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
29/04/2026 30,600 0 (0%) 100 3.06 0 0 30,600 35,100 26,100
28/04/2026 30,600 0.6 (2%) 1,100 33.66 0 0 30,000 34,500 25,500
24/04/2026 30,000 -0.3 (-0.99%) 4,700 141.21 0 0 30,300 34,800 25,800
23/04/2026 30,200 0 (0%) 400 12.1 0 0 30,200 34,700 25,700
22/04/2026 30,200 0 (0%) 1,100 33.22 0 0 30,200 34,700 25,700
21/04/2026 30,100 0.1 (0.33%) 3,050 92.1 0 0 30,000 34,500 25,500
20/04/2026 30,000 0 (0%) 500 15 0 0 30,000 34,500 25,500
17/04/2026 30,000 0 (0%) 11 0.34 0 0 30,000 34,500 25,500
16/04/2026 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
15/04/2026 30,000 0 (0%) 1,020 30.6 0 0 30,000 34,500 25,500
14/04/2026 30,000 -0.1 (-0.33%) 900 27 0 0 30,100 34,600 25,600
13/04/2026 30,200 -0.5 (-1.63%) 700 21.1 0 0 30,700 35,300 26,100
10/04/2026 30,700 1.7 (5.86%) 100 3.07 0 0 29,000 33,300 24,700
09/04/2026 29,000 0 (0%) 2 0.07 0 0 29,000 33,300 24,700
08/04/2026 29,000 0 (0%) 10 0.33 0 0 29,000 33,300 24,700
07/04/2026 29,000 0.1 (0.35%) 900 26.1 0 0 28,900 33,200 24,600
06/04/2026 29,000 0.2 (0.69%) 700 20.2 0 0 28,800 33,100 24,500
03/04/2026 28,800 0 (0%) 500 14.4 0 0 28,800 33,100 24,500
02/04/2026 28,800 -2.6 (-8.28%) 115 3.36 0 0 31,400 36,100 26,700
01/04/2026 32,000 2.6 (8.84%) 2,033 63.71 0 0 29,400 33,800 25,000
31/03/2026 29,500 -3.2 (-9.79%) 11,046 324.76 0 0 32,700 37,600 27,800
30/03/2026 32,800 1.6 (5.13%) 500 16.37 0 0 31,200 35,800 26,600
27/03/2026 33,000 2.5 (8.2%) 1,100 34.3 0 0 30,500 35,000 26,000
26/03/2026 32,000 0.2 (0.63%) 1,300 39.59 0 0 31,800 36,500 27,100
25/03/2026 31,800 3.2 (11.19%) 7,200 229.28 0 0 28,600 32,800 24,400
24/03/2026 28,600 0.4 (1.42%) 3,600 102.96 0 0 28,200 32,400 24,000
23/03/2026 28,100 0.6 (2.18%) 4,600 129.75 0 0 27,500 31,600 23,400
20/03/2026 27,500 0.2 (0.73%) 400 11 0 0 27,300 31,300 23,300
19/03/2026 27,500 -0.9 (-3.17%) 1,100 29.98 0 0 28,400 32,600 24,200
18/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
17/03/2026 28,400 0 (0%) 0 0 0 0 28,400 32,600 24,200
16/03/2026 28,000 -0.8 (-2.78%) 1,600 45.46 0 0 28,800 33,100 24,500
13/03/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
12/03/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
11/03/2026 28,800 -0.2 (-0.69%) 100 2.88 0 0 29,000 33,300 24,700
10/03/2026 29,000 2 (7.41%) 100 2.9 0 0 27,000 31,000 23,000
09/03/2026 29,100 -0.3 (-1.02%) 501 13.54 0 0 29,400 33,800 25,000
06/03/2026 29,400 0.2 (0.68%) 100 2.94 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 1.2 (4.29%) 100 2.92 0 0 28,000 32,200 23,800
03/03/2026 29,200 -0.1 (-0.34%) 200 5.6 0 0 29,300 33,600 25,000
02/03/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
27/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
26/02/2026 29,300 0 (0%) 1 0.03 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000
24/02/2026 29,300 -0.2 (-0.68%) 100 2.93 0 0 29,500 33,900 25,100
23/02/2026 29,500 0 (0%) 1 0.03 0 0 29,500 33,900 25,100
13/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
12/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
11/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/02/2026 29,500 0 (0%) 60 1.62 0 0 29,500 33,900 25,100
09/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
05/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
04/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
03/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
02/02/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/01/2026 29,500 1 (3.51%) 100 2.95 0 0 28,500 32,700 24,300
