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
27/03/2026 43,000 3.2 (8.04%) 4,227 177.53 0 0 39,800 45,700 33,900
26/03/2026 40,000 3 (8.11%) 1,021 40.55 0 0 37,000 42,500 31,500
25/03/2026 37,000 1 (2.78%) 402 14.86 0 0 36,000 41,400 30,600
24/03/2026 37,000 0 (0%) 202 7.27 0 0 37,000 42,500 31,500
23/03/2026 37,000 -2.2 (-5.61%) 1,600 59.26 0 0 39,200 45,000 33,400
20/03/2026 35,000 -5.6 (-13.79%) 2,747 107.56 0 0 40,600 46,600 34,600
19/03/2026 40,600 0 (0%) 18 0.67 0 0 40,600 46,600 34,600
18/03/2026 40,000 -3.8 (-8.68%) 1,449 58.86 2,000 98 43,800 50,300 37,300
17/03/2026 43,800 -2.1 (-4.58%) 112 4.91 5,200 254.8 45,900 52,700 39,100
16/03/2026 45,900 2.9 (6.74%) 106 4.84 0 0 43,000 49,400 36,600
13/03/2026 43,000 3 (7.5%) 1,018 43.63 0 0 40,000 46,000 34,000
12/03/2026 40,000 0.3 (0.76%) 2,147 85.86 0 0 39,700 45,600 33,800
11/03/2026 39,900 4.6 (13.03%) 2,100 83.41 0 0 35,300 40,500 30,100
10/03/2026 35,900 3.6 (11.15%) 5,800 204.82 0 0 32,300 37,100 27,500
09/03/2026 32,300 0 (0%) 2 0.06 0 0 32,300 37,100 27,500
06/03/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
05/03/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
04/03/2026 32,300 0 (0%) 2 0.06 0 0 32,300 37,100 27,500
03/03/2026 32,300 0 (0%) 13 0.43 0 0 32,300 37,100 27,500
02/03/2026 32,900 0 (0%) 906 29.23 0 0 32,900 37,800 28,000
27/02/2026 32,900 0 (0%) 2,600 85.54 0 0 32,900 37,800 28,000
26/02/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
25/02/2026 32,900 0 (0%) 1,200 39.48 0 0 32,900 37,800 28,000
24/02/2026 32,900 0.1 (0.3%) 100 3.29 0 0 32,800 37,700 27,900
23/02/2026 33,000 0.6 (1.85%) 1,305 42.77 0 0 32,400 37,200 27,600
13/02/2026 32,400 0 (0%) 221 7.16 0 0 32,400 37,200 27,600
12/02/2026 32,400 0 (0%) 0 0 0 0 32,400 37,200 27,600
11/02/2026 32,400 0 (0%) 100 3.24 0 0 32,400 37,200 27,600
10/02/2026 32,100 -3.9 (-10.83%) 11,279 365.18 0 0 36,000 41,400 30,600
09/02/2026 36,000 -3 (-7.69%) 3,215 115.63 0 0 39,000 44,800 33,200
06/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/02/2026 39,000 0 (0%) 100 3.9 0 0 39,000 44,800 33,200
03/02/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/02/2026 39,000 3.4 (9.55%) 101 3.94 0 0 35,600 40,900 30,300
30/01/2026 35,600 0 (0%) 2,050 72.98 0 0 35,600 40,900 30,300
29/01/2026 35,600 0 (0%) 25 0.89 0 0 35,600 40,900 30,300
28/01/2026 35,600 0 (0%) 119 4.25 0 0 35,600 40,900 30,300
27/01/2026 35,600 -5.4 (-13.17%) 2,100 74.77 31,100 1,085.39 41,000 47,100 34,900
26/01/2026 41,000 0 (0%) 3 0.1 0 0 41,000 47,100 34,900
23/01/2026 41,000 2 (5.13%) 100 4.1 0 0 39,000 44,800 33,200
22/01/2026 39,000 -1 (-2.5%) 3,700 144.3 0 0 40,000 46,000 34,000
