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
29/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/09/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
24/09/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
23/09/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
22/09/2026 18,000 -0.9 (-4.76%) 100 1.8 0 0 18,900 21,700 16,100
21/09/2026 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
18/09/2026 18,900 0.9 (5%) 200 3.78 0 0 18,000 20,700 15,300
17/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/09/2026 18,000 0 (0%) 30 0.47 0 0 18,000 20,700 15,300
15/09/2026 18,000 0 (0%) 201 3.62 0 0 18,000 20,700 15,300
14/09/2026 18,000 1 (5.88%) 200 3.6 0 0 17,000 19,500 14,500
11/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
08/09/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/09/2026 17,000 0 (0%) 3 0.06 0 0 17,000 19,500 14,500
04/09/2026 17,000 -2.9 (-14.57%) 300 5.1 0 0 19,900 22,800 17,000
03/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
28/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
27/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
26/08/2026 19,900 1.9 (10.56%) 200 3.98 0 0 18,000 20,700 15,300
25/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/08/2026 20,000 2 (11.11%) 300 5.4 0 0 18,000 20,700 15,300
20/08/2026 18,000 0 (0%) 1,800 32.41 0 0 18,000 20,700 15,300
19/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2026 18,000 0 (0%) 500 9 0 0 18,000 20,700 15,300
13/08/2026 18,000 -0.5 (-2.7%) 100 1.8 0 0 18,500 21,200 15,800
12/08/2026 18,500 0 (0%) 200 3.7 0 0 18,500 21,200 15,800
11/08/2026 18,500 0 (0%) 7 0.13 0 0 18,500 21,200 15,800
10/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/08/2026 18,500 0.1 (0.54%) 500 9.25 0 0 18,400 21,100 15,700
06/08/2026 18,400 0 (0%) 7 0.14 0 0 18,400 21,100 15,700
05/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
04/08/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
03/08/2026 18,400 0 (0%) 600 11.04 0 0 18,400 21,100 15,700
31/07/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/07/2026 19,000 0 (0%) 2,610 47.98 0 0 19,000 21,800 16,200
29/07/2026 19,000 -1 (-5%) 225 4.33 0 0 20,000 23,000 17,000
28/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/07/2026 20,000 -0.5 (-2.44%) 100 2 0 0 20,500 23,500 17,500
24/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/07/2026 20,800 -0.2 (-0.95%) 400 8.18 0 0 21,000 24,100 17,900
22/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/07/2026 21,000 0.4 (1.94%) 100 2.1 0 0 20,600 23,600 17,600
16/07/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
15/07/2026 21,200 -0.2 (-0.93%) 200 4.12 0 0 21,400 24,600 18,200
14/07/2026 21,400 -0.1 (-0.47%) 100 2.14 0 0 21,500 24,700 18,300
13/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
10/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
09/07/2026 21,500 0 (0%) 100 2.15 0 0 21,500 24,700 18,300
08/07/2026 21,500 -0.3 (-1.38%) 110 2.37 0 0 21,800 25,000 18,600
07/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
06/07/2026 21,800 0 (0%) 4 0.09 0 0 21,800 25,000 18,600
03/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
02/07/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
01/07/2026 21,800 0 (0%) 1,000 21.79 0 0 21,800 25,000 18,600
30/06/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
29/06/2026 21,800 0.8 (3.81%) 100 2.18 0 0 21,000 24,100 17,900
26/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/06/2026 21,000 -0.1 (-0.47%) 200 4.2 0 0 21,100 24,200 18,000
24/06/2026 21,800 0.8 (3.81%) 300 6.34 0 0 21,000 24,100 17,900
