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
23/01/2026 4,300 0.2 (4.88%) 199 0.82 0 0 4,100 4,700 3,500
22/01/2026 4,300 0.2 (4.88%) 700 2.85 0 0 4,100 4,700 3,500
21/01/2026 4,100 0.1 (2.5%) 500 2.05 0 0 4,000 4,600 3,400
20/01/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
19/01/2026 4,000 -0.2 (-4.76%) 2,200 8.71 0 0 4,200 4,800 3,600
16/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.1 (2.44%) 2,000 8.35 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 200 0.82 0 0 4,100 4,700 3,500
13/01/2026 4,100 0.2 (5.13%) 102 0.42 0 0 3,900 4,400 3,400
12/01/2026 4,200 0.1 (2.44%) 400 1.57 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 38 0.16 0 0 4,100 4,700 3,500
08/01/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
07/01/2026 3,800 -0.3 (-7.32%) 208 0.79 0 0 4,100 4,700 3,500
06/01/2026 4,000 -0.7 (-14.89%) 800 3.26 0 0 4,700 5,400 4,000
05/01/2026 4,700 0 (0%) 12 0.06 0 0 4,700 5,400 4,000
31/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
30/12/2025 4,600 0.5 (12.2%) 208 0.97 0 0 4,100 4,700 3,500
29/12/2025 4,200 0.1 (2.44%) 10,205 42.24 0 0 4,100 4,700 3,500
26/12/2025 4,000 0.2 (5.26%) 400 1.62 0 0 3,800 4,300 3,300
25/12/2025 3,800 -0.4 (-9.52%) 102 0.39 0 0 4,200 4,800 3,600
24/12/2025 4,300 0 (0%) 400 1.69 0 0 4,300 4,900 3,700
23/12/2025 4,400 0.4 (10%) 702 3.02 0 0 4,000 4,600 3,400
22/12/2025 4,100 0.5 (13.89%) 2,000 8 0 0 3,600 4,100 3,100
19/12/2025 4,300 0.2 (4.88%) 2,600 9.45 0 0 4,100 4,700 3,500
18/12/2025 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,900 3,700
17/12/2025 4,300 0.3 (7.5%) 400 1.72 0 0 4,000 4,600 3,400
16/12/2025 4,300 -0.1 (-2.27%) 500 1.98 0 0 4,400 5,000 3,800
15/12/2025 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
12/12/2025 4,400 0 (0%) 300 1.32 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
10/12/2025 4,400 0 (0%) 300 1.29 0 0 4,400 5,000 3,800
09/12/2025 4,400 0 (0%) 110 0.48 0 0 4,400 5,000 3,800
08/12/2025 4,400 0.1 (2.33%) 400 1.75 0 0 4,300 4,900 3,700
05/12/2025 4,400 0.1 (2.33%) 500 2.13 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.3 (7.5%) 216 0.93 0 0 4,000 4,600 3,400
03/12/2025 3,900 -0.5 (-11.36%) 300 1.2 0 0 4,400 5,000 3,800
02/12/2025 4,400 -0.1 (-2.22%) 600 2.64 0 0 4,500 5,100 3,900
01/12/2025 4,500 0.3 (7.14%) 111 0.5 0 0 4,200 4,800 3,600
28/11/2025 4,500 0.1 (2.27%) 2,200 9.19 0 0 4,400 5,000 3,800
27/11/2025 4,400 0 (0%) 2,301 10.11 0 0 4,400 5,000 3,800
26/11/2025 4,400 0 (0%) 600 2.66 0 0 4,400 5,000 3,800
25/11/2025 4,400 0.1 (2.33%) 800 3.53 0 0 4,300 4,900 3,700
