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 40,000 0.9 (2.3%) 606 24.29 0 0 39,100 44,900 33,300
01/04/2026 39,100 -1.8 (-4.4%) 100 3.91 0 0 40,900 47,000 34,800
31/03/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
30/03/2026 40,900 0 (0%) 101 4.13 0 0 40,900 47,000 34,800
27/03/2026 40,900 0.1 (0.25%) 101 4.13 0 0 40,800 46,900 34,700
26/03/2026 40,800 -0.1 (-0.24%) 400 16.32 0 0 40,900 47,000 34,800
25/03/2026 40,900 1.7 (4.34%) 100 4.09 0 0 39,200 45,000 33,400
24/03/2026 39,200 -0.5 (-1.26%) 1,003 39.32 0 0 39,700 45,600 33,800
23/03/2026 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
20/03/2026 39,700 -0.3 (-0.75%) 305 12.11 0 0 40,000 46,000 34,000
19/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/03/2026 40,000 0 (0%) 1,007 40.28 0 0 40,000 46,000 34,000
17/03/2026 40,000 0 (0%) 3,100 123.9 0 0 40,000 46,000 34,000
16/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/03/2026 40,000 0 (0%) 3,918 156.61 0 0 40,000 46,000 34,000
12/03/2026 40,000 0.1 (0.25%) 2,500 100 0 0 39,900 45,800 34,000
11/03/2026 40,000 0.1 (0.25%) 13,400 534.86 0 0 39,900 45,800 34,000
10/03/2026 39,900 -1.6 (-3.86%) 600 23.95 0 0 41,500 47,700 35,300
09/03/2026 39,000 -1 (-2.5%) 1,800 74.7 0 0 40,000 46,000 34,000
06/03/2026 40,000 0.5 (1.27%) 1,000 40 0 0 39,500 45,400 33,600
05/03/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
04/03/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
03/03/2026 39,500 -0.4 (-1.%) 5,200 205.4 0 0 39,900 45,800 34,000
02/03/2026 39,900 0 (0%) 100 3.99 0 0 39,900 45,800 34,000
27/02/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
26/02/2026 39,900 -0.1 (-0.25%) 600 23.94 0 0 40,000 46,000 34,000
25/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/02/2026 40,000 0.6 (1.52%) 200 8 0 0 39,400 45,300 33,500
13/02/2026 39,900 0.8 (2.05%) 300 11.81 0 0 39,100 44,900 33,300
12/02/2026 39,000 -0.7 (-1.76%) 1,600 62.6 0 0 39,700 45,600 33,800
11/02/2026 39,700 -2.8 (-6.59%) 300 11.91 0 0 42,500 48,800 36,200
10/02/2026 42,500 3.1 (7.87%) 100 4.25 0 0 39,400 45,300 33,500
09/02/2026 39,500 -0.1 (-0.25%) 1,000 39.44 0 0 39,600 45,500 33,700
06/02/2026 39,600 0 (0%) 300 11.88 0 0 39,600 45,500 33,700
05/02/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
04/02/2026 39,400 -0.5 (-1.25%) 1,400 55.39 0 0 39,900 45,800 34,000
03/02/2026 39,600 0.5 (1.28%) 600 23.96 0 0 39,100 44,900 33,300
02/02/2026 39,100 -0.9 (-2.25%) 5,700 223.01 0 0 40,000 46,000 34,000
30/01/2026 40,000 -0.4 (-0.99%) 2,500 100 0 0 40,400 46,400 34,400
29/01/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
28/01/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
27/01/2026 40,400 -0.1 (-0.25%) 100 4.04 0 0 40,500 46,500 34,500
26/01/2026 40,500 0.5 (1.25%) 1,109 44.91 0 0 40,000 46,000 34,000
23/01/2026 40,000 0 (0%) 700 28 0 0 40,000 46,000 34,000
22/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/01/2026 40,000 -0.5 (-1.23%) 1,000 40 0 0 40,500 46,500 34,500
20/01/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
19/01/2026 40,500 0.4 (1.%) 500 20.25 0 0 40,100 46,100 34,100
16/01/2026 40,000 0.1 (0.25%) 2,000 80.2 0 0 39,900 45,800 34,000
15/01/2026 39,800 -0.1 (-0.25%) 1,400 55.92 0 0 39,900 45,800 34,000
14/01/2026 39,500 -0.5 (-1.25%) 1,110 44.3 0 0 40,000 46,000 34,000
13/01/2026 40,000 0.6 (1.52%) 2,000 80 0 0 39,400 45,300 33,500
12/01/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
09/01/2026 39,200 -0.3 (-0.76%) 4,700 185.04 0 0 39,500 45,400 33,600
08/01/2026 39,700 0.2 (0.51%) 6,000 237.04 0 0 39,500 45,400 33,600
07/01/2026 39,500 0 (0%) 1,000 39.5 0 0 39,500 45,400 33,600
06/01/2026 39,500 0.2 (0.51%) 2,100 82.95 0 0 39,300 45,100 33,500
05/01/2026 39,500 0.5 (1.28%) 2,000 78.6 0 0 39,000 44,800 33,200
31/12/2025 39,000 0.1 (0.26%) 4,900 191.09 0 0 38,900 44,700 33,100
30/12/2025 39,500 -0.1 (-0.25%) 1,100 42.75 0 0 39,600 45,500 33,700
29/12/2025 39,000 -1 (-2.5%) 2,600 102.95 0 0 40,000 46,000 34,000
