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 56,000 4.3 (8.32%) 300 16.16 0 0 51,700 56,800 46,600
28/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
24/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
23/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
22/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
21/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
20/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
17/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
16/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
15/04/2026 51,700 0 (0%) 0 0 0 0 51,700 56,800 46,600
14/04/2026 51,700 1.7 (3.4%) 1,119 54.98 0 0 50,000 55,000 45,000
13/04/2026 50,000 -1 (-1.96%) 863 43.26 0 0 51,000 56,100 45,900
10/04/2026 51,000 0 (0%) 0 0 0 0 51,000 56,100 45,900
09/04/2026 51,000 -0.4 (-0.78%) 100 5.1 0 0 51,400 56,500 46,300
08/04/2026 51,400 -1.4 (-2.65%) 200 10.29 0 0 52,800 58,000 47,600
07/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
06/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
03/04/2026 52,800 0 (0%) 124 6.06 0 0 52,800 58,000 47,600
02/04/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
01/04/2026 52,800 -0.1 (-0.19%) 500 26.4 0 0 52,900 58,100 47,700
31/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
30/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
27/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
26/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
25/03/2026 52,900 2.9 (5.8%) 415 20.73 0 0 50,000 55,000 45,000
24/03/2026 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/03/2026 50,000 -2.9 (-5.48%) 1,010 48.85 0 0 52,900 58,100 47,700
20/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
19/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
18/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
17/03/2026 52,900 0 (0%) 2 0.1 0 0 52,900 58,100 47,700
16/03/2026 52,900 0 (0%) 1 0.05 0 0 52,900 58,100 47,700
13/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
12/03/2026 52,900 0 (0%) 0 0 0 0 52,900 58,100 47,700
11/03/2026 52,900 2 (3.93%) 1,915 94.25 0 0 50,900 55,900 45,900
10/03/2026 50,900 0.9 (1.8%) 200 10.09 0 0 50,000 55,000 45,000
09/03/2026 50,000 -1 (-1.96%) 940 45.24 0 0 51,000 56,100 45,900
06/03/2026 51,000 1.6 (3.24%) 200 10.04 0 0 49,400 54,300 44,500
05/03/2026 49,400 -5.3 (-9.69%) 2,860 143.6 0 0 54,700 60,100 49,300
04/03/2026 54,700 0.2 (0.37%) 873 46.12 0 0 54,500 59,900 49,100
03/03/2026 54,500 -0.5 (-0.91%) 2,942 161.46 0 0 55,000 60,500 49,500
02/03/2026 55,000 3.6 (7.%) 3,854 190.27 0 0 51,400 56,500 46,300
27/02/2026 51,400 0 (0%) 0 0 0 0 51,400 56,500 46,300
26/02/2026 51,400 0 (0%) 6 0.3 0 0 51,400 56,500 46,300
25/02/2026 51,400 -0.2 (-0.39%) 403 20.61 0 0 51,600 56,700 46,500
24/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
23/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
13/02/2026 51,600 0 (0%) 10 0.5 0 0 51,600 56,700 46,500
12/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
11/02/2026 51,600 0 (0%) 0 0 0 0 51,600 56,700 46,500
10/02/2026 51,600 -0.3 (-0.58%) 500 25.8 0 0 51,900 57,000 46,800
09/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
06/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
05/02/2026 51,900 0 (0%) 1 0.05 0 0 51,900 57,000 46,800
04/02/2026 51,900 0 (0%) 5 0.24 0 0 51,900 57,000 46,800
03/02/2026 51,900 0 (0%) 0 0 0 0 51,900 57,000 46,800
02/02/2026 51,900 2.9 (5.92%) 113 5.83 0 0 49,000 53,900 44,100
30/01/2026 49,000 -4 (-7.55%) 600 31.39 0 0 53,000 58,300 47,700
29/01/2026 53,000 4.5 (9.28%) 601 30.48 0 0 48,500 53,300 43,700
28/01/2026 48,500 -3.3 (-6.37%) 210 10.03 0 0 51,800 56,900 46,700
27/01/2026 51,800 -0.2 (-0.38%) 257 12.58 0 0 52,000 57,200 46,800
