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
16/09/2026 43,500 0 (0%) 0 0 0 0 43,500 50,000 37,000
15/09/2026 45,900 -5 (-9.82%) 1,202 52.31 0 0 50,900 58,500 43,300
14/09/2026 50,900 0 (0%) 2 0.09 0 0 50,900 58,500 43,300
11/09/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
10/09/2026 50,900 0 (0%) 21 0.91 0 0 50,900 58,500 43,300
09/09/2026 50,900 6.1 (13.62%) 102 5.19 0 0 44,800 51,500 38,100
08/09/2026 49,000 -1 (-2%) 300 13.45 0 0 50,000 57,500 42,500
07/09/2026 50,000 1.3 (2.67%) 100 5 0 0 48,700 56,000 41,400
04/09/2026 48,700 0 (0%) 0 0 0 0 48,700 56,000 41,400
03/09/2026 48,700 0 (0%) 0 0 0 0 48,700 56,000 41,400
28/08/2026 46,000 0.2 (0.44%) 2,000 97.47 0 0 45,800 52,600 39,000
27/08/2026 45,800 0 (0%) 0 0 0 0 45,800 52,600 39,000
26/08/2026 45,800 2.5 (5.77%) 100 4.58 0 0 43,300 49,700 36,900
25/08/2026 45,900 0.2 (0.44%) 1,121 48.45 0 0 45,700 52,500 38,900
24/08/2026 49,200 3.8 (8.37%) 1,200 54.78 0 0 45,400 52,200 38,600
21/08/2026 50,600 6.6 (15%) 21,321 967.17 0 0 44,000 50,600 37,400
20/08/2026 44,000 0 (0%) 1,800 79.2 0 0 44,000 50,600 37,400
19/08/2026 44,000 -0.1 (-0.23%) 4,405 193.87 0 0 44,100 50,700 37,500
18/08/2026 44,500 0.4 (0.91%) 3,200 141.22 0 0 44,100 50,700 37,500
17/08/2026 44,900 0.6 (1.35%) 500 22.04 0 0 44,300 50,900 37,700
14/08/2026 46,100 6 (14.96%) 20,100 890.58 0 0 40,100 46,100 34,100
13/08/2026 40,200 0.1 (0.25%) 2,700 108.28 0 0 40,100 46,100 34,100
12/08/2026 44,900 4.9 (12.25%) 8,900 356.49 0 0 40,000 46,000 34,000
11/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
06/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
05/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
04/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
31/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/07/2026 40,000 -3.4 (-7.83%) 5,400 216 0 0 43,400 49,900 36,900
28/07/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
27/07/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
24/07/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
23/07/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
22/07/2026 43,400 0 (0%) 0 0 0 0 43,400 49,900 36,900
21/07/2026 51,700 6.7 (14.89%) 1,800 78.13 0 0 45,000 51,700 38,300
20/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
17/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
16/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
15/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
14/07/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
13/07/2026 45,000 2 (4.65%) 100 4.5 0 0 43,000 49,400 36,600
10/07/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
09/07/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
08/07/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
07/07/2026 43,000 0 (0%) 3 0.13 0 0 43,000 49,400 36,600
06/07/2026 43,000 0 (0%) 6,100 262.45 0 0 43,000 49,400 36,600
03/07/2026 43,000 -1 (-2.27%) 100 4.3 0 0 44,000 50,600 37,400
02/07/2026 44,000 0 (0%) 206 9.06 0 0 44,000 50,600 37,400
01/07/2026 44,000 -2 (-4.35%) 10,201 448.84 0 0 46,000 52,900 39,100
30/06/2026 44,000 -2.1 (-4.56%) 10,200 468.8 0 0 46,100 53,000 39,200
29/06/2026 46,100 0 (0%) 1 0.04 0 0 46,100 53,000 39,200
26/06/2026 49,400 6.4 (14.88%) 800 36.9 0 0 43,000 49,400 36,600
25/06/2026 43,000 0 (0%) 1,500 64.5 0 0 43,000 49,400 36,600
24/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
23/06/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
22/06/2026 43,000 -1 (-2.27%) 616 26.49 0 0 44,000 50,600 37,400
19/06/2026 44,000 0 (0%) 1 0.04 0 0 44,000 50,600 37,400
18/06/2026 44,000 -0.1 (-0.23%) 6,000 264 0 0 44,100 50,700 37,500
17/06/2026 44,100 0 (0%) 3,000 132.3 0 0 44,100 50,700 37,500
16/06/2026 44,100 0.1 (0.23%) 4,900 216.09 0 0 44,000 50,600 37,400
15/06/2026 46,000 -1 (-2.13%) 7,000 308.2 0 0 47,000 54,000 40,000