26/12/2025 40,000 1 (2.56%) 200 8 0 0 39,000 44,800 33,200
25/12/2025 41,000 2.5 (6.49%) 1,500 60.8 0 0 38,500 44,200 32,800
24/12/2025 41,100 -0.9 (-2.14%) 200 7.69 0 0 42,000 48,300 35,700
23/12/2025 42,000 0 (0%) 25 1.05 0 0 42,000 48,300 35,700
22/12/2025 42,000 1 (2.44%) 100 4.2 0 0 41,000 47,100 34,900
19/12/2025 41,200 0.2 (0.49%) 1,100 45.12 0 0 41,000 47,100 34,900
18/12/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
17/12/2025 41,000 -0.2 (-0.49%) 1,200 49.2 0 0 41,200 47,300 35,100
16/12/2025 41,200 0.2 (0.49%) 100 4.12 0 0 41,000 47,100 34,900
15/12/2025 41,000 0 (0%) 1,000 41 0 0 41,000 47,100 34,900
12/12/2025 41,000 0.1 (0.24%) 1,900 77.9 0 0 40,900 47,000 34,800
11/12/2025 40,900 -1 (-2.39%) 109 4.47 0 0 41,900 48,100 35,700
10/12/2025 41,900 0 (0%) 1 0.04 0 0 41,900 48,100 35,700
09/12/2025 41,900 0 (0%) 0 0 0 0 41,900 48,100 35,700
08/12/2025 41,900 0 (0%) 100 4.19 0 0 41,900 48,100 35,700
05/12/2025 42,000 0.8 (1.94%) 4,500 188.6 0 0 41,200 47,300 35,100
04/12/2025 41,200 -0.1 (-0.24%) 1,100 45.32 0 0 41,300 47,400 35,200
03/12/2025 41,000 0.3 (0.74%) 1,101 45.52 0 0 40,700 46,800 34,600
02/12/2025 40,700 0.2 (0.49%) 100 4.07 0 0 40,500 46,500 34,500
01/12/2025 40,500 -0.5 (-1.22%) 1,200 48.6 0 0 41,000 47,100 34,900
28/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
27/11/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
26/11/2025 41,000 -0.3 (-0.73%) 400 16.4 0 0 41,300 47,400 35,200
25/11/2025 41,300 0 (0%) 16 0.66 0 0 41,300 47,400 35,200
24/11/2025 41,200 -0.1 (-0.24%) 1,400 57.77 0 0 41,300 47,400 35,200
21/11/2025 41,300 0.3 (0.73%) 1,000 41.3 0 0 41,000 47,100 34,900
20/11/2025 41,300 0.6 (1.47%) 1,100 45.13 0 0 40,700 46,800 34,600
19/11/2025 40,700 0 (0%) 105 4.27 0 0 40,700 46,800 34,600
18/11/2025 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
17/11/2025 40,700 0 (0%) 47 1.91 0 0 40,700 46,800 34,600
14/11/2025 40,700 0 (0%) 0 0 0 0 40,700 46,800 34,600
13/11/2025 40,800 0.3 (0.74%) 200 8.14 0 0 40,500 46,500 34,500
12/11/2025 40,500 -0.3 (-0.74%) 2,450 99.24 0 0 40,800 46,900 34,700
11/11/2025 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
10/11/2025 40,800 0 (0%) 100 4.08 0 0 40,800 46,900 34,700
07/11/2025 40,800 0 (0%) 2 0.08 0 0 40,800 46,900 34,700
06/11/2025 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
05/11/2025 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
04/11/2025 40,500 -0.3 (-0.74%) 2,506 102.25 0 0 40,800 46,900 34,700
03/11/2025 40,800 -0.2 (-0.49%) 11,116 453.08 0 0 41,000 47,100 34,900
31/10/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
30/10/2025 41,000 0 (0%) 500 20.5 0 0 41,000 47,100 34,900
29/10/2025 41,000 0 (0%) 6,700 274.69 0 0 41,000 47,100 34,900
28/10/2025 41,000 -0.8 (-1.91%) 6,600 270.4 0 0 41,800 48,000 35,600
27/10/2025 41,700 0.7 (1.71%) 1,100 45.94 0 0 41,000 47,100 34,900
24/10/2025 41,000 -0.7 (-1.68%) 2,500 102.38 0 0 41,700 47,900 35,500
23/10/2025 41,700 -0.3 (-0.71%) 200 8.34 0 0 42,000 48,300 35,700
22/10/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
21/10/2025 42,000 0 (0%) 2 0.08 0 0 42,000 48,300 35,700
20/10/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
17/10/2025 42,000 1 (2.44%) 300 12.59 0 0 41,000 47,100 34,900
16/10/2025 41,000 0 (0%) 15 0.62 0 0 41,000 47,100 34,900
15/10/2025 41,000 0 (0%) 1 0.04 0 0 41,000 47,100 34,900
14/10/2025 41,000 0 (0%) 3,407 139.69 0 0 41,000 47,100 34,900
13/10/2025 41,000 0 (0%) 2,104 86.26 0 0 41,000 47,100 34,900
10/10/2025 41,000 -0.3 (-0.73%) 7,600 311.6 0 0 41,300 47,400 35,200
09/10/2025 41,300 0 (0%) 7 0.29 0 0 41,300 47,400 35,200
08/10/2025 41,300 0 (0%) 100 4.13 0 0 41,300 47,400 35,200
07/10/2025 41,000 -1.3 (-3.07%) 3,134 129.36 0 0 42,300 48,600 36,000
06/10/2025 42,400 1.8 (4.43%) 1,030 43.55 0 0 40,600 46,600 34,600
03/10/2025 40,600 0 (0%) 80 3.26 0 0 40,600 46,600 34,600
02/10/2025 40,600 -0.4 (-0.98%) 100 4.06 0 0 41,000 47,100 34,900

Historical Data ja - BSC

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