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
20/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
19/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
18/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
17/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
16/03/2026 29,900 0 (0%) 13 0.36 0 0 29,900 32,800 27,000
13/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
12/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
11/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
10/03/2026 29,900 0 (0%) 2 0.05 0 0 29,900 32,800 27,000
09/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
06/03/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
05/03/2026 29,900 2 (7.17%) 171 5.11 0 0 27,900 30,600 25,200
04/03/2026 27,900 -0.1 (-0.36%) 100 2.79 0 0 28,000 30,800 25,200
03/03/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
02/03/2026 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
27/02/2026 28,000 0 (0%) 115 3.22 0 0 28,000 30,800 25,200
26/02/2026 28,000 0 (0%) 148 4.15 0 0 28,000 30,800 25,200
25/02/2026 28,000 0.7 (2.56%) 2,004 56.11 0 0 27,300 30,000 24,600
24/02/2026 27,300 0 (0%) 3 0.09 0 0 27,300 30,000 24,600
23/02/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
13/02/2026 27,300 0 (0%) 2,000 54.6 0 0 27,300 30,000 24,600
12/02/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
11/02/2026 27,300 0 (0%) 600 16.38 0 0 27,300 30,000 24,600
10/02/2026 27,300 0 (0%) 20 0.55 0 0 27,300 30,000 24,600
09/02/2026 27,300 1.3 (5%) 1,801 49.42 0 0 26,000 28,600 23,400
06/02/2026 26,000 0 (0%) 1,542 40.1 0 0 26,000 28,600 23,400
05/02/2026 26,000 -1.1 (-4.06%) 502 13.06 0 0 27,100 29,800 24,400
04/02/2026 27,100 0 (0%) 2 0.06 0 0 27,100 29,800 24,400
03/02/2026 27,100 0 (0%) 100 2.71 0 0 27,100 29,800 24,400
02/02/2026 27,100 0 (0%) 1,000 27.1 0 0 27,100 29,800 24,400
30/01/2026 27,100 -3 (-9.97%) 200 5.44 0 0 30,100 33,100 27,100
29/01/2026 30,100 0 (0%) 0 0 0 0 30,100 33,100 27,100
28/01/2026 30,100 0 (0%) 0 0 0 0 30,100 33,100 27,100
27/01/2026 30,100 2.6 (9.45%) 291 8.45 0 0 27,500 30,200 24,800
26/01/2026 27,500 -2.6 (-8.64%) 1,005 29.64 0 0 30,100 33,100 27,100
23/01/2026 30,100 0 (0%) 0 0 0 0 30,100 33,100 27,100
22/01/2026 30,100 0.1 (0.33%) 1,800 49.29 0 0 30,000 33,000 27,000
21/01/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
20/01/2026 30,000 2 (7.14%) 2,513 75.43 0 0 28,000 30,800 25,200
19/01/2026 28,000 -3 (-9.68%) 200 5.6 0 0 31,000 34,100 27,900
16/01/2026 31,000 0 (0%) 2 0.06 0 0 31,000 34,100 27,900
15/01/2026 31,000 -0.5 (-1.59%) 701 22.03 0 0 31,500 34,600 28,400
14/01/2026 31,500 1.5 (5%) 2,703 84.55 0 0 30,000 33,000 27,000
13/01/2026 30,000 0 (0%) 324 9.71 0 0 30,000 33,000 27,000
12/01/2026 30,000 0.8 (2.74%) 9,278 266.44 0 0 29,200 32,100 26,300
09/01/2026 29,200 0.2 (0.69%) 1,162 33.75 0 0 29,000 31,900 26,100
08/01/2026 29,000 -2 (-6.45%) 13,600 383.14 0 0 31,000 34,100 27,900
07/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
06/01/2026 31,000 0 (0%) 38 1.16 0 0 31,000 34,100 27,900
05/01/2026 31,000 -0.4 (-1.27%) 100 3.1 0 0 31,400 34,500 28,300
31/12/2025 31,400 0 (0%) 80 2.5 0 0 31,400 34,500 28,300
30/12/2025 31,400 0 (0%) 0 0 0 0 31,400 34,500 28,300
29/12/2025 31,400 0 (0%) 0 0 0 0 31,400 34,500 28,300
26/12/2025 31,400 0 (0%) 3 0.09 0 0 31,400 34,500 28,300
25/12/2025 31,400 0 (0%) 0 0 0 0 31,400 34,500 28,300
24/12/2025 31,400 0 (0%) 0 0 0 0 31,400 34,500 28,300
23/12/2025 31,400 -0.6 (-1.88%) 300 9 0 0 32,000 35,200 28,800
22/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
19/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
18/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
17/12/2025 32,000 0 (0%) 2 0.06 0 0 32,000 35,200 28,800
16/12/2025 32,000 0 (0%) 1 0.03 0 0 32,000 35,200 28,800
