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
01/04/2026 61,500 0 (0%) 3,000 184.5 0 0 61,500 65,800 57,200
31/03/2026 61,500 1.3 (2.16%) 600 36.9 0 0 60,200 64,400 56,000
30/03/2026 60,200 0 (0%) 300 18.05 0 0 60,200 64,400 56,000
27/03/2026 60,200 0 (0%) 1,000 60.15 0 0 60,200 64,400 56,000
26/03/2026 60,200 0.1 (0.17%) 1,400 84.23 0 0 60,100 64,300 55,900
25/03/2026 60,100 -0.4 (-0.66%) 7,000 421.6 0 0 60,500 64,700 56,300
24/03/2026 60,500 0.2 (0.33%) 2,200 134.5 0 0 60,300 64,500 56,100
23/03/2026 60,300 0.1 (0.17%) 5,000 303.49 0 0 60,200 64,400 56,000
20/03/2026 60,200 0.2 (0.33%) 7,400 453.39 0 0 60,000 64,200 55,800
19/03/2026 60,000 -1.4 (-2.28%) 100 6 0 0 61,400 65,600 57,200
18/03/2026 61,400 1.4 (2.33%) 1,100 68.07 0 0 60,000 64,200 55,800
17/03/2026 60,000 -0.4 (-0.66%) 1,000 60 0 0 60,400 64,600 56,200
16/03/2026 60,400 0 (0%) 0 0 0 0 60,400 64,600 56,200
13/03/2026 60,400 2.4 (4.14%) 200 12.08 0 0 58,000 62,000 54,000
12/03/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
11/03/2026 58,000 0.8 (1.4%) 500 29 0 0 57,200 61,200 53,200
10/03/2026 57,200 0.2 (0.35%) 300 17.16 0 0 57,000 60,900 53,100
09/03/2026 57,000 -3.5 (-5.79%) 25,700 1,480.88 0 0 60,500 64,700 56,300
06/03/2026 60,500 0 (0%) 3,000 181.43 0 0 60,500 64,700 56,300
05/03/2026 60,500 -0.5 (-0.82%) 4,200 250.62 0 0 61,000 65,200 56,800
04/03/2026 61,000 3.2 (5.54%) 3,000 181.67 0 0 57,800 61,800 53,800
03/03/2026 57,800 -1.4 (-2.36%) 50,100 2,948.15 0 0 59,200 63,300 55,100
02/03/2026 59,200 -0.9 (-1.5%) 1,700 101.73 0 0 60,100 64,300 55,900
27/02/2026 60,100 -1.3 (-2.12%) 1,000 60.65 0 0 61,400 65,600 57,200
26/02/2026 61,400 -0.1 (-0.16%) 1,400 85.96 0 0 61,500 65,800 57,200
25/02/2026 61,500 0.5 (0.82%) 4,400 269.04 0 0 61,000 65,200 56,800
24/02/2026 61,000 0 (0%) 0 0 0 0 61,000 65,200 56,800
23/02/2026 61,000 0.5 (0.83%) 1,000 61 0 0 60,500 64,700 56,300
13/02/2026 60,500 -0.1 (-0.17%) 400 24.2 0 0 60,600 64,800 56,400
12/02/2026 60,600 0 (0%) 100 6.06 0 0 60,600 64,800 56,400
11/02/2026 60,600 -1.1 (-1.78%) 300 18.18 0 0 61,700 66,000 57,400
10/02/2026 61,700 1.7 (2.83%) 300 18.42 0 0 60,000 64,200 55,800
09/02/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
06/02/2026 60,000 -1 (-1.64%) 400 24.1 0 0 61,000 65,200 56,800
05/02/2026 61,000 -1.5 (-2.4%) 2,300 140.3 0 0 62,500 66,800 58,200
04/02/2026 62,500 0 (0%) 2,000 124.97 0 0 62,500 66,800 58,200
03/02/2026 62,500 1.5 (2.46%) 1,300 79.05 0 0 61,000 65,200 56,800
02/02/2026 61,000 -0.5 (-0.81%) 300 18.3 0 0 61,500 65,800 57,200
30/01/2026 61,500 0 (0%) 0 0 0 0 61,500 65,800 57,200
29/01/2026 61,500 0.6 (0.99%) 3,200 194.86 0 0 60,900 65,100 56,700
28/01/2026 60,900 -0.1 (-0.16%) 100 6.09 0 0 61,000 65,200 56,800