24/11/2025 4,500 0.3 (7.14%) 604 2.61 0 0 4,200 4,800 3,600
21/11/2025 4,500 -0.1 (-2.17%) 800 3.37 0 0 4,600 5,200 4,000
20/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/11/2025 4,400 0.1 (2.33%) 200 0.92 0 0 4,300 4,900 3,700
18/11/2025 4,500 0.2 (4.65%) 3,810 16.54 0 0 4,300 4,900 3,700
17/11/2025 4,400 0 (0%) 403 1.71 0 0 4,400 5,000 3,800
14/11/2025 4,500 -0.6 (-11.76%) 4,110 18.24 0 0 5,100 5,800 4,400
13/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/11/2025 4,900 0.3 (6.52%) 300 1.52 0 0 4,600 5,200 4,000
11/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/11/2025 4,500 0.3 (7.14%) 304 1.4 0 0 4,200 4,800 3,600
05/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/11/2025 4,200 -0.2 (-4.55%) 1,102 4.67 0 0 4,400 5,000 3,800
03/11/2025 4,400 0 (0%) 109 0.48 0 0 4,400 5,000 3,800
31/10/2025 4,400 0.1 (2.33%) 224 0.97 0 0 4,300 4,900 3,700
30/10/2025 4,100 -0.4 (-8.89%) 400 1.72 0 0 4,500 5,100 3,900
29/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/10/2025 4,400 0 (0%) 600 2.67 0 0 4,400 5,000 3,800
27/10/2025 4,400 0 (0%) 199 0.82 0 0 4,400 5,000 3,800
24/10/2025 4,400 0.1 (2.33%) 400 1.76 0 0 4,300 4,900 3,700
23/10/2025 4,300 -0.2 (-4.44%) 300 1.29 0 0 4,500 5,100 3,900
22/10/2025 4,400 0.3 (7.32%) 400 1.79 0 0 4,100 4,700 3,500
21/10/2025 4,600 0 (0%) 6,830 28.14 0 0 4,600 5,200 4,000
20/10/2025 4,600 0 (0%) 30 0.14 0 0 4,600 5,200 4,000
17/10/2025 4,700 0.3 (6.82%) 640 2.94 0 0 4,400 5,000 3,800
16/10/2025 4,600 0.2 (4.55%) 1,400 6.19 0 0 4,400 5,000 3,800
15/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
14/10/2025 4,400 -0.1 (-2.22%) 300 1.33 0 0 4,500 5,100 3,900
13/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/10/2025 4,500 0 (0%) 10 0.04 0 0 4,500 5,100 3,900
09/10/2025 4,600 0.3 (6.98%) 200 0.89 0 0 4,300 4,900 3,700
08/10/2025 4,300 0 (0%) 218 0.94 0 0 4,300 4,900 3,700
07/10/2025 4,300 -0.5 (-10.42%) 2,400 10.32 0 0 4,800 5,500 4,100
06/10/2025 4,800 0 (0%) 150 0.72 0 0 4,800 5,500 4,100
03/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
02/10/2025 4,800 0 (0%) 200 0.96 0 0 4,800 5,500 4,100
01/10/2025 4,800 0.6 (14.29%) 138 0.66 0 0 4,200 4,800 3,600
30/09/2025 4,600 0 (0%) 400 1.69 0 0 4,600 5,200 4,000
29/09/2025 4,600 0 (0%) 2 0.01 0 0 4,600 5,200 4,000
26/09/2025 4,500 0 (0%) 400 1.85 0 0 4,500 5,100 3,900
25/09/2025 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
24/09/2025 4,600 -0.1 (-2.13%) 1,600 7.22 0 0 4,700 5,400 4,000
23/09/2025 4,700 0 (0%) 42 0.18 0 0 4,700 5,400 4,000
