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
23/02/2026 73,800 -3.2 (-4.16%) 1,100 80.56 0 0 77,000 84,700 69,300
16/02/2026 77,000 0 (0%) 0 0 0 0 77,000 0 0
13/02/2026 77,000 4 (5.48%) 200 15.6 0 0 73,000 80,300 65,700
12/02/2026 73,000 -1.9 (-2.54%) 100 7.3 0 0 74,900 82,300 67,500
11/02/2026 74,900 0 (0%) 300 22.2 0 0 74,900 82,300 67,500
10/02/2026 74,900 0 (0%) 105 7.86 0 0 74,900 82,300 67,500
09/02/2026 74,900 2.9 (4.03%) 201 15.46 0 0 72,000 79,200 64,800
06/02/2026 72,000 1 (1.41%) 107 7.69 0 0 71,000 78,100 63,900
05/02/2026 71,000 0 (0%) 100 7.1 0 0 71,000 78,100 63,900
04/02/2026 71,000 -1.1 (-1.53%) 800 56.8 0 0 72,100 79,300 64,900
03/02/2026 72,100 -0.2 (-0.28%) 100 7.21 0 0 72,300 79,500 65,100
02/02/2026 72,300 0 (0%) 100 7.23 0 0 72,300 79,500 65,100
30/01/2026 72,300 0.3 (0.42%) 102 7.37 0 0 72,000 79,200 64,800
29/01/2026 72,000 2 (2.86%) 300 20.8 0 0 70,000 77,000 63,000
28/01/2026 70,000 2 (2.94%) 100 7 0 0 68,000 74,800 61,200
27/01/2026 68,000 0 (0%) 100 6.8 0 0 68,000 74,800 61,200
26/01/2026 68,000 0 (0%) 100 6.8 0 0 68,000 74,800 61,200
23/01/2026 68,000 -1 (-1.45%) 100 6.8 0 0 69,000 75,900 62,100
22/01/2026 69,000 0 (0%) 9 0.62 0 0 69,000 75,900 62,100
21/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
20/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
19/01/2026 69,000 0 (0%) 5 0.35 0 0 69,000 75,900 62,100
16/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
15/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
14/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
13/01/2026 69,000 0 (0%) 1 0.08 0 0 69,000 75,900 62,100
12/01/2026 69,000 0 (0%) 1,000 69 0 0 69,000 75,900 62,100
09/01/2026 69,000 0 (0%) 4,403 303.81 0 0 69,000 75,900 62,100
08/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
07/01/2026 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
06/01/2026 69,000 3.8 (5.83%) 100 6.9 0 0 65,200 71,700 58,700
05/01/2026 65,200 0 (0%) 0 0 0 0 65,200 71,700 58,700
31/12/2025 65,200 0.2 (0.31%) 900 58.5 0 0 65,000 71,500 58,500
30/12/2025 65,000 -3.5 (-5.11%) 500 32.5 0 0 68,500 75,300 61,700
29/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
26/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
25/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
24/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
23/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
22/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
19/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
18/12/2025 68,500 0 (0%) 0 0 0 0 68,500 75,300 61,700
17/12/2025 68,500 0 (0%) 27 1.81 0 0 68,500 75,300 61,700
16/12/2025 68,500 -0.5 (-0.72%) 1,002 68.64 0 0 69,000 75,900 62,100
15/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
12/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
11/12/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
10/12/2025 69,000 0.6 (0.88%) 1,600 108.9 0 0 68,400 75,200 61,600
09/12/2025 68,400 0 (0%) 0 0 0 0 68,400 75,200 61,600
08/12/2025 68,400 1.4 (2.09%) 110 7.53 0 0 67,000 73,700 60,300
05/12/2025 67,000 -0.5 (-0.74%) 1,000 67 0 0 67,500 74,200 60,800
04/12/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
03/12/2025 67,500 0 (0%) 2,300 155.91 20,000 1,216 67,500 74,200 60,800
02/12/2025 67,500 0.5 (0.75%) 2,700 182.25 8,817 531.67 67,000 73,700 60,300
01/12/2025 67,000 0 (0%) 600 40.2 0 0 67,000 73,700 60,300
28/11/2025 67,000 0 (0%) 3,000 201 10,000 603 67,000 73,700 60,300
27/11/2025 67,000 0 (0%) 2,100 140.98 0 0 67,000 73,700 60,300
26/11/2025 67,000 -5.3 (-7.33%) 1,000 67 10,000 651 72,300 79,500 65,100
25/11/2025 72,300 5.5 (8.23%) 1,200 80.83 0 0 66,800 73,400 60,200
24/11/2025 66,800 0 (0%) 0 0 0 0 66,800 73,400 60,200
21/11/2025 66,800 0 (0%) 500 33.4 0 0 66,800 73,400 60,200