23/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/06/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
19/06/2026 21,900 1.8 (8.96%) 200 4.2 0 0 20,100 23,100 17,100
18/06/2026 21,000 1 (5%) 1,400 28.1 0 0 20,000 23,000 17,000
17/06/2026 20,000 0.5 (2.56%) 100 2 0 0 19,500 22,400 16,600
16/06/2026 22,000 2 (10%) 201 3.92 0 0 20,000 23,000 17,000
15/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/06/2026 20,000 -0.2 (-0.99%) 900 18 0 0 20,200 23,200 17,200
11/06/2026 20,200 0 (0%) 3,120 63.01 0 0 20,200 23,200 17,200
10/06/2026 20,200 -0.3 (-1.46%) 400 8.08 0 0 20,500 23,500 17,500
09/06/2026 19,900 -2.7 (-11.95%) 200 4.26 0 0 22,600 25,900 19,300
08/06/2026 22,500 -0.2 (-0.88%) 2,010 45.33 0 0 22,700 26,100 19,300
05/06/2026 22,700 0.2 (0.89%) 100 2.27 0 0 22,500 25,800 19,200
04/06/2026 22,500 0.1 (0.45%) 233 5.23 0 0 22,400 25,700 19,100
03/06/2026 22,500 0.2 (0.9%) 300 6.71 0 0 22,300 25,600 19,000
02/06/2026 22,200 0 (0%) 400 8.91 0 0 22,200 25,500 18,900
01/06/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
29/05/2026 22,200 0 (0%) 300 6.66 0 0 22,200 25,500 18,900
28/05/2026 22,200 0 (0%) 1,007 22.35 0 0 22,200 25,500 18,900
27/05/2026 22,200 0 (0%) 101 2.24 0 0 22,200 25,500 18,900
26/05/2026 22,200 0.2 (0.91%) 200 4.44 0 0 22,000 25,300 18,700
25/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
22/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
21/05/2026 22,000 0 (0%) 5 0.11 0 0 22,000 25,300 18,700
20/05/2026 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
19/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
18/05/2026 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
15/05/2026 22,000 0 (0%) 101 2.22 0 0 22,000 25,300 18,700
14/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
13/05/2026 22,000 -0.5 (-2.22%) 1,044 23.02 0 0 22,500 25,800 19,200
12/05/2026 22,500 0.4 (1.81%) 102 2.29 0 0 22,100 25,400 18,800
11/05/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
08/05/2026 22,100 0 (0%) 100 2.21 0 0 22,100 25,400 18,800
07/05/2026 22,100 0 (0%) 1 0.02 0 0 22,100 25,400 18,800
06/05/2026 22,000 0 (0%) 300 6.64 0 0 22,000 25,300 18,700
05/05/2026 22,000 0 (0%) 111 2.44 0 0 22,000 25,300 18,700
04/05/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
29/04/2026 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
28/04/2026 22,000 -0.1 (-0.45%) 1,000 22.01 0 0 22,100 25,400 18,800
24/04/2026 22,100 0 (0%) 105 2.32 0 0 22,100 25,400 18,800
23/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
22/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
21/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
20/04/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/04/2026 22,100 -0.4 (-1.78%) 1,005 22.21 0 0 22,500 25,800 19,200
16/04/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
15/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
14/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
13/04/2026 22,500 0 (0%) 102 2.29 0 0 22,500 25,800 19,200
10/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/04/2026 22,400 0.4 (1.82%) 1,000 22.45 0 0 22,000 25,300 18,700
08/04/2026 22,000 0 (0%) 1,502 33.04 0 0 22,000 25,300 18,700
07/04/2026 22,000 0 (0%) 4,843 106.58 0 0 22,000 25,300 18,700
06/04/2026 22,000 -0.3 (-1.35%) 900 19.8 0 0 22,300 25,600 19,000
03/04/2026 22,200 -0.3 (-1.33%) 300 6.69 0 0 22,500 25,800 19,200
02/04/2026 22,500 0.1 (0.45%) 101 2.27 0 0 22,400 25,700 19,100
01/04/2026 22,500 0.5 (2.27%) 1,300 29.15 0 0 22,000 25,300 18,700
31/03/2026 22,000 0.5 (2.33%) 100 2.2 0 0 21,500 24,700 18,300
30/03/2026 21,500 -0.5 (-2.27%) 100 2.15 0 0 22,000 25,300 18,700

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