21/01/2026 40,000 0 (0%) 10 0.34 0 0 40,000 46,000 34,000
20/01/2026 40,000 0 (0%) 526 21.04 0 0 40,000 46,000 34,000
19/01/2026 40,000 -0.6 (-1.48%) 1,000 40 0 0 40,600 46,600 34,600
16/01/2026 40,600 0 (0%) 2,051 83.27 0 0 40,600 46,600 34,600
15/01/2026 40,600 -7.1 (-14.88%) 124 5.2 0 0 47,700 54,800 40,600
14/01/2026 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
13/01/2026 47,700 0 (0%) 0 0 0 0 47,700 54,800 40,600
12/01/2026 47,700 0 (0%) 23 1.1 0 0 47,700 54,800 40,600
09/01/2026 47,700 4.9 (11.45%) 105 4.99 0 0 42,800 49,200 36,400
08/01/2026 43,000 -6 (-12.24%) 608 26.09 0 0 49,000 56,300 41,700
07/01/2026 49,000 0 (0%) 2 0.08 0 0 49,000 56,300 41,700
06/01/2026 48,500 0 (0%) 1,100 53.85 0 0 48,500 55,700 41,300
05/01/2026 48,500 -0.1 (-0.21%) 509 24.69 0 0 48,600 55,800 41,400
31/12/2025 49,400 4.4 (9.78%) 31,642 1,536.74 0 0 45,000 51,700 38,300
30/12/2025 45,100 5.3 (13.32%) 8,035 361.78 0 0 39,800 45,700 33,900
29/12/2025 45,000 3.1 (7.4%) 15,904 633.07 0 0 41,900 48,100 35,700
26/12/2025 43,000 2.5 (6.17%) 1,000 41.85 0 0 40,500 46,500 34,500
25/12/2025 40,600 1.5 (3.84%) 9,200 372.31 0 0 39,100 44,900 33,300
24/12/2025 38,000 -0.1 (-0.26%) 2,700 105.49 9,384,900 328,471.5 38,100 43,800 32,400
23/12/2025 35,100 -5.1 (-12.69%) 3,100 118.14 0 0 40,200 46,200 34,200
22/12/2025 38,500 -0.7 (-1.79%) 1,817 72.98 0 0 39,200 45,000 33,400
19/12/2025 38,000 -2.3 (-5.71%) 1,600 62.76 0 0 40,300 46,300 34,300
18/12/2025 38,500 -1.6 (-3.99%) 1,636 65.97 0 0 40,100 46,100 34,100
17/12/2025 40,600 -3.3 (-7.52%) 916 36.81 0 0 43,900 50,400 37,400
16/12/2025 42,600 -2.9 (-6.37%) 1,106 48.57 0 0 45,500 52,300 38,700
15/12/2025 42,500 -6.4 (-13.09%) 200 9.1 0 0 48,900 56,200 41,600
12/12/2025 48,500 -0.5 (-1.02%) 5,400 264.28 9,384,900 465,960.29 49,000 56,300 41,700
11/12/2025 49,000 0.2 (0.41%) 12,838 628.72 0 0 48,800 56,100 41,500
10/12/2025 49,000 1.2 (2.51%) 33,001 1,609.39 0 0 47,800 54,900 40,700
09/12/2025 48,000 1 (2.13%) 6,501 310.75 0 0 47,000 54,000 40,000
08/12/2025 49,000 1.9 (4.03%) 9,003 423.26 0 0 47,100 54,100 40,100
05/12/2025 49,000 0.8 (1.66%) 24,904 1,173.59 0 0 48,200 55,400 41,000
04/12/2025 49,800 6.1 (13.96%) 64,391 3,101.47 0 0 43,700 50,200 37,200
03/12/2025 45,600 5.9 (14.86%) 65,900 2,877.53 0 0 39,700 45,600 33,800
02/12/2025 41,000 2.5 (6.49%) 19,900 790.56 0 0 38,500 44,200 32,800
01/12/2025 40,000 4.1 (11.42%) 21,323 821.42 0 0 35,900 41,200 30,600
28/11/2025 36,500 0.3 (0.83%) 19,300 693.58 0 0 36,200 41,600 30,800
27/11/2025 40,000 -1.1 (-2.68%) 34,511 1,249.91 0 0 41,100 47,200 35,000
26/11/2025 40,600 4.3 (11.85%) 627 25.77 0 0 36,300 41,700 30,900
25/11/2025 35,000 -5 (-12.5%) 26,401 958.59 0 0 40,000 46,000 34,000