26/01/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
23/01/2026 52,000 -0.8 (-1.52%) 115 5.94 0 0 52,800 58,000 47,600
22/01/2026 52,800 0 (0%) 0 0 0 0 52,800 58,000 47,600
21/01/2026 52,800 4.2 (8.64%) 200 10.56 0 0 48,600 53,400 43,800
20/01/2026 48,600 -5.2 (-9.67%) 200 9.72 0 0 53,800 59,100 48,500
19/01/2026 53,800 -1.5 (-2.71%) 2,875 144.35 0 0 55,300 60,800 49,800
16/01/2026 55,300 1.9 (3.56%) 1,260 66.5 0 0 53,400 58,700 48,100
15/01/2026 53,400 0 (0%) 0 0 0 0 53,400 58,700 48,100
14/01/2026 53,400 0 (0%) 1 0.05 0 0 53,400 58,700 48,100
13/01/2026 53,400 -0.6 (-1.11%) 452 22.92 0 0 54,000 59,400 48,600
12/01/2026 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
09/01/2026 54,000 1.1 (2.08%) 202 10.79 0 0 52,900 58,100 47,700
08/01/2026 52,900 -1 (-1.86%) 208 10.54 0 0 53,900 59,200 48,600
07/01/2026 53,900 -1.1 (-2%) 201 10.4 0 0 55,000 60,500 49,500
06/01/2026 55,000 3.4 (6.59%) 320 16.88 0 0 51,600 56,700 46,500
05/01/2026 51,600 -1.3 (-2.46%) 504 26.2 0 0 52,900 58,100 47,700
31/12/2025 52,900 -1.1 (-2.04%) 600 30.52 0 0 54,000 59,400 48,600
30/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
29/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
26/12/2025 54,000 0 (0%) 10 0.54 0 0 54,000 59,400 48,600
25/12/2025 54,000 0 (0%) 0 0 0 0 54,000 59,400 48,600
24/12/2025 54,000 3.5 (6.93%) 1,726 83.7 0 0 50,500 55,500 45,500
23/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
22/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
19/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
18/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
17/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
16/12/2025 50,500 0 (0%) 41 2.05 0 0 50,500 55,500 45,500
15/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
12/12/2025 50,500 4.3 (9.31%) 2,301 106.93 0 0 46,200 50,800 41,600
11/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
10/12/2025 46,200 0 (0%) 16 0.67 0 0 46,200 50,800 41,600
09/12/2025 46,200 0 (0%) 15 0.63 0 0 46,200 50,800 41,600
08/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
05/12/2025 46,200 0 (0%) 31 1.29 0 0 46,200 50,800 41,600
04/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
03/12/2025 46,200 -0.3 (-0.65%) 719 31.14 0 0 46,500 51,100 41,900
02/12/2025 46,500 0 (0%) 0 0 0 0 46,500 51,100 41,900
01/12/2025 46,500 -0.5 (-1.06%) 400 17.82 0 0 47,000 51,700 42,300
28/11/2025 47,000 -1.9 (-3.89%) 1,300 58.29 0 0 48,900 53,700 44,100
27/11/2025 48,900 -0.6 (-1.21%) 1,400 65.28 0 0 49,500 54,400 44,600
26/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
25/11/2025 49,500 0.5 (1.02%) 800 35.89 0 0 49,000 53,900 44,100
24/11/2025 49,000 0.5 (1.03%) 800 35.77 0 0 48,500 53,300 43,700
21/11/2025 48,500 0.3 (0.62%) 310 14.88 0 0 48,200 53,000 43,400
20/11/2025 48,200 4.2 (9.55%) 500 23.68 0 0 44,000 48,400 39,600
19/11/2025 44,000 -4.8 (-9.84%) 300 13.65 0 0 48,800 53,600 44,000
18/11/2025 48,800 0 (0%) 11 0.49 0 0 48,800 53,600 44,000
17/11/2025 48,800 -1.1 (-2.2%) 904 41.89 0 0 49,900 54,800 45,000
14/11/2025 49,900 0.9 (1.84%) 200 9.86 0 0 49,000 53,900 44,100
13/11/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
12/11/2025 49,000 -1 (-2%) 207 10.45 0 0 50,000 55,000 45,000
11/11/2025 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
10/11/2025 50,000 0 (0%) 3 0.14 0 0 50,000 55,000 45,000
07/11/2025 50,000 0 (0%) 300 14.49 0 0 50,000 55,000 45,000
06/11/2025 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
05/11/2025 50,000 0.2 (0.4%) 234 11.53 0 0 49,800 54,700 44,900
04/11/2025 49,800 2 (4.18%) 315 15.25 0 0 47,800 52,500 43,100
03/11/2025 47,800 0 (0%) 0 0 0 0 47,800 52,500 43,100

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