27/01/2026 61,000 -1 (-1.61%) 4,300 261.68 0 0 62,000 66,300 57,700
26/01/2026 62,000 1.8 (2.99%) 100 6.2 0 0 60,200 64,400 56,000
23/01/2026 60,200 -1.5 (-2.43%) 300 17.91 0 0 61,700 66,000 57,400
22/01/2026 61,700 2.4 (4.05%) 8,600 530.98 0 0 59,300 63,400 55,200
21/01/2026 59,300 3.8 (6.85%) 17,500 1,037.75 0 0 55,500 59,300 51,700
20/01/2026 55,500 0 (0%) 800 44.4 0 0 55,500 59,300 51,700
19/01/2026 55,500 1.1 (2.02%) 200 11.19 0 0 54,400 58,200 50,600
16/01/2026 54,400 -0.2 (-0.37%) 1,900 102.05 0 0 54,600 58,400 50,800
15/01/2026 54,600 -0.4 (-0.73%) 3,600 197.96 0 0 55,000 58,800 51,200
14/01/2026 55,000 -1 (-1.79%) 3,000 165.17 0 0 56,000 59,900 52,100
13/01/2026 56,000 -0.5 (-0.88%) 2,400 135.07 0 0 56,500 60,400 52,600
12/01/2026 56,500 -0.5 (-0.88%) 100 5.65 0 0 57,000 60,900 53,100
09/01/2026 57,000 -0.1 (-0.18%) 500 28.54 0 0 57,100 61,000 53,200
08/01/2026 57,100 0.1 (0.18%) 1,200 68.52 0 0 57,000 60,900 53,100
07/01/2026 57,000 -0.1 (-0.18%) 300 17.12 0 0 57,100 61,000 53,200
06/01/2026 57,100 0.1 (0.18%) 600 34.23 0 0 57,000 60,900 53,100
05/01/2026 57,000 0 (0%) 0 0 0 0 57,000 60,900 53,100
31/12/2025 57,000 0 (0%) 1,100 62.7 0 0 57,000 60,900 53,100
30/12/2025 57,000 -1.4 (-2.4%) 200 11.4 0 0 58,400 62,400 54,400
29/12/2025 58,400 0.4 (0.69%) 200 11.46 0 0 58,000 62,000 54,000
26/12/2025 58,000 0 (0%) 4,600 265.65 0 0 58,000 62,000 54,000
25/12/2025 58,000 -0.2 (-0.34%) 2,000 116 0 0 58,200 62,200 54,200
24/12/2025 58,200 1.2 (2.11%) 2,500 145.35 0 0 57,000 60,900 53,100
23/12/2025 57,000 1 (1.79%) 1,800 102.63 0 0 56,000 59,900 52,100
22/12/2025 56,000 0 (0%) 600 33.6 0 0 56,000 59,900 52,100
19/12/2025 56,000 0 (0%) 400 22.4 0 0 56,000 59,900 52,100
18/12/2025 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
17/12/2025 56,000 0 (0%) 900 50.4 0 0 56,000 59,900 52,100
16/12/2025 56,000 0 (0%) 1,400 78.55 0 0 56,000 59,900 52,100
15/12/2025 56,000 0 (0%) 3,400 191.55 0 0 56,000 59,900 52,100
12/12/2025 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
11/12/2025 56,000 0 (0%) 200 10.91 0 0 56,000 59,900 52,100
10/12/2025 56,000 0 (0%) 3,500 196.01 0 0 56,000 59,900 52,100
09/12/2025 56,000 0 (0%) 1,600 89.6 0 0 56,000 59,900 52,100
08/12/2025 56,000 0 (0%) 1,000 56 0 0 56,000 59,900 52,100
05/12/2025 56,000 0 (0%) 3,400 189.94 0 0 56,000 59,900 52,100
04/12/2025 56,000 0 (0%) 8,000 448 0 0 56,000 59,900 52,100
03/12/2025 56,000 1.6 (2.94%) 3,300 184.27 0 0 54,400 58,200 50,600
02/12/2025 54,400 0.4 (0.74%) 1,100 59.78 0 0 54,000 57,700 50,300
01/12/2025 54,000 1 (1.89%) 5,100 275.4 0 0 53,000 56,700 49,300
28/11/2025 53,000 0.3 (0.57%) 2,700 142.73 0 0 52,700 56,300 49,050
27/11/2025 52,700 0 (0%) 1,100 58.25 0 0 52,700 56,300 49,050
