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 55,900 0 (0%) 900 50.31 0 0 55,900 59,800 52,000
01/04/2026 55,900 -1.4 (-2.44%) 3,300 181.59 0 0 57,300 61,300 53,300
31/03/2026 57,300 2.8 (5.14%) 6,200 339.55 0 0 54,500 58,300 50,700
30/03/2026 54,500 0.5 (0.93%) 3,600 196.1 0 0 54,000 57,700 50,300
27/03/2026 54,000 -0.3 (-0.55%) 100 5.4 0 0 54,300 58,100 50,500
26/03/2026 54,300 0.3 (0.56%) 2,500 135.75 0 0 54,000 57,700 50,300
25/03/2026 54,000 0 (0%) 0 0 0 0 54,000 57,700 50,300
24/03/2026 54,000 1 (1.89%) 2,500 135 0 0 53,000 56,700 49,300
23/03/2026 53,000 -2 (-3.64%) 4,400 236.44 0 0 55,000 58,800 51,200
20/03/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
19/03/2026 55,000 0 (0%) 0 0 0 0 55,000 58,800 51,200
18/03/2026 55,000 -2 (-3.51%) 2,000 109.99 0 0 57,000 60,900 53,100
17/03/2026 57,000 0 (0%) 0 0 0 0 57,000 60,900 53,100
16/03/2026 57,000 -0.3 (-0.52%) 2,800 158.71 0 0 57,300 61,300 53,300
13/03/2026 57,300 0 (0%) 1,200 67.93 0 0 57,300 61,300 53,300
12/03/2026 57,300 -0.6 (-1.04%) 2,300 128.88 0 0 57,900 61,900 53,900
11/03/2026 57,900 2 (3.58%) 2,600 148.97 0 0 55,900 59,800 52,000
10/03/2026 55,900 0.8 (1.45%) 3,400 188.61 0 0 55,100 58,900 51,300
09/03/2026 55,100 -0.5 (-0.9%) 7,200 383.07 0 0 55,600 59,400 51,800
06/03/2026 55,600 0 (0%) 0 0 0 0 55,600 59,400 51,800
05/03/2026 55,600 1.2 (2.21%) 2,500 138.2 0 0 54,400 58,200 50,600
04/03/2026 54,400 -1.7 (-3.03%) 1,300 72.14 0 0 56,100 60,000 52,200
03/03/2026 56,100 -0.2 (-0.36%) 500 27.8 0 0 56,300 60,200 52,400
02/03/2026 56,300 0.4 (0.72%) 600 32.54 0 0 55,900 59,800 52,000
27/02/2026 55,900 -0.1 (-0.18%) 6,300 350.8 0 0 56,000 59,900 52,100
26/02/2026 56,000 -0.1 (-0.18%) 1,400 78.5 0 0 56,100 60,000 52,200
25/02/2026 56,100 0 (0%) 0 0 0 0 56,100 60,000 52,200
24/02/2026 56,100 1 (1.81%) 1,600 87.66 0 0 55,100 58,900 51,300
23/02/2026 55,100 -1.7 (-2.99%) 400 22.46 0 0 56,800 60,700 52,900
13/02/2026 56,800 0.1 (0.18%) 3,300 183.6 0 0 56,700 60,600 52,800
12/02/2026 56,700 0 (0%) 0 0 0 0 56,700 60,600 52,800
11/02/2026 56,700 1.7 (3.09%) 3,200 176.47 0 0 55,000 58,800 51,200
10/02/2026 55,000 0.2 (0.36%) 1,400 76.78 0 0 54,800 58,600 51,000
09/02/2026 54,800 -3.8 (-6.48%) 2,000 110.42 0 0 58,600 62,700 54,500
06/02/2026 58,600 0 (0%) 0 0 0 0 58,600 62,700 54,500
05/02/2026 58,600 3.2 (5.78%) 1,400 78.25 0 0 55,400 59,200 51,600
04/02/2026 56,900 -0.1 (-0.18%) 700 39.81 0 0 57,000 60,900 53,100
03/02/2026 57,000 0.7 (1.24%) 3,200 182.2 0 0 56,300 60,200 52,400
02/02/2026 56,300 -0.3 (-0.53%) 2,600 147.17 0 0 56,600 60,500 52,700
30/01/2026 56,600 2.1 (3.85%) 1,600 89.76 0 0 54,500 58,300 50,700
29/01/2026 54,500 0.5 (0.93%) 1,400 76.75 0 0 54,000 57,700 50,300