15/12/2025 32,000 -0.7 (-2.14%) 300 9.5 0 0 32,700 35,900 29,500
12/12/2025 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
11/12/2025 32,700 0.9 (2.83%) 100 3.27 0 0 31,800 34,900 28,700
10/12/2025 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
09/12/2025 31,800 1.5 (4.95%) 400 12.27 0 0 30,300 33,300 27,300
08/12/2025 30,300 0 (0%) 2 0.06 0 0 30,300 33,300 27,300
05/12/2025 30,300 0 (0%) 0 0 0 0 30,300 33,300 27,300
04/12/2025 30,300 0 (0%) 100 3.03 0 0 30,300 33,300 27,300
03/12/2025 30,300 0 (0%) 0 0 0 0 30,300 33,300 27,300
02/12/2025 30,300 0 (0%) 12 0.36 0 0 30,300 33,300 27,300
01/12/2025 30,300 0 (0%) 0 0 0 0 30,300 33,300 27,300
28/11/2025 30,300 0 (0%) 0 0 0 0 30,300 33,300 27,300
27/11/2025 30,300 2 (7.07%) 130 3.94 0 0 28,300 31,100 25,500
26/11/2025 28,300 -2.1 (-6.91%) 1,100 31.05 0 0 30,400 33,400 27,400
25/11/2025 30,400 0 (0%) 10 0.3 0 0 30,400 33,400 27,400
24/11/2025 30,400 0.2 (0.66%) 130 3.94 0 0 30,200 33,200 27,200
21/11/2025 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200
20/11/2025 30,200 1.5 (5.23%) 102 3.08 0 0 28,700 31,500 25,900
19/11/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
18/11/2025 28,700 0 (0%) 1 0.03 0 0 28,700 31,500 25,900
17/11/2025 28,700 0 (0%) 203 5.83 0 0 28,700 31,500 25,900
14/11/2025 28,700 -2.6 (-8.31%) 663 19.03 0 0 31,300 34,400 28,200
13/11/2025 31,300 0 (0%) 18 0.56 0 0 31,300 34,400 28,200
12/11/2025 31,300 2.3 (7.93%) 101 3.16 0 0 29,000 31,900 26,100
11/11/2025 29,000 -2.5 (-7.94%) 500 14.5 0 0 31,500 34,600 28,400
10/11/2025 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
07/11/2025 31,500 0 (0%) 26 0.81 0 0 31,500 34,600 28,400
06/11/2025 31,500 0 (0%) 5 0.16 0 0 31,500 34,600 28,400
05/11/2025 31,500 0 (0%) 10 0.31 0 0 31,500 34,600 28,400
04/11/2025 31,500 1 (3.28%) 106 3.33 0 0 30,500 33,500 27,500
03/11/2025 30,500 -1.4 (-4.39%) 124 3.8 0 0 31,900 35,000 28,800
31/10/2025 31,900 0 (0%) 22 0.69 0 0 31,900 35,000 28,800
30/10/2025 31,900 0 (0%) 15 0.48 0 0 31,900 35,000 28,800
29/10/2025 31,900 0 (0%) 2 0.06 0 0 31,900 35,000 28,800
28/10/2025 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
27/10/2025 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
24/10/2025 31,900 0 (0%) 5 0.16 0 0 31,900 35,000 28,800
23/10/2025 31,900 0 (0%) 11 0.35 0 0 31,900 35,000 28,800
22/10/2025 31,900 -0.5 (-1.54%) 700 22.75 0 0 32,400 35,600 29,200
21/10/2025 32,400 -0.1 (-0.31%) 100 3.24 0 0 32,500 35,700 29,300
20/10/2025 32,500 -0.8 (-2.4%) 300 9.75 0 0 33,300 36,600 30,000
17/10/2025 33,300 0 (0%) 101 3.23 0 0 33,300 36,600 30,000
16/10/2025 33,300 1.8 (5.71%) 819 25.77 0 0 31,500 34,600 28,400
15/10/2025 31,500 0.7 (2.27%) 102 3.21 0 0 30,800 33,800 27,800
14/10/2025 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
13/10/2025 30,800 0 (0%) 10 0.32 0 0 30,800 33,800 27,800
10/10/2025 30,800 0 (0%) 109 3.36 0 0 30,800 33,800 27,800
09/10/2025 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
08/10/2025 30,800 -0.6 (-1.91%) 447 13.89 0 0 31,400 34,500 28,300
07/10/2025 31,400 0 (0%) 118 3.75 0 0 31,400 34,500 28,300
06/10/2025 31,400 0 (0%) 117 3.69 0 0 31,400 34,500 28,300
03/10/2025 31,400 2 (6.8%) 179 5.55 0 0 29,400 32,300 26,500
02/10/2025 29,400 0 (0%) 7 0.22 0 0 29,400 32,300 26,500
01/10/2025 29,400 -3 (-9.26%) 426 13.23 0 0 32,400 35,600 29,200
30/09/2025 32,400 -0.7 (-2.11%) 336 10.44 0 0 33,100 36,400 29,800
29/09/2025 33,100 0 (0%) 23 0.76 0 0 33,100 36,400 29,800
26/09/2025 33,100 0 (0%) 62 2.05 0 0 33,100 36,400 29,800
25/09/2025 33,100 -1.2 (-3.5%) 430 14.2 0 0 34,300 37,700 30,900
24/09/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
23/09/2025 34,300 0 (0%) 37 1.27 0 0 34,300 37,700 30,900
22/09/2025 34,300 0 (0%) 50 1.55 0 0 34,300 37,700 30,900

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