26/11/2025 52,700 0 (0%) 300 15.81 0 0 52,700 56,300 49,050
25/11/2025 52,700 0 (0%) 0 0 0 0 52,700 56,300 49,050
24/11/2025 52,700 -1.2 (-2.23%) 600 32.22 0 0 53,900 57,600 50,200
21/11/2025 53,900 0 (0%) 500 26.95 0 0 53,900 57,600 50,200
20/11/2025 53,900 0.9 (1.7%) 600 31.89 0 0 53,000 56,700 49,300
19/11/2025 53,000 -0.5 (-0.93%) 1,000 53.25 0 0 53,500 57,200 49,800
18/11/2025 53,500 0 (0%) 1,200 64.2 0 0 53,500 57,200 49,800
17/11/2025 53,500 2.3 (4.49%) 6,400 336.48 0 0 51,200 54,700 47,650
14/11/2025 51,200 -1.7 (-3.21%) 500 25.6 0 0 52,900 56,600 49,200
13/11/2025 52,900 1.7 (3.32%) 24,100 1,274.57 0 0 51,200 54,700 47,650
12/11/2025 51,200 0.6 (1.19%) 6,800 340.45 0 0 50,600 54,100 47,100
11/11/2025 50,600 0.2 (0.4%) 500 25.3 0 0 50,400 53,900 46,900
10/11/2025 50,400 -0.8 (-1.56%) 300 15.13 0 0 51,200 54,700 47,650
07/11/2025 51,200 -0.3 (-0.58%) 3,200 170.36 0 0 51,500 55,100 47,900
06/11/2025 51,500 -0.1 (-0.19%) 100 5.15 0 0 51,600 55,200 48,000
05/11/2025 51,600 0 (0%) 0 0 0 0 51,600 55,200 48,000
04/11/2025 51,600 0.9 (1.78%) 500 25.53 0 0 50,700 54,200 47,200
03/11/2025 50,700 -0.8 (-1.55%) 300 15.37 0 0 51,500 55,100 47,900
31/10/2025 51,500 0.2 (0.39%) 1,100 56.54 0 0 51,300 54,800 47,750
30/10/2025 51,300 -1.6 (-3.02%) 1,400 73.16 0 0 52,900 56,600 49,200
29/10/2025 52,900 1 (1.93%) 100 5.29 0 0 51,900 55,500 48,300
28/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
27/10/2025 51,900 0 (0%) 300 15.57 0 0 51,900 55,500 48,300
24/10/2025 51,900 0 (0%) 2,700 139.25 0 0 51,900 55,500 48,300
23/10/2025 51,900 -0.1 (-0.19%) 4,400 226.57 0 0 52,000 55,600 48,400
22/10/2025 52,000 0.9 (1.76%) 9,700 515.73 0 0 51,100 54,600 47,550
21/10/2025 51,100 -0.9 (-1.73%) 15,700 833.28 0 0 52,000 55,600 48,400
20/10/2025 52,000 3.4 (7.%) 66,300 3,445.18 0 0 48,600 52,000 45,200
17/10/2025 48,600 0 (0%) 2,400 116.64 0 0 48,600 52,000 45,200
16/10/2025 48,600 0.1 (0.21%) 2,400 116.63 0 0 48,500 51,800 45,150
15/10/2025 48,500 1 (2.11%) 8,000 389 0 0 47,500 50,800 44,200
14/10/2025 47,500 0.65 (1.39%) 7,000 331.53 0 0 46,850 50,100 43,600
13/10/2025 46,850 -1.35 (-2.8%) 10,900 514.6 0 0 48,200 51,500 44,850
10/10/2025 48,200 0.6 (1.26%) 4,600 221.67 0 0 47,600 50,900 44,300
09/10/2025 47,600 -1.25 (-2.56%) 200 9.65 0 0 48,850 52,200 45,450
08/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
07/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
06/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
03/10/2025 48,850 0 (0%) 5,500 268.68 0 0 48,850 52,200 45,450
02/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
01/10/2025 48,850 0 (0%) 100 4.89 0 0 48,850 52,200 45,450

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