28/01/2026 54,000 0.1 (0.19%) 4,300 233.11 0 0 53,900 57,600 50,200
27/01/2026 53,900 0.1 (0.19%) 300 16.11 0 0 53,800 57,500 50,100
26/01/2026 53,800 -3.5 (-6.11%) 500 27.22 0 0 57,300 61,300 53,300
23/01/2026 57,300 0 (0%) 4,000 230.8 0 0 57,300 61,300 53,300
22/01/2026 57,300 -0.7 (-1.21%) 3,700 211.34 0 0 58,000 62,000 54,000
21/01/2026 58,000 1 (1.75%) 7,300 416.53 0 0 57,000 60,900 53,100
20/01/2026 57,000 0 (0%) 1,800 102.54 0 0 57,000 60,900 53,100
19/01/2026 57,000 1 (1.79%) 9,100 513.81 0 0 56,000 59,900 52,100
16/01/2026 56,000 0.2 (0.36%) 2,000 114.3 0 0 55,800 59,700 51,900
15/01/2026 55,800 -0.8 (-1.41%) 8,800 493.16 0 0 56,600 60,500 52,700
14/01/2026 56,600 1.6 (2.91%) 6,400 352.8 0 0 55,000 58,800 51,200
13/01/2026 55,000 0.9 (1.66%) 6,500 362.25 0 0 54,100 57,800 50,400
12/01/2026 54,100 -2.7 (-4.75%) 100 5.41 0 0 56,800 60,700 52,900
09/01/2026 56,800 1.8 (3.27%) 5,000 276.99 0 0 55,000 58,800 51,200
08/01/2026 55,000 -2 (-3.51%) 2,500 137.5 0 0 57,000 60,900 53,100
07/01/2026 57,000 0.8 (1.42%) 8,400 470.96 0 0 56,200 60,100 52,300
06/01/2026 56,200 0 (0%) 5,300 291.34 0 0 56,200 60,100 52,300
05/01/2026 56,200 0 (0%) 3,700 202.27 0 0 56,200 60,100 52,300
31/12/2025 56,200 -0.8 (-1.4%) 1,200 67.57 0 0 57,000 60,900 53,100
30/12/2025 57,000 -0.7 (-1.21%) 1,000 57 0 0 57,700 61,700 53,700
29/12/2025 57,700 0.8 (1.41%) 2,000 115.24 0 0 56,900 60,800 53,000
26/12/2025 56,900 -1 (-1.73%) 2,100 117.69 0 0 57,900 61,900 53,900
25/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
24/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
23/12/2025 57,900 2.5 (4.51%) 4,100 230.49 0 0 55,400 59,200 51,600
22/12/2025 55,400 1.5 (2.78%) 17,500 944 0 0 53,900 57,600 50,200
19/12/2025 53,900 0 (0%) 5,300 285.67 0 0 53,900 57,600 50,200
18/12/2025 53,900 0 (0%) 6,200 335.43 0 0 53,900 57,600 50,200
17/12/2025 53,900 1 (1.89%) 2,100 111.99 0 0 52,900 56,600 49,200
16/12/2025 52,900 0.1 (0.19%) 800 42.3 0 0 52,800 56,400 49,150
15/12/2025 52,800 0 (0%) 0 0 0 0 52,800 56,400 49,150
12/12/2025 52,800 0 (0%) 7,200 380.96 0 0 52,800 56,400 49,150
11/12/2025 52,800 -0.1 (-0.19%) 2,800 148.06 0 0 52,900 56,600 49,200
10/12/2025 52,900 -0.5 (-0.94%) 6,600 349.14 0 0 53,400 57,100 49,700
09/12/2025 53,400 -0.8 (-1.48%) 12,700 656.64 0 0 54,200 57,900 50,500
08/12/2025 54,200 2.2 (4.23%) 13,300 704.06 0 0 52,000 55,600 48,400
05/12/2025 52,000 -1.4 (-2.62%) 1,300 67.44 0 0 53,400 57,100 49,700
04/12/2025 53,400 -1.1 (-2.02%) 3,700 198.33 0 0 54,500 58,300 50,700
03/12/2025 54,500 -0.4 (-0.73%) 100 5.45 0 0 54,900 58,700 51,100
02/12/2025 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
01/12/2025 54,900 -0.6 (-1.08%) 4,100 221.98 0 0 55,500 59,300 51,700
