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 59,000 0.2 (0.34%) 700 41.15 0 0 58,800 62,900 54,700
01/04/2026 58,800 -0.1 (-0.17%) 200 11.59 0 0 58,900 63,000 54,800
31/03/2026 58,900 0.2 (0.34%) 300 17.66 0 0 58,700 62,800 54,600
30/03/2026 58,700 0.9 (1.56%) 200 11.65 0 0 57,800 61,800 53,800
27/03/2026 57,800 1.1 (1.94%) 3,200 181.24 0 0 56,700 60,600 52,800
26/03/2026 56,700 -0.3 (-0.53%) 600 34.03 0 0 57,000 60,900 53,100
25/03/2026 57,000 0.4 (0.71%) 1,500 85.18 0 0 56,600 60,500 52,700
24/03/2026 56,600 -0.4 (-0.7%) 3,400 194.01 0 0 57,000 60,900 53,100
23/03/2026 57,000 0 (0%) 1,400 78.49 0 0 57,000 60,900 53,100
20/03/2026 57,000 -1 (-1.72%) 5,200 296.38 0 0 58,000 62,000 54,000
19/03/2026 58,000 -2 (-3.33%) 3,500 203.58 0 0 60,000 64,200 55,800
18/03/2026 60,000 -0.3 (-0.5%) 300 18 0 0 60,300 64,500 56,100
17/03/2026 60,300 0.3 (0.5%) 700 42.12 0 0 60,000 64,200 55,800
16/03/2026 60,000 0 (0%) 1,100 65.89 0 0 60,000 64,200 55,800
13/03/2026 60,000 -0.9 (-1.48%) 1,200 72 0 0 60,900 65,100 56,700
12/03/2026 60,900 0.8 (1.33%) 800 48.15 0 0 60,100 64,300 55,900
11/03/2026 60,100 -0.4 (-0.66%) 1,500 90.04 0 0 60,500 64,700 56,300
10/03/2026 60,500 0.4 (0.67%) 100 6.05 0 0 60,100 64,300 55,900
09/03/2026 60,100 -0.7 (-1.15%) 2,100 124.75 0 0 60,800 65,000 56,600
06/03/2026 60,800 -0.6 (-0.98%) 500 30 0 0 61,400 65,600 57,200
05/03/2026 61,400 0.3 (0.49%) 400 24.68 0 0 61,100 65,300 56,900
04/03/2026 61,100 -0.7 (-1.13%) 1,200 71.89 0 0 61,800 66,100 57,500
03/03/2026 61,800 -0.2 (-0.32%) 900 53.46 0 0 62,000 66,300 57,700
02/03/2026 62,000 1 (1.64%) 7,300 451.93 0 0 61,000 65,200 56,800
27/02/2026 61,000 -0.8 (-1.29%) 500 30.68 0 0 61,800 66,100 57,500
26/02/2026 61,800 0.2 (0.32%) 700 43.34 0 0 61,600 65,900 57,300
25/02/2026 61,600 -0.4 (-0.65%) 100 6.16 0 0 62,000 66,300 57,700
24/02/2026 62,000 -0.4 (-0.64%) 300 18.44 0 0 62,400 66,700 58,100
23/02/2026 62,400 0.8 (1.3%) 1,800 111.74 0 0 61,600 65,900 57,300
13/02/2026 61,600 -0.2 (-0.32%) 700 43.24 0 0 61,800 66,100 57,500
12/02/2026 61,800 -1.2 (-1.9%) 400 24.63 0 0 63,000 67,400 58,600
11/02/2026 63,000 2 (3.28%) 1,100 69.1 0 0 61,000 65,200 56,800
10/02/2026 61,000 -0.7 (-1.13%) 1,000 59.85 0 0 61,700 66,000 57,400
09/02/2026 61,700 0.7 (1.15%) 1,400 85.47 0 0 61,000 65,200 56,800
06/02/2026 61,000 -0.2 (-0.33%) 100 6.1 0 0 61,200 65,400 57,000
05/02/2026 61,200 -0.2 (-0.33%) 100 6.12 0 0 61,400 65,600 57,200
04/02/2026 61,400 -0.1 (-0.16%) 900 55.06 0 0 61,500 65,800 57,200
03/02/2026 61,500 -0.2 (-0.32%) 100 6.15 0 0 61,700 66,000 57,400
02/02/2026 61,700 0 (0%) 200 12.34 0 0 61,700 66,000 57,400
30/01/2026 61,700 -0.2 (-0.32%) 100 6.17 0 0 61,900 66,200 57,600
