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
11/05/2026 41,450 0 (0%) 10,200 422.52 0 0 41,450 44,350 38,550
08/05/2026 41,450 -0.45 (-1.07%) 9,600 400.09 0 0 41,900 44,800 39,000
07/05/2026 41,900 -0.1 (-0.24%) 1,300 54.58 0 0 42,000 44,900 39,100
06/05/2026 42,000 0 (0%) 4,200 175.99 0 0 42,000 44,900 39,100
05/05/2026 42,000 -0.65 (-1.52%) 900 37.82 0 0 42,650 45,600 39,700
04/05/2026 42,650 0.55 (1.31%) 3,500 149.14 0 0 42,100 45,000 39,200
29/04/2026 42,100 0 (0%) 2,600 109.46 0 0 42,100 45,000 39,200
28/04/2026 42,100 0.15 (0.36%) 7,000 295.26 0 0 41,950 44,850 39,050
24/04/2026 41,950 0.3 (0.72%) 8,200 342.52 0 0 41,650 44,550 38,750
23/04/2026 41,650 -0.25 (-0.6%) 3,600 150.34 0 0 41,900 44,800 39,000
22/04/2026 41,900 0.3 (0.72%) 1,800 75.26 0 0 41,600 44,500 38,700
21/04/2026 41,600 0.1 (0.24%) 5,800 241.15 0 0 41,500 44,400 38,600
20/04/2026 41,500 -0.35 (-0.84%) 20,000 831.92 0 0 41,850 44,750 38,950
17/04/2026 41,850 -0.15 (-0.36%) 1,300 54.41 0 0 42,000 44,900 39,100
16/04/2026 42,000 -0.1 (-0.24%) 9,800 410.75 0 0 42,100 45,000 39,200
15/04/2026 42,100 0.15 (0.36%) 1,000 42.12 0 0 41,950 44,850 39,050
14/04/2026 41,950 -0.05 (-0.12%) 4,700 197.81 0 0 42,000 44,900 39,100
13/04/2026 42,000 0 (0%) 6,600 277.09 0 0 42,000 44,900 39,100
10/04/2026 42,000 -0.1 (-0.24%) 4,400 184.49 0 0 42,100 45,000 39,200
09/04/2026 42,100 -0.2 (-0.47%) 300 12.65 0 0 42,300 45,250 39,350
08/04/2026 42,300 0.4 (0.95%) 10,800 454.45 0 0 41,900 44,800 39,000
07/04/2026 41,900 0.2 (0.48%) 7,300 304.72 0 0 41,700 44,600 38,800
06/04/2026 41,700 0.05 (0.12%) 3,800 158.61 0 0 41,650 44,550 38,750
03/04/2026 41,650 -0.1 (-0.24%) 8,000 333.78 0 0 41,750 44,650 38,850
02/04/2026 41,750 0 (0%) 18,700 781.15 0 0 41,750 44,650 38,850
01/04/2026 41,750 -0.25 (-0.6%) 25,500 1,067.65 0 0 42,000 44,900 39,100
31/03/2026 42,000 0 (0%) 15,700 655.62 0 0 42,000 44,900 39,100
30/03/2026 42,000 -0.1 (-0.24%) 5,700 239.07 0 0 42,100 45,000 39,200
27/03/2026 42,100 -0.05 (-0.12%) 8,400 353.09 0 0 42,150 45,100 39,200
26/03/2026 42,150 -0.55 (-1.29%) 12,300 518.48 0 0 42,700 45,650 39,750
25/03/2026 42,700 0.7 (1.67%) 10,400 443.31 0 0 42,000 44,900 39,100
24/03/2026 42,000 0.7 (1.69%) 23,300 985.04 0 0 41,300 44,150 38,450
23/03/2026 41,300 -0.7 (-1.67%) 23,100 953.07 0 0 42,000 44,900 39,100
20/03/2026 42,000 0 (0%) 15,100 633.2 0 0 42,000 44,900 39,100
19/03/2026 42,000 -0.5 (-1.18%) 21,200 890.06 0 0 42,500 45,450 39,550
18/03/2026 42,500 -0.25 (-0.58%) 10,900 464.42 0 0 42,750 45,700 39,800
17/03/2026 42,750 0.05 (0.12%) 9,800 419.41 0 0 42,700 45,650 39,750
16/03/2026 42,700 -0.3 (-0.7%) 12,100 516 0 0 43,000 46,000 40,000
13/03/2026 43,000 0.7 (1.65%) 1,500 63.47 0 0 42,300 45,250 39,350
12/03/2026 42,300 -0.3 (-0.7%) 14,500 615.56 0 0 42,600 45,550 39,650