20/11/2025 66,800 -0.2 (-0.3%) 1,100 73.5 0 0 67,000 73,700 60,300
19/11/2025 67,000 -0.5 (-0.74%) 1,100 73.81 0 0 67,500 74,200 60,800
18/11/2025 67,500 -3.2 (-4.53%) 100 6.75 0 0 70,700 77,700 63,700
17/11/2025 70,700 0 (0%) 0 0 0 0 70,700 77,700 63,700
14/11/2025 70,700 0 (0%) 0 0 0 0 70,700 77,700 63,700
13/11/2025 70,700 0 (0%) 0 0 0 0 70,700 77,700 63,700
12/11/2025 70,700 0 (0%) 4 0.28 0 0 70,700 77,700 63,700
11/11/2025 70,700 2.7 (3.97%) 101 7.14 0 0 68,000 74,800 61,200
10/11/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
07/11/2025 68,000 0 (0%) 1 0.07 0 0 68,000 74,800 61,200
06/11/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
05/11/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
04/11/2025 68,000 0 (0%) 1 0.06 0 0 68,000 74,800 61,200
03/11/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
31/10/2025 68,000 0 (0%) 200 13.6 0 0 68,000 74,800 61,200
30/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
29/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
28/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
27/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
24/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
23/10/2025 68,000 2 (3.03%) 100 6.8 0 0 66,000 72,600 59,400
22/10/2025 66,000 -1 (-1.49%) 200 13.2 0 0 67,000 73,700 60,300
21/10/2025 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
20/10/2025 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
17/10/2025 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
16/10/2025 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
15/10/2025 67,000 0 (0%) 0 0 0 0 67,000 73,700 60,300
14/10/2025 67,000 -1 (-1.47%) 1,510 98.71 0 0 68,000 74,800 61,200
13/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
10/10/2025 68,000 0.4 (0.59%) 600 40.8 0 0 67,600 74,300 60,900
09/10/2025 67,600 0 (0%) 0 0 0 0 67,600 74,300 60,900
08/10/2025 67,600 0 (0%) 0 0 0 0 67,600 74,300 60,900
07/10/2025 67,600 0 (0%) 0 0 0 0 67,600 74,300 60,900
06/10/2025 67,600 0 (0%) 0 0 0 0 67,600 74,300 60,900
03/10/2025 67,600 -0.4 (-0.59%) 1,040 70.33 0 0 68,000 74,800 61,200
02/10/2025 68,000 0.1 (0.15%) 1,200 81.6 0 0 67,900 74,600 61,200
01/10/2025 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
30/09/2025 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
29/09/2025 67,900 0 (0%) 700 47.58 0 0 67,900 74,600 61,200
26/09/2025 67,900 0 (0%) 0 0 0 0 67,900 74,600 61,200
25/09/2025 67,900 0.4 (0.59%) 200 13.58 0 0 67,500 74,200 60,800
24/09/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
23/09/2025 67,500 -0.1 (-0.15%) 400 27 0 0 67,600 74,300 60,900
22/09/2025 67,600 -2.2 (-3.15%) 100 6.76 0 0 69,800 76,700 62,900
19/09/2025 69,800 0 (0%) 0 0 0 0 69,800 76,700 62,900
18/09/2025 69,800 3.8 (5.76%) 110 7.68 0 0 66,000 72,600 59,400
17/09/2025 66,000 -3.5 (-5.04%) 6,410 423.47 0 0 69,500 76,400 62,600
16/09/2025 69,500 0 (0%) 0 0 0 0 69,500 76,400 62,600
15/09/2025 69,500 -1.5 (-2.11%) 200 13.95 0 0 71,000 78,100 63,900
12/09/2025 71,000 2.5 (3.65%) 3,600 255.6 0 0 68,500 75,300 61,700
11/09/2025 68,500 -0.5 (-0.72%) 1,300 89.34 0 0 69,000 75,900 62,100
10/09/2025 69,000 0 (0%) 0 0 0 0 69,000 75,900 62,100
09/09/2025 69,000 -1 (-1.43%) 1,000 69 0 0 70,000 77,000 63,000
08/09/2025 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
05/09/2025 70,000 0 (0%) 200 14 0 0 70,000 77,000 63,000
04/09/2025 70,000 -3.4 (-4.63%) 1,600 112 0 0 73,400 80,700 66,100
03/09/2025 73,400 0 (0%) 0 0 0 0 73,400 80,700 66,100
29/08/2025 73,400 1 (1.38%) 128 9.36 0 0 72,400 79,600 65,200
28/08/2025 72,400 2.4 (3.43%) 100 7.24 0 0 70,000 77,000 63,000
27/08/2025 70,000 0.1 (0.14%) 3,000 210.05 0 0 69,900 76,800 63,000
26/08/2025 69,900 0 (0%) 0 0 0 0 69,900 76,800 63,000
25/08/2025 69,900 0 (0%) 0 0 0 0 69,900 76,800 63,000

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