12/06/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
11/06/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
10/06/2026 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
09/06/2026 47,000 1.9 (4.21%) 100 4.7 0 0 45,100 51,800 38,400
08/06/2026 46,800 2.8 (6.36%) 700 31.58 0 0 44,000 50,600 37,400
05/06/2026 44,000 0.5 (1.15%) 600 26.4 0 0 43,500 50,000 37,000
04/06/2026 43,500 0 (0%) 110 4.78 0 0 43,500 50,000 37,000
03/06/2026 43,500 -7.1 (-14.03%) 100 4.35 0 0 50,600 58,100 43,100
02/06/2026 50,600 6.6 (15%) 200 10.12 0 0 44,000 50,600 37,400
01/06/2026 44,000 -7.5 (-14.56%) 100 4.4 0 0 51,500 59,200 43,800
29/05/2026 51,500 0 (0%) 0 0 0 0 51,500 59,200 43,800
28/05/2026 51,500 0 (0%) 0 0 0 0 51,500 59,200 43,800
27/05/2026 51,500 3 (6.19%) 1,000 51.5 0 0 48,500 55,700 41,300
26/05/2026 52,000 4 (8.33%) 1,650 79.97 0 0 48,000 55,200 40,800
25/05/2026 48,000 -1.4 (-2.83%) 500 24 0 0 49,400 56,800 42,000
22/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
21/05/2026 48,000 -1.4 (-2.83%) 4,821 238.17 0 0 49,400 56,800 42,000
20/05/2026 49,400 0 (0%) 1 0.05 0 0 49,400 56,800 42,000
19/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
18/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
15/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
14/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
13/05/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
12/05/2026 49,400 -8.7 (-14.97%) 100 4.94 0 0 58,100 66,800 49,400
11/05/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
08/05/2026 58,100 7.5 (14.82%) 100 5.81 0 0 50,600 58,100 43,100
07/05/2026 54,000 2.4 (4.65%) 6,000 303.32 0 0 51,600 59,300 43,900
06/05/2026 51,600 0 (0%) 0 0 0 0 51,600 59,300 43,900
05/05/2026 51,600 6.7 (14.92%) 100 5.16 0 0 44,900 51,600 38,200
04/05/2026 42,500 -2.8 (-6.18%) 904 40.59 0 0 45,300 52,000 38,600
29/04/2026 54,000 5.4 (11.11%) 2,900 131.48 0 0 48,600 55,800 41,400
28/04/2026 48,600 6.3 (14.89%) 200 9.72 0 0 42,300 48,600 36,000
24/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
23/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
22/04/2026 42,300 0 (0%) 900 38.07 0 0 42,300 48,600 36,000
21/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
20/04/2026 42,300 0 (0%) 400 16.92 0 0 42,300 48,600 36,000
17/04/2026 42,300 0 (0%) 400 16.92 0 0 42,300 48,600 36,000
16/04/2026 42,300 0 (0%) 1 0.04 0 0 42,300 48,600 36,000
15/04/2026 43,000 0.7 (1.65%) 300 12.7 0 0 42,300 48,600 36,000
14/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
13/04/2026 45,000 2.6 (6.13%) 1,100 46.5 0 0 42,400 48,700 36,100
10/04/2026 42,000 -2 (-4.55%) 3,301 140.04 0 0 44,000 50,600 37,400
09/04/2026 44,000 1.5 (3.53%) 100 4.4 0 0 42,500 48,800 36,200
08/04/2026 42,400 -2.6 (-5.78%) 400 16.98 0 0 45,000 51,700 38,300
07/04/2026 45,000 2.8 (6.64%) 100 4.5 0 0 42,200 48,500 35,900
06/04/2026 45,400 3.1 (7.33%) 4,400 185.49 0 0 42,300 48,600 36,000
03/04/2026 45,000 2.9 (6.89%) 4,300 181.74 0 0 42,100 48,400 35,800
02/04/2026 45,000 2 (4.65%) 4,100 172.5 0 0 43,000 49,400 36,600
01/04/2026 43,000 0.3 (0.7%) 1,200 51.6 0 0 42,700 49,100 36,300
31/03/2026 43,000 -5 (-10.42%) 8,401 358.99 0 0 48,000 55,200 40,800
30/03/2026 48,000 -5.4 (-10.11%) 100 4.8 0 0 53,400 61,400 45,400
27/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
26/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
25/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
24/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
23/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
20/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
19/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
18/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
17/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400
16/03/2026 53,400 0 (0%) 0 0 0 0 53,400 61,400 45,400

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