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
24/06/2026 1,400 -0.1 (-6.67%) 78,300 113.01 0 0 1,500 1,600 1,400
23/06/2026 1,500 0 (0%) 77,501 110.41 0 0 1,500 1,600 1,400
22/06/2026 1,500 0 (0%) 78,909 114. 0 0 1,500 1,600 1,400
19/06/2026 1,500 0 (0%) 196,061 296.2 0 0 1,500 1,600 1,400
18/06/2026 1,500 0 (0%) 257,172 383.85 0 0 1,500 1,600 1,400
17/06/2026 1,500 0 (0%) 48,598 71.99 0 0 1,500 1,600 1,400
16/06/2026 1,500 0 (0%) 135,629 203.45 0 0 1,500 1,600 1,400
15/06/2026 1,500 0 (0%) 239,466 360.54 0 0 1,500 1,600 1,400
12/06/2026 1,500 0 (0%) 311,644 467.89 0 0 1,500 1,600 1,400
11/06/2026 1,500 0 (0%) 390,539 587.07 0 0 1,500 1,600 1,400
10/06/2026 1,500 0 (0%) 121,871 183.16 0 0 1,500 1,600 1,400
09/06/2026 1,500 -0.1 (-6.25%) 113,145 172.27 0 0 1,600 1,700 1,500
08/06/2026 1,600 0.1 (6.67%) 433,729 647.47 0 0 1,500 1,600 1,400
05/06/2026 1,500 -0.1 (-6.25%) 174,737 264.97 0 0 1,600 1,700 1,500
04/06/2026 1,600 0 (0%) 505,113 806.17 0 0 1,600 1,700 1,500
03/06/2026 1,600 0.1 (6.67%) 988,292 1,581.22 0 0 1,500 1,600 1,400
02/06/2026 1,500 0.1 (7.14%) 760,795 1,140.16 0 0 1,400 1,500 1,300
01/06/2026 1,400 -0.1 (-6.67%) 309,469 462.07 0 0 1,500 1,600 1,400
29/05/2026 1,500 0 (0%) 152,301 225.7 0 0 1,500 1,600 1,400
28/05/2026 1,500 0 (0%) 455,659 684.2 0 0 1,500 1,600 1,400
27/05/2026 1,500 0 (0%) 259,292 391.14 0 0 1,500 1,600 1,400
26/05/2026 1,500 -0.1 (-6.25%) 450,115 676.79 0 0 1,600 1,700 1,500
25/05/2026 1,600 0 (0%) 119,534 187.72 0 0 1,600 1,700 1,500
22/05/2026 1,600 0 (0%) 74,718 115.77 0 0 1,600 1,700 1,500
21/05/2026 1,600 0 (0%) 113,534 183.51 0 0 1,600 1,700 1,500
20/05/2026 1,600 0 (0%) 202,814 324.56 0 0 1,600 1,700 1,500
19/05/2026 1,600 0 (0%) 588,062 941.5 0 0 1,600 1,700 1,500
18/05/2026 1,600 0 (0%) 247,797 397.34 0 0 1,600 1,700 1,500
15/05/2026 1,600 0 (0%) 522,443 877.68 0 0 1,600 1,700 1,500
14/05/2026 1,600 0 (0%) 276,174 443.46 0 0 1,600 1,700 1,500
13/05/2026 1,600 0 (0%) 499,191 799.48 0 0 1,600 1,700 1,500
12/05/2026 1,600 -0.1 (-5.88%) 205,222 332.7 0 0 1,700 1,800 1,600
11/05/2026 1,700 0.1 (6.25%) 442,599 748.61 0 0 1,600 1,700 1,500
08/05/2026 1,600 -0.1 (-5.88%) 267,384 429.93 24,900 39.84 1,700 1,800 1,600
07/05/2026 1,700 0.1 (6.25%) 174,921 286.56 0 0 1,600 1,700 1,500
06/05/2026 1,600 -0.1 (-5.88%) 415,164 686.33 0 0 1,700 1,800 1,600
05/05/2026 1,700 0 (0%) 524,361 859.4 0 0 1,700 1,800 1,600
04/05/2026 1,700 0 (0%) 633,637 1,077.29 0 0 1,700 1,800 1,600
29/04/2026 1,700 0 (0%) 1,653,011 2,794.99 0 0 1,700 1,800 1,600
28/04/2026 1,700 -0.1 (-5.56%) 387,587 687.14 0 0 1,800 1,900 1,700
24/04/2026 1,800 0.1 (5.88%) 158,556 273.34 0 0 1,700 1,800 1,600
23/04/2026 1,700 -0.1 (-5.56%) 274,256 484.49 0 0 1,800 1,900 1,700
22/04/2026 1,800 0 (0%) 353,359 637.05 0 0 1,800 1,900 1,700
21/04/2026 1,800 0.1 (5.88%) 855,254 1,539.4 0 0 1,700 1,800 1,600
20/04/2026 1,700 -0.1 (-5.56%) 360,014 632.67 0 0 1,800 1,900 1,700
17/04/2026 1,800 0 (0%) 159,589 281.7 374,100 635.97 1,800 1,900 1,700
16/04/2026 1,800 0 (0%) 189,584 335.45 0 0 1,800 1,900 1,700
15/04/2026 1,800 0 (0%) 179,291 322.46 0 0 1,800 1,900 1,700
14/04/2026 1,800 0 (0%) 233,994 421.3 0 0 1,800 1,900 1,700
13/04/2026 1,800 0 (0%) 562,993 1,014.09 0 0 1,800 1,900 1,700
10/04/2026 1,800 -0.1 (-5.26%) 285,392 538.81 0 0 1,900 2,000 1,800
09/04/2026 1,900 0.1 (5.56%) 1,119,276 1,994.64 0 0 1,800 1,900 1,700
08/04/2026 1,800 0 (0%) 574,667 1,006.81 0 0 1,800 1,900 1,700
07/04/2026 1,800 0 (0%) 45,279 80.52 0 0 1,800 1,900 1,700
06/04/2026 1,800 0 (0%) 166,974 294.33 0 0 1,800 1,900 1,700
03/04/2026 1,800 0 (0%) 225,079 400.7 0 0 1,800 1,900 1,700
02/04/2026 1,800 0 (0%) 180,817 323.03 0 0 1,800 1,900 1,700
01/04/2026 1,800 0 (0%) 452,987 813.95 0 0 1,800 1,900 1,700
31/03/2026 1,800 0 (0%) 234,673 408.79 0 0 1,800 1,900 1,700
30/03/2026 1,800 0 (0%) 93,074 167.09 0 0 1,800 1,900 1,700