11/03/2026 42,600 0.6 (1.43%) 5,800 246.18 0 0 42,000 44,900 39,100
10/03/2026 42,000 0.6 (1.45%) 30,200 1,272.26 0 0 41,400 44,250 38,550
09/03/2026 41,400 -3.1 (-6.97%) 98,900 4,126.95 0 0 44,500 47,600 41,400
06/03/2026 44,500 -0.1 (-0.22%) 15,900 706.57 0 0 44,600 47,700 41,500
05/03/2026 44,600 -0.75 (-1.65%) 14,500 654.97 0 0 45,350 48,500 42,200
04/03/2026 45,350 -0.05 (-0.11%) 70,700 3,194.52 0 0 45,400 48,550 42,250
03/03/2026 45,400 -1.2 (-2.58%) 21,500 975.4 0 0 46,600 49,850 43,350
02/03/2026 46,600 2 (4.48%) 71,100 3,208. 0 0 44,600 47,700 41,500
27/02/2026 44,600 0.85 (1.94%) 33,900 1,486.65 0 0 43,750 46,800 40,700
26/02/2026 43,750 0.05 (0.11%) 31,800 1,388.79 0 0 43,700 46,750 40,650
25/02/2026 43,700 0.25 (0.58%) 40,700 1,771.93 0 0 43,450 46,450 40,450
24/02/2026 43,450 -0.05 (-0.11%) 2,400 104.27 0 0 43,500 46,500 40,500
23/02/2026 43,500 0.1 (0.23%) 5,800 251.24 0 0 43,400 46,400 40,400
13/02/2026 43,400 0 (0%) 5,300 229.37 0 0 43,400 46,400 40,400
12/02/2026 43,400 0.4 (0.93%) 1,200 51.67 0 0 43,000 46,000 40,000
11/02/2026 43,000 -0.4 (-0.92%) 6,300 272.28 0 0 43,400 46,400 40,400
10/02/2026 43,400 0.65 (1.52%) 700 30.08 0 0 42,750 45,700 39,800
09/02/2026 42,750 -0.15 (-0.35%) 26,900 1,152.67 0 0 42,900 45,900 39,900
06/02/2026 42,900 -0.8 (-1.83%) 35,000 1,505.2 0 0 43,700 46,750 40,650
05/02/2026 43,700 0.45 (1.04%) 8,600 373.33 0 0 43,250 46,250 40,250
04/02/2026 43,250 -0.35 (-0.8%) 26,300 1,140.04 0 0 43,600 46,650 40,550
03/02/2026 43,600 -0.1 (-0.23%) 11,600 507.48 0 0 43,700 46,750 40,650
02/02/2026 43,700 0.5 (1.16%) 17,700 767.92 0 0 43,200 46,200 40,200
30/01/2026 43,200 -0.25 (-0.58%) 7,400 320.5 0 0 43,450 46,450 40,450
29/01/2026 43,450 -0.45 (-1.03%) 23,400 1,011.51 0 0 43,900 46,950 40,850
28/01/2026 43,900 0.45 (1.04%) 2,100 91.79 0 0 43,450 46,450 40,450
27/01/2026 43,450 0.2 (0.46%) 4,000 173.26 0 0 43,250 46,250 40,250
26/01/2026 43,250 -0.7 (-1.59%) 21,100 913.89 0 0 43,950 47,000 40,900
23/01/2026 43,950 -1.05 (-2.33%) 19,200 845.72 0 0 45,000 48,150 41,850
22/01/2026 45,000 0.2 (0.45%) 20,600 924.13 0 0 44,800 47,900 41,700
21/01/2026 44,800 -0.55 (-1.21%) 8,300 371.18 0 0 45,350 48,500 42,200
20/01/2026 45,350 0 (0%) 31,800 1,446.26 0 0 45,350 48,500 42,200
19/01/2026 45,350 -0.4 (-0.87%) 16,900 767.83 0 0 45,750 48,950 42,550
16/01/2026 45,750 0.75 (1.67%) 11,800 537.26 0 0 45,000 48,150 41,850
15/01/2026 45,000 1.1 (2.51%) 66,100 2,951.05 0 0 43,900 46,950 40,850
14/01/2026 43,900 0.4 (0.92%) 10,800 469.95 0 0 43,500 46,500 40,500
13/01/2026 43,500 -0.15 (-0.34%) 16,200 701.95 0 0 43,650 46,700 40,600
12/01/2026 43,650 -0.05 (-0.11%) 54,900 2,404.36 0 0 43,700 46,750 40,650
09/01/2026 43,700 0.8 (1.86%) 22,400 972.99 0 0 42,900 45,900 39,900
08/01/2026 42,900 -0.25 (-0.58%) 18,400 791.63 0 0 43,150 46,150 40,150
