22,500
22/01/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
21/01/2026 26,000 -2 (-7.14%) 500 13.2 0 0 28,000 32,200 23,800
20/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/01/2026 28,000 0.7 (2.56%) 200 5.6 0 0 27,300 31,300 23,300
15/01/2026 28,000 0 (0%) 600 16.4 0 0 28,000 32,200 23,800
14/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
13/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
12/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/01/2026 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
08/01/2026 28,000 0 (0%) 100 2.8 0 0 28,000 32,200 23,800
07/01/2026 28,000 0.1 (0.36%) 400 11.2 0 0 27,900 32,000 23,800
06/01/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
05/01/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
31/12/2025 27,900 0.4 (1.45%) 400 11.16 0 0 27,500 31,600 23,400
30/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
29/12/2025 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
26/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
25/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
24/12/2025 27,500 1.4 (5.36%) 201 5.53 0 0 26,100 30,000 22,200
23/12/2025 26,000 -1 (-3.7%) 1,900 49.6 0 0 27,000 31,000 23,000
22/12/2025 27,500 0.5 (1.85%) 301 8.13 0 0 27,000 31,000 23,000
19/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
17/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
16/12/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
15/12/2025 27,000 0 (0%) 300 8.1 0 0 27,000 31,000 23,000
12/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/12/2025 27,000 -1 (-3.57%) 100 2.7 0 0 28,000 32,200 23,800
08/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/12/2025 28,000 -2.4 (-7.89%) 100 2.8 0 0 30,400 34,900 25,900
04/12/2025 30,400 3.9 (14.72%) 100 3.04 0 0 26,500 30,400 22,600
03/12/2025 26,500 2.5 (10.42%) 300 7.95 0 0 24,000 27,600 20,400
02/12/2025 24,000 -3.6 (-13.04%) 1,400 33.6 0 0 27,600 31,700 23,500
01/12/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
28/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
27/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
26/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
25/11/2025 27,600 0 (0%) 0 0 0 0 27,600 31,700 23,500
24/11/2025 28,000 -3 (-9.68%) 700 19.34 0 0 31,000 35,600 26,400
21/11/2025 31,000 -0.9 (-2.82%) 100 3.1 0 0 31,900 36,600 27,200
20/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
19/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
18/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
17/11/2025 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
14/11/2025 31,900 3 (10.38%) 100 3.19 0 0 28,900 33,200 24,600
13/11/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
12/11/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
11/11/2025 28,900 2.5 (9.47%) 100 2.89 0 0 26,400 30,300 22,500
10/11/2025 26,400 1.8 (7.32%) 100 2.64 0 0 24,600 28,200 21,000
07/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
06/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
05/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
04/11/2025 24,600 0 (0%) 1 0.02 0 0 24,600 28,200 21,000
03/11/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
31/10/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
30/10/2025 24,500 -2.6 (-9.59%) 401 9.85 0 0 27,100 31,100 23,100
29/10/2025 27,100 0 (0%) 1 0.03 0 0 27,100 31,100 23,100
28/10/2025 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
27/10/2025 27,100 -0.1 (-0.37%) 200 5.42 0 0 27,200 31,200 23,200
24/10/2025 27,200 0 (0%) 2 0.05 0 0 27,200 31,200 23,200
23/10/2025 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
22/10/2025 27,200 2.1 (8.37%) 100 2.72 0 0 25,100 28,800 21,400
21/10/2025 25,500 1.1 (4.51%) 500 12.55 0 0 24,400 28,000 20,800
20/10/2025 24,200 -3.7 (-13.26%) 1,103 26.9 0 0 27,900 32,000 23,800
17/10/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
16/10/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
15/10/2025 27,900 3.3 (13.41%) 100 2.79 0 0 24,600 28,200 21,000
14/10/2025 24,600 -1.1 (-4.28%) 300 7.38 0 0 25,700 29,500 21,900
13/10/2025 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
10/10/2025 25,700 0.3 (1.18%) 200 5.14 0 0 25,400 29,200 21,600
09/10/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
08/10/2025 25,400 -0.1 (-0.39%) 800 20.32 0 0 25,500 29,300 21,700
07/10/2025 25,500 -2.4 (-8.6%) 200 5.1 0 0 27,900 32,000 23,800
06/10/2025 27,900 0 (0%) 2 0.06 0 0 27,900 32,000 23,800
03/10/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
02/10/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800

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