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
29/01/2026 53,000 4.5 (9.28%) 600 30.43 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
31/10/2025 47,800 0 (0%) 0 0 0 0 47,800 52,500 43,100
30/10/2025 47,800 0 (0%) 0 0 0 0 47,800 52,500 43,100
29/10/2025 47,800 0 (0%) 0 0 0 0 47,800 52,500 43,100
28/10/2025 47,800 0.9 (1.92%) 300 14.15 0 0 46,900 51,500 42,300
27/10/2025 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
24/10/2025 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
23/10/2025 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
22/10/2025 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
21/10/2025 46,900 -0.3 (-0.64%) 366 16.19 0 0 47,200 51,900 42,500
20/10/2025 47,200 0 (0%) 0 0 0 0 47,200 51,900 42,500
17/10/2025 47,200 0 (0%) 0 0 0 0 47,200 51,900 42,500
16/10/2025 47,200 0 (0%) 20 0.85 0 0 47,200 51,900 42,500
15/10/2025 47,200 4 (9.26%) 470 21.31 0 0 43,200 47,500 38,900
14/10/2025 43,200 -4.8 (-10%) 159 6.89 0 0 48,000 52,800 43,200
13/10/2025 48,000 2.5 (5.49%) 202 9.01 0 0 45,500 50,000 41,000
10/10/2025 45,500 -1 (-2.15%) 200 8.74 0 0 46,500 51,100 41,900
09/10/2025 46,500 0 (0%) 4 0.17 0 0 46,500 51,100 41,900
08/10/2025 46,500 2.5 (5.68%) 2,200 97.03 0 0 44,000 48,400 39,600
07/10/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
06/10/2025 44,000 -0.3 (-0.68%) 305 13.4 0 0 44,300 48,700 39,900
03/10/2025 44,300 -0.7 (-1.56%) 1,500 61.26 0 0 45,000 49,500 40,500
02/10/2025 45,000 0 (0%) 5 0.2 0 0 45,000 49,500 40,500
01/10/2025 45,000 0 (0%) 0 0 0 0 45,000 49,500 40,500
30/09/2025 45,000 0 (0%) 1 0.04 0 0 45,000 49,500 40,500
29/09/2025 45,000 1.8 (4.17%) 305 13.32 0 0 43,200 47,500 38,900
26/09/2025 43,200 -0.6 (-1.37%) 300 12.22 0 0 43,800 48,100 39,500
25/09/2025 43,800 -0.2 (-0.45%) 200 8.34 0 0 44,000 48,400 39,600
24/09/2025 44,000 0 (0%) 1 0.04 0 0 44,000 48,400 39,600
23/09/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
22/09/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
19/09/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
18/09/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
17/09/2025 44,000 -0.4 (-0.9%) 100 4.4 0 0 44,400 48,800 40,000
16/09/2025 44,400 0 (0%) 0 0 0 0 44,400 48,800 40,000
15/09/2025 44,400 0 (0%) 0 0 0 0 44,400 48,800 40,000
12/09/2025 44,400 0 (0%) 0 0 0 0 44,400 48,800 40,000
11/09/2025 44,400 0 (0%) 0 0 0 0 44,400 48,800 40,000
10/09/2025 44,400 0 (0%) 0 0 0 0 44,400 48,800 40,000
09/09/2025 44,400 -0.6 (-1.33%) 115 5.05 0 0 45,000 49,500 40,500
08/09/2025 45,000 1.4 (3.21%) 100 4.5 0 0 43,600 47,900 39,300
05/09/2025 43,600 1 (2.35%) 300 12.98 0 0 42,600 46,800 38,400
04/09/2025 42,600 -0.3 (-0.7%) 400 16.93 0 0 42,900 47,100 38,700
03/09/2025 42,900 0 (0%) 0 0 0 0 42,900 47,100 38,700
29/08/2025 42,900 -1 (-2.28%) 757 30.32 0 0 43,900 48,200 39,600
28/08/2025 43,900 -0.1 (-0.23%) 834 35.63 0 0 44,000 48,400 39,600
27/08/2025 44,000 0 (0%) 57 2.26 0 0 44,000 48,400 39,600
26/08/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
25/08/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
22/08/2025 44,000 0 (0%) 112 4.44 0 0 44,000 48,400 39,600
21/08/2025 44,000 0 (0%) 90 3.56 0 0 44,000 48,400 39,600
20/08/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
19/08/2025 44,000 0 (0%) 10 0.44 0 0 44,000 48,400 39,600
18/08/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
15/08/2025 44,000 0 (0%) 20 0.88 0 0 44,000 48,400 39,600
14/08/2025 44,000 0 (0%) 10 0.44 0 0 44,000 48,400 39,600
13/08/2025 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
12/08/2025 44,000 0.4 (0.92%) 1,700 74.31 0 0 43,600 47,900 39,300
11/08/2025 43,600 0 (0%) 0 0 0 0 43,600 47,900 39,300
08/08/2025 43,600 -0.2 (-0.46%) 400 16.62 0 0 43,800 48,100 39,500
07/08/2025 43,800 0.5 (1.15%) 1,500 64.71 0 0 43,300 47,600 39,000
06/08/2025 43,300 1.4 (3.34%) 100 4.33 0 0 41,900 46,000 37,800
05/08/2025 41,900 0 (0%) 0 0 0 0 41,900 46,000 37,800
04/08/2025 41,900 1.9 (4.75%) 115 4.74 0 0 40,000 44,000 36,000
01/08/2025 40,000 1.1 (2.83%) 3,600 141.84 0 0 38,900 42,700 35,100
31/07/2025 38,900 1.9 (5.14%) 25,235 914.15 0 0 37,000 40,700 33,300
30/07/2025 37,000 2.2 (6.32%) 11,818 423.26 0 0 34,800 38,200 31,400
29/07/2025 34,800 0.8 (2.35%) 11,400 387.75 0 0 34,000 37,400 30,600

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