07/01/2026 43,150 0.05 (0.12%) 21,400 920.79 0 0 43,100 46,100 40,100
06/01/2026 43,100 -0.2 (-0.46%) 12,600 538.46 0 0 43,300 46,300 40,300
05/01/2026 43,300 0 (0%) 30,400 1,297.79 0 0 43,300 46,300 40,300
31/12/2025 43,300 0.2 (0.46%) 8,200 354.67 0 0 43,100 46,100 40,100
30/12/2025 43,100 0 (0%) 10,500 453.35 0 0 43,100 46,100 40,100
29/12/2025 43,100 0.45 (1.06%) 12,700 547.59 0 0 42,650 45,600 39,700
26/12/2025 42,650 -0.3 (-0.7%) 6,000 255.72 0 0 42,950 45,950 39,950
25/12/2025 42,950 -0.05 (-0.12%) 8,200 352.52 0 0 43,000 46,000 40,000
24/12/2025 43,000 0 (0%) 4,800 206.52 0 0 43,000 46,000 40,000
23/12/2025 43,000 0.1 (0.23%) 8,100 346.93 0 0 42,900 45,900 39,900
22/12/2025 42,900 -0.1 (-0.23%) 7,300 313.68 0 0 43,000 46,000 40,000
19/12/2025 43,000 -0.2 (-0.46%) 11,300 486.93 0 0 43,200 46,200 40,200
18/12/2025 43,200 -0.7 (-1.59%) 7,900 343.75 0 0 43,900 46,950 40,850
17/12/2025 46,400 -0.3 (-0.64%) 22,500 1,047.69 0 0 46,700 49,950 43,450
16/12/2025 46,700 -0.1 (-0.21%) 16,300 757.47 0 0 46,800 50,000 43,550
15/12/2025 46,800 0.3 (0.65%) 7,500 348.67 0 0 46,500 49,750 43,250
12/12/2025 46,500 0 (0%) 3,300 153.28 0 0 46,500 49,750 43,250
11/12/2025 46,500 0 (0%) 1,300 60.47 0 0 46,500 49,750 43,250
10/12/2025 46,500 0.3 (0.65%) 3,200 148 0 0 46,200 49,400 43,000
09/12/2025 46,200 -0.4 (-0.86%) 17,400 802.67 0 0 46,600 49,850 43,350
08/12/2025 46,600 -0.3 (-0.64%) 14,100 660.04 0 0 46,900 50,100 43,650
05/12/2025 46,900 0.1 (0.21%) 9,300 435.32 0 0 46,800 50,000 43,550
04/12/2025 46,800 -0.15 (-0.32%) 8,600 402.62 0 0 46,950 50,200 43,700
03/12/2025 46,950 0 (0%) 10,300 484.32 0 0 46,950 50,200 43,700
02/12/2025 46,950 0.05 (0.11%) 14,400 675.86 0 0 46,900 50,100 43,650
01/12/2025 46,900 0.05 (0.11%) 13,100 614.52 0 0 46,850 50,100 43,600
28/11/2025 46,850 0.15 (0.32%) 5,200 242.84 0 0 46,700 49,950 43,450
27/11/2025 46,700 0 (0%) 7,300 341.2 0 0 46,700 49,950 43,450
26/11/2025 46,700 0.6 (1.3%) 12,100 560.56 0 0 46,100 49,300 42,900
25/11/2025 46,100 0 (0%) 23,700 1,093.55 0 0 46,100 49,300 42,900
24/11/2025 46,100 -0.2 (-0.43%) 38,000 1,754.16 0 0 46,300 49,500 43,100
21/11/2025 46,300 -0.55 (-1.17%) 19,000 880.58 0 0 46,850 50,100 43,600
20/11/2025 46,850 -0.6 (-1.26%) 24,600 1,160.58 0 0 47,450 50,700 44,150
19/11/2025 47,450 -0.05 (-0.11%) 23,000 1,089.68 0 0 47,500 50,800 44,200
18/11/2025 47,500 0.6 (1.28%) 81,800 3,877.7 0 0 46,900 50,100 43,650
17/11/2025 46,900 0 (0%) 15,200 711.64 0 0 46,900 50,100 43,650
14/11/2025 46,900 0 (0%) 34,300 1,599.14 0 0 46,900 50,100 43,650
13/11/2025 46,900 0.15 (0.32%) 21,800 1,019.2 0 0 46,750 50,000 43,500
12/11/2025 46,750 0.95 (2.07%) 63,300 2,931.15 0 0 45,800 49,000 42,600
11/11/2025 45,800 0.75 (1.66%) 77,100 3,507.54 83,000 4,000.6 45,050 48,200 41,900

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結