22/09/2025 4,700 0.3 (6.82%) 105 0.49 0 0 4,400 5,000 3,800
19/09/2025 4,600 0.2 (4.55%) 1,605 6.98 0 0 4,400 5,000 3,800
18/09/2025 4,300 -0.3 (-6.52%) 400 1.75 0 0 4,600 5,200 4,000
17/09/2025 4,600 -0.2 (-4.17%) 800 3.71 0 0 4,800 5,500 4,100
16/09/2025 4,500 0.1 (2.27%) 3,800 18.05 0 0 4,400 5,000 3,800
15/09/2025 4,600 -0.1 (-2.13%) 3,901 17.08 0 0 4,700 5,400 4,000
12/09/2025 4,700 0.2 (4.44%) 701 3.3 0 0 4,500 5,100 3,900
11/09/2025 4,600 0 (0%) 2,200 9.86 0 0 4,600 5,200 4,000
10/09/2025 4,600 0.2 (4.55%) 1,601 7.4 0 0 4,400 5,000 3,800
09/09/2025 4,500 -0.1 (-2.17%) 1,500 6.63 0 0 4,600 5,200 4,000
08/09/2025 4,600 0.1 (2.22%) 300 1.38 0 0 4,500 5,100 3,900
05/09/2025 4,700 0.4 (9.3%) 500 2.23 0 0 4,300 4,900 3,700
04/09/2025 4,700 0 (0%) 11,300 48.92 0 0 4,700 5,400 4,000
03/09/2025 4,900 0.2 (4.26%) 1,001 4.7 0 0 4,700 5,400 4,000
29/08/2025 4,800 0.2 (4.35%) 6,500 30.7 0 0 4,600 5,200 4,000
28/08/2025 4,500 -0.1 (-2.17%) 702 3.25 0 0 4,600 5,200 4,000
27/08/2025 4,600 -0.1 (-2.13%) 300 1.38 0 0 4,700 5,400 4,000
26/08/2025 4,500 0 (0%) 400 1.86 0 0 4,500 5,100 3,900
25/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/08/2025 4,400 -0.6 (-12%) 1,940 8.77 0 0 5,000 5,700 4,300
21/08/2025 5,000 0.5 (11.11%) 200 1 0 0 4,500 5,100 3,900
20/08/2025 4,600 0.1 (2.22%) 1,336 6.03 0 0 4,500 5,100 3,900
19/08/2025 4,500 0.1 (2.27%) 4,600 20.49 0 0 4,400 5,000 3,800
18/08/2025 4,500 0 (0%) 2,400 10.57 0 0 4,500 5,100 3,900
15/08/2025 4,500 0 (0%) 3,000 13.48 0 0 4,500 5,100 3,900
14/08/2025 4,500 0.1 (2.27%) 1,501 6.68 0 0 4,400 5,000 3,800
13/08/2025 4,400 -0.1 (-2.22%) 4,809 21.2 0 0 4,500 5,100 3,900
12/08/2025 4,500 0.2 (4.65%) 1,200 5.4 0 0 4,300 4,900 3,700
11/08/2025 4,200 0 (0%) 1,000 4.29 0 0 4,200 4,800 3,600
08/08/2025 4,400 -0.1 (-2.22%) 46,500 197.43 0 0 4,500 5,100 3,900
07/08/2025 4,400 0 (0%) 621 2.76 0 0 4,400 5,000 3,800
06/08/2025 4,300 -0.3 (-6.52%) 14,505 64.11 0 0 4,600 5,200 4,000
05/08/2025 4,600 0.2 (4.55%) 300 1.38 0 0 4,400 5,000 3,800
04/08/2025 4,700 0.3 (6.82%) 1,201 5.28 0 0 4,400 5,000 3,800
01/08/2025 4,500 0.3 (7.14%) 1,610 7. 0 0 4,200 4,800 3,600
31/07/2025 4,400 0 (0%) 5,005 21.16 0 0 4,400 5,000 3,800
30/07/2025 4,500 0 (0%) 3,600 15.84 0 0 4,500 5,100 3,900
29/07/2025 4,400 0.1 (2.33%) 2,579 11.48 0 0 4,300 4,900 3,700
28/07/2025 4,600 0.3 (6.98%) 34,713 148.89 0 0 4,300 4,900 3,700
25/07/2025 4,400 0 (0%) 37,415 161. 0 0 4,400 5,000 3,800
24/07/2025 4,600 0.3 (6.98%) 24,202 105.6 0 0 4,300 4,900 3,700

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