28/11/2025 55,500 -1.3 (-2.29%) 2,200 121.2 0 0 56,800 60,700 52,900
27/11/2025 56,800 -0.3 (-0.53%) 1,300 72.79 0 0 57,100 61,000 53,200
26/11/2025 57,100 -0.7 (-1.21%) 3,500 190.83 0 0 57,800 61,800 53,800
25/11/2025 57,800 -0.1 (-0.17%) 1,500 85.5 0 0 57,900 61,900 53,900
24/11/2025 57,900 3.2 (5.85%) 2,300 129.22 0 0 54,700 58,500 50,900
21/11/2025 54,700 -0.3 (-0.55%) 100 5.47 0 0 55,000 58,800 51,200
20/11/2025 55,000 2.7 (5.16%) 4,900 262.04 0 0 52,300 55,900 48,650
19/11/2025 52,300 -1.2 (-2.24%) 200 10.46 0 0 53,500 57,200 49,800
18/11/2025 53,500 1.5 (2.88%) 900 47.84 0 0 52,000 55,600 48,400
17/11/2025 52,000 0 (0%) 600 31.2 0 0 52,000 55,600 48,400
14/11/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
13/11/2025 52,000 0 (0%) 2,200 114.4 0 0 52,000 55,600 48,400
12/11/2025 52,000 -1 (-1.89%) 500 26 0 0 53,000 56,700 49,300
11/11/2025 53,000 0 (0%) 0 0 45,252 2,375.73 53,000 56,700 49,300
10/11/2025 53,000 0 (0%) 200 10.6 0 0 53,000 56,700 49,300
07/11/2025 53,000 0.1 (0.19%) 700 37.03 0 0 52,900 56,600 49,200
06/11/2025 52,900 0.9 (1.73%) 6,900 364.16 0 0 52,000 55,600 48,400
05/11/2025 52,000 1.5 (2.97%) 100 5.2 0 0 50,500 54,000 47,000
04/11/2025 50,500 0 (0%) 700 35.35 0 0 50,500 54,000 47,000
03/11/2025 50,500 -1.6 (-3.07%) 3,000 156.9 0 0 52,100 55,700 48,500
31/10/2025 52,100 0 (0%) 1,100 57.31 0 0 52,100 55,700 48,500
30/10/2025 52,100 0.1 (0.19%) 2,100 109.29 0 0 52,000 55,600 48,400
29/10/2025 52,000 0 (0%) 300 15.6 0 0 52,000 55,600 48,400
28/10/2025 52,000 0.1 (0.19%) 2,700 139.9 0 0 51,900 55,500 48,300
27/10/2025 51,900 0 (0%) 1,800 93.34 0 0 51,900 55,500 48,300
24/10/2025 51,900 -0.5 (-0.95%) 2,500 128.63 0 0 52,400 56,000 48,750
23/10/2025 52,400 -0.1 (-0.19%) 700 36.6 0 0 52,500 56,100 48,850
22/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
21/10/2025 52,500 2.5 (5%) 3,300 166.7 0 0 50,000 53,500 46,500
20/10/2025 50,000 -1.8 (-3.47%) 2,000 100.71 0 0 51,800 55,400 48,200
17/10/2025 51,800 0 (0%) 0 0 0 0 51,800 55,400 48,200
16/10/2025 51,800 -2.1 (-3.9%) 4,400 227.8 0 0 53,900 57,600 50,200
15/10/2025 53,900 2.4 (4.66%) 1,000 52.46 0 0 51,500 55,100 47,900
14/10/2025 51,500 1 (1.98%) 2,900 148.25 0 0 50,500 54,000 47,000
13/10/2025 50,500 -1.4 (-2.7%) 1,900 95.3 0 0 51,900 55,500 48,300
10/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
09/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
08/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
07/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
06/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
03/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
02/10/2025 51,900 0 (0%) 300 15.57 0 0 51,900 55,500 48,300

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