29/01/2026 28,500 -0.1 (-0.35%) 100 2.85 0 0 28,600 32,800 24,400
28/01/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
27/01/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
26/01/2026 28,600 0.9 (3.25%) 100 2.86 0 0 27,700 31,800 23,600
23/01/2026 27,700 0 (0%) 5 0.14 0 0 27,700 31,800 23,600
22/01/2026 27,700 0 (0%) 3 0.08 0 0 27,700 31,800 23,600
21/01/2026 27,700 -0.9 (-3.15%) 301 8.34 0 0 28,600 32,800 24,400
20/01/2026 28,600 -0.2 (-0.69%) 1,600 45.76 0 0 28,800 33,100 24,500
19/01/2026 28,800 0 (0%) 102 2.93 0 0 28,800 33,100 24,500
16/01/2026 28,500 0 (0%) 300 8.65 0 0 28,500 32,700 24,300
15/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
14/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
13/01/2026 28,500 0 (0%) 110 3.11 0 0 28,500 32,700 24,300
12/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
09/01/2026 28,500 0 (0%) 2 0.05 0 0 28,500 32,700 24,300
08/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
07/01/2026 28,500 0 (0%) 800 22.8 0 0 28,500 32,700 24,300
06/01/2026 28,500 0 (0%) 500 14.25 0 0 28,500 32,700 24,300
05/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
31/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
30/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/12/2025 28,500 0 (0%) 3 0.08 0 0 28,500 32,700 24,300
26/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/12/2025 28,500 0.5 (1.79%) 1,700 48.45 0 0 28,000 32,200 23,800
22/12/2025 28,000 0 (0%) 1,200 33.6 0 0 28,000 32,200 23,800
19/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
18/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/12/2025 28,000 0 (0%) 2,200 61.6 0 0 28,000 32,200 23,800
10/12/2025 28,000 1.2 (4.48%) 3,749 104.97 0 0 26,800 30,800 22,800
09/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
08/12/2025 26,800 0.2 (0.75%) 100 2.68 0 0 26,600 30,500 22,700
05/12/2025 26,600 0 (0%) 200 5.32 0 0 26,600 30,500 22,700
04/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
03/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
02/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
01/12/2025 26,600 0 (0%) 2 0.05 0 0 26,600 30,500 22,700
28/11/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
27/11/2025 26,100 -1.8 (-6.45%) 6,270 166.31 0 0 27,900 32,000 23,800
26/11/2025 27,900 0.9 (3.33%) 1,100 30.66 0 0 27,000 31,000 23,000
25/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/11/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
21/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
20/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/11/2025 27,000 -0.9 (-3.23%) 201 5.43 0 0 27,900 32,000 23,800
18/11/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
17/11/2025 27,900 0.1 (0.36%) 700 19.53 0 0 27,800 31,900 23,700
14/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
13/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
12/11/2025 27,800 0.3 (1.09%) 100 2.78 0 0 27,500 31,600 23,400
11/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
10/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
07/11/2025 27,500 0.1 (0.36%) 300 8.24 0 0 27,400 31,500 23,300
06/11/2025 27,400 -0.1 (-0.36%) 1,001 27.43 0 0 27,500 31,600 23,400
05/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
04/11/2025 27,500 0 (0%) 1 0.02 0 0 27,500 31,600 23,400
03/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400

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