29/01/2026 61,900 -0.1 (-0.16%) 1,100 68.09 0 0 62,000 66,300 57,700
28/01/2026 62,000 1.1 (1.81%) 1,000 61.03 0 0 60,900 65,100 56,700
27/01/2026 60,900 -0.1 (-0.16%) 100 6.09 0 0 61,000 65,200 56,800
26/01/2026 61,000 -0.4 (-0.65%) 100 6.1 0 0 61,400 65,600 57,200
23/01/2026 61,400 -0.1 (-0.16%) 900 55.26 0 0 61,500 65,800 57,200
22/01/2026 61,500 0 (0%) 100 6.15 0 0 61,500 65,800 57,200
21/01/2026 61,500 -0.5 (-0.81%) 900 55.25 0 0 62,000 66,300 57,700
20/01/2026 62,000 0 (0%) 1,300 79.03 0 0 62,000 66,300 57,700
19/01/2026 62,000 0 (0%) 1,500 93 0 0 62,000 66,300 57,700
16/01/2026 62,000 0.5 (0.81%) 1,600 99.19 0 0 61,500 65,800 57,200
15/01/2026 61,500 1 (1.65%) 1,800 110.65 0 0 60,500 64,700 56,300
14/01/2026 60,500 0.5 (0.83%) 800 48.19 0 0 60,000 64,200 55,800
13/01/2026 60,000 0 (0%) 1,200 72.18 0 0 60,000 64,200 55,800
12/01/2026 60,000 0.2 (0.33%) 2,500 149.74 0 0 59,800 63,900 55,700
09/01/2026 59,800 0.1 (0.17%) 1,300 77.64 0 0 59,700 63,800 55,600
08/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
07/01/2026 59,700 0 (0%) 1,000 59.7 0 0 59,700 63,800 55,600
06/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
05/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
31/12/2025 59,700 1.5 (2.58%) 100 5.97 0 0 58,200 62,200 54,200
30/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
29/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
26/12/2025 58,200 -0.8 (-1.36%) 1,800 105.56 0 0 59,000 63,100 54,900
25/12/2025 59,000 -0.9 (-1.5%) 1,100 64.9 0 0 59,900 64,000 55,800
24/12/2025 59,900 0 (0%) 1,000 59.9 0 0 59,900 64,000 55,800
23/12/2025 59,900 0.9 (1.53%) 1,700 100.95 0 0 59,000 63,100 54,900
22/12/2025 59,000 1 (1.72%) 2,800 162.6 0 0 58,000 62,000 54,000
19/12/2025 58,000 0 (0%) 800 46.74 0 0 58,000 62,000 54,000
18/12/2025 58,000 -0.1 (-0.17%) 500 29 0 0 58,100 62,100 54,100
17/12/2025 58,100 0.1 (0.17%) 200 11.61 0 0 58,000 62,000 54,000
16/12/2025 58,000 0 (0%) 200 11.6 0 0 58,000 62,000 54,000
15/12/2025 58,000 0 (0%) 5,000 290 0 0 58,000 62,000 54,000
12/12/2025 58,000 -0.5 (-0.85%) 2,200 127.75 0 0 58,500 62,500 54,500
11/12/2025 58,500 0.5 (0.86%) 100 5.85 0 0 58,000 62,000 54,000
10/12/2025 58,000 -0.6 (-1.02%) 2,900 168.58 0 0 58,600 62,700 54,500
09/12/2025 58,600 -0.8 (-1.35%) 900 52.74 0 0 59,400 63,500 55,300
08/12/2025 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
05/12/2025 59,400 -0.1 (-0.17%) 1,300 76.88 0 0 59,500 63,600 55,400
04/12/2025 59,500 0 (0%) 1,700 100.02 0 0 59,500 63,600 55,400
03/12/2025 59,500 -0.5 (-0.83%) 200 11.9 0 0 60,000 64,200 55,800
02/12/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
01/12/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