24/11/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/11/2025 40,000 0 (0%) 5 0.17 0 0 40,000 46,000 34,000
20/11/2025 40,000 0 (0%) 25 1 0 0 40,000 46,000 34,000
19/11/2025 40,000 5.2 (14.94%) 120 4.77 0 0 34,800 40,000 29,600
18/11/2025 38,000 -2 (-5%) 2,101 73.04 0 0 40,000 46,000 34,000
17/11/2025 40,000 1 (2.56%) 100 4 0 0 39,000 44,800 33,200
14/11/2025 39,000 -2.4 (-5.8%) 7,320 285.19 0 0 41,400 47,600 35,200
13/11/2025 41,400 0 (0%) 13 0.46 0 0 41,400 47,600 35,200
12/11/2025 41,400 0 (0%) 0 0 0 0 41,400 47,600 35,200
11/11/2025 41,400 1.2 (2.99%) 207 8.58 0 0 40,200 46,200 34,200
10/11/2025 43,500 4.5 (11.54%) 358 14.41 0 0 39,000 44,800 33,200
07/11/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/11/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
05/11/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
04/11/2025 39,000 -0.9 (-2.26%) 5,903 230.2 0 0 39,900 45,800 34,000
03/11/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
31/10/2025 39,900 0.8 (2.05%) 100 3.99 0 0 39,100 44,900 33,300
30/10/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
29/10/2025 39,100 -1.8 (-4.4%) 1,800 70.38 0 0 40,900 47,000 34,800
28/10/2025 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
27/10/2025 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
24/10/2025 40,900 1.9 (4.87%) 100 4.09 0 0 39,000 44,800 33,200
23/10/2025 39,000 0 (0%) 3,400 132.6 0 0 39,000 44,800 33,200
22/10/2025 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
21/10/2025 39,000 4 (11.43%) 100 3.9 0 0 35,000 40,200 29,800
20/10/2025 34,900 -6.1 (-14.88%) 15,002 524.39 0 0 41,000 47,100 34,900
17/10/2025 41,000 3.6 (9.63%) 108 4.4 0 0 37,400 43,000 31,800
16/10/2025 36,200 -2.9 (-7.42%) 605 22.66 14,000 628.6 39,100 44,900 33,300
15/10/2025 39,200 -3.8 (-8.84%) 3,300 128.95 0 0 43,000 49,400 36,600
14/10/2025 43,000 -0.7 (-1.6%) 600 25.8 0 0 43,700 50,200 37,200
13/10/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
10/10/2025 43,700 0 (0%) 0 0 0 0 43,700 50,200 37,200
09/10/2025 43,700 4.7 (12.05%) 100 4.37 0 0 39,000 44,800 33,200
08/10/2025 39,000 0.8 (2.09%) 300 11.7 0 0 38,200 43,900 32,500
07/10/2025 39,000 -2.2 (-5.34%) 4,007 153.06 0 0 41,200 47,300 35,100
06/10/2025 41,200 -0.7 (-1.67%) 1,005 41.41 0 0 41,900 48,100 35,700
03/10/2025 41,900 2.6 (6.62%) 100 4.19 0 0 39,300 45,100 33,500
02/10/2025 39,900 -0.1 (-0.25%) 605 23.75 0 0 40,000 46,000 34,000
01/10/2025 40,000 -1.7 (-4.08%) 600 24 0 0 41,700 47,900 35,500
30/09/2025 41,700 3.3 (8.59%) 103 4.29 0 0 38,400 44,100 32,700
29/09/2025 38,200 -5.7 (-12.98%) 602 23.09 0 0 43,900 50,400 37,400

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