27/03/2026 1,800 0 (0%) 271,764 489.44 0 0 1,800 1,900 1,700
26/03/2026 1,800 0 (0%) 500,467 890.13 0 0 1,800 1,900 1,700
25/03/2026 1,800 0 (0%) 469,193 846.71 0 0 1,800 1,900 1,700
24/03/2026 1,800 0.1 (5.88%) 436,256 782.93 0 0 1,700 1,800 1,600
23/03/2026 1,700 -0.1 (-5.56%) 1,225,425 2,101.18 0 0 1,800 1,900 1,700
20/03/2026 1,800 -0.1 (-5.26%) 1,453,551 2,616.64 0 0 1,900 2,000 1,800
19/03/2026 1,900 0 (0%) 346,312 645.26 0 0 1,900 2,000 1,800
18/03/2026 1,900 -0.1 (-5%) 863,599 1,629.75 0 0 2,000 2,200 1,800
17/03/2026 2,000 0.1 (5.26%) 189,851 373.86 0 0 1,900 2,000 1,800
16/03/2026 1,900 0.1 (5.56%) 1,222,951 2,323.42 0 0 1,800 1,900 1,700
13/03/2026 1,800 0 (0%) 871,362 1,568.95 0 0 1,800 1,900 1,700
12/03/2026 1,800 -0.1 (-5.26%) 1,282,811 2,313.04 0 0 1,900 2,000 1,800
11/03/2026 1,900 0 (0%) 775,167 1,413.79 0 0 1,900 2,000 1,800
10/03/2026 1,900 0 (0%) 119,088 222.62 0 0 1,900 2,000 1,800
09/03/2026 1,900 0 (0%) 1,777,671 3,207.57 0 0 1,900 2,000 1,800
06/03/2026 1,900 -0.1 (-5%) 352,800 677.51 0 0 2,000 2,200 1,800
05/03/2026 2,000 0 (0%) 832,054 1,587.78 0 0 2,000 2,200 1,800
04/03/2026 2,000 -0.1 (-4.76%) 479,495 954.65 0 0 2,100 2,300 1,900
03/03/2026 2,100 0.1 (5%) 886,877 1,797.37 0 0 2,000 2,200 1,800
02/03/2026 2,000 -0.1 (-4.76%) 1,081,390 2,143.3 0 0 2,100 2,300 1,900
27/02/2026 2,100 0 (0%) 1,252,706 2,604.91 0 0 2,100 2,300 1,900
26/02/2026 2,100 -0.1 (-4.55%) 564,829 1,239.17 0 0 2,200 2,400 2,000
25/02/2026 2,200 0 (0%) 553,410 1,219.97 0 0 2,200 2,400 2,000
24/02/2026 2,200 0 (0%) 1,066,018 2,351.18 0 0 2,200 2,400 2,000
23/02/2026 2,200 -0.2 (-8.33%) 2,451,420 5,430.1 0 0 2,400 2,600 2,200
13/02/2026 2,400 -0.2 (-7.69%) 1,393,289 3,585.96 0 0 2,600 2,800 2,400
12/02/2026 2,600 0.6 (30%) 5,571,500 14,282.57 0 0 2,000 2,600 1,400
11/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
10/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
09/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
06/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
05/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
04/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
03/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
02/02/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
30/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
29/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
28/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
27/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
26/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
23/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
22/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
21/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
20/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
19/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
16/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
15/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
14/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
13/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
12/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
09/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
08/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
07/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
06/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
05/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
31/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
30/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
29/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
26/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
25/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400
24/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,600 1,400

Historical Data ja - BSC

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