28/11/2025 60,000 1.5 (2.56%) 100 6 0 0 58,500 62,500 54,500
27/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
26/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
25/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
24/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
21/11/2025 58,500 -0.6 (-1.02%) 500 29.45 0 0 59,100 63,200 55,000
20/11/2025 59,100 0 (0%) 700 41.37 0 0 59,100 63,200 55,000
19/11/2025 59,100 -0.4 (-0.67%) 100 5.91 0 0 59,500 63,600 55,400
18/11/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
17/11/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
14/11/2025 59,500 -1.2 (-1.98%) 700 41.6 0 0 60,700 64,900 56,500
13/11/2025 60,700 1.3 (2.19%) 1,000 60.62 0 0 59,400 63,500 55,300
12/11/2025 59,400 0.3 (0.51%) 200 11.88 0 0 59,100 63,200 55,000
11/11/2025 59,100 -0.9 (-1.5%) 600 35.41 0 0 60,000 64,200 55,800
10/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
07/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
06/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
05/11/2025 60,000 0.5 (0.84%) 8,500 513.72 0 0 59,500 63,600 55,400
04/11/2025 59,500 -0.5 (-0.83%) 400 23.8 0 0 60,000 64,200 55,800
03/11/2025 60,000 0 (0%) 600 36 0 0 60,000 64,200 55,800
31/10/2025 60,000 0 (0%) 1,300 78 0 0 60,000 64,200 55,800
30/10/2025 60,000 0 (0%) 600 35.7 0 0 60,000 64,200 55,800
29/10/2025 60,000 -0.8 (-1.32%) 500 30 0 0 60,800 65,000 56,600
28/10/2025 60,800 0 (0%) 0 0 0 0 60,800 65,000 56,600
27/10/2025 60,800 0.8 (1.33%) 1,800 106.15 0 0 60,000 64,200 55,800
24/10/2025 60,000 0 (0%) 2,000 120 0 0 60,000 64,200 55,800
23/10/2025 60,000 0 (0%) 1,100 66 0 0 60,000 64,200 55,800
22/10/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
21/10/2025 60,000 0 (0%) 8,000 480 0 0 60,000 64,200 55,800
20/10/2025 60,000 -0.1 (-0.17%) 8,500 510.05 0 0 60,100 64,300 55,900
17/10/2025 60,100 -1.6 (-2.59%) 2,500 150.88 0 0 61,700 66,000 57,400
16/10/2025 61,700 0 (0%) 0 0 0 0 61,700 66,000 57,400
15/10/2025 61,700 1.6 (2.66%) 1,800 110.85 0 0 60,100 64,300 55,900
14/10/2025 60,100 -0.3 (-0.5%) 1,200 72.09 0 0 60,400 64,600 56,200
13/10/2025 60,400 0 (0%) 100 6.04 0 0 60,400 64,600 56,200
10/10/2025 60,400 -0.1 (-0.17%) 200 12.24 0 0 60,500 64,700 56,300
09/10/2025 60,500 -0.8 (-1.31%) 700 42.29 0 0 61,300 65,500 57,100
08/10/2025 61,300 0 (0%) 0 0 0 0 61,300 65,500 57,100
07/10/2025 61,300 0.3 (0.49%) 200 12.26 0 0 61,000 65,200 56,800
06/10/2025 61,000 -0.2 (-0.33%) 8,500 517.31 0 0 61,200 65,400 57,000
03/10/2025 61,200 0.3 (0.49%) 300 18.36 0 0 60,900 65,100 56,700
02/10/2025 60,900 0 (0%) 600 36.56 0 0 60,900 65,100 56,700

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