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
02/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
01/04/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
31/03/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
30/03/2026 17,800 0.3 (1.71%) 100 1.78 0 0 17,500 20,100 14,900
27/03/2026 17,500 0.5 (2.94%) 1,501 26.24 0 0 17,000 19,500 14,500
26/03/2026 17,400 0.8 (4.82%) 18,500 314.7 0 0 16,600 19,000 14,200
25/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/03/2026 16,600 2.1 (14.48%) 100 1.66 0 0 14,500 16,600 12,400
19/03/2026 14,500 -2.3 (-13.69%) 100 1.45 0 0 16,800 19,300 14,300
18/03/2026 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
17/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
13/03/2026 16,700 0 (0%) 1,600 26.94 0 0 16,700 19,200 14,200
12/03/2026 16,700 0 (0%) 2,300 38.41 0 0 16,700 19,200 14,200
11/03/2026 16,700 0.1 (0.6%) 6,800 113.56 0 0 16,600 19,000 14,200
10/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/03/2026 16,600 -1.3 (-7.26%) 1,014 16.83 0 0 17,900 20,500 15,300
06/03/2026 18,000 1 (5.88%) 2,300 41.25 0 0 17,000 19,500 14,500
05/03/2026 17,000 0.4 (2.41%) 1,300 22.1 0 0 16,600 19,000 14,200
04/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
03/03/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/03/2026 16,600 -0.4 (-2.35%) 1,010 16.78 0 0 17,000 19,500 14,500
27/02/2026 17,000 -0.1 (-0.58%) 2,200 37.49 0 0 17,100 19,600 14,600
26/02/2026 17,100 0 (0%) 1 0.02 0 0 17,100 19,600 14,600
25/02/2026 17,100 0 (0%) 2 0.04 0 0 17,100 19,600 14,600
24/02/2026 17,000 -0.6 (-3.41%) 3,500 59.7 0 0 17,600 20,200 15,000
23/02/2026 17,600 0 (0%) 2 0.04 0 0 17,600 20,200 15,000
13/02/2026 17,500 -0.5 (-2.78%) 1,000 17.55 0 0 18,000 20,700 15,300
12/02/2026 18,000 -1 (-5.26%) 100 1.8 0 0 19,000 21,800 16,200
11/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/02/2026 19,000 0 (0%) 1 0.02 0 0 19,000 21,800 16,200
09/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
06/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
04/02/2026 19,000 0 (0%) 4 0.07 0 0 19,000 21,800 16,200
03/02/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
02/02/2026 19,000 0 (0%) 200 3.8 0 0 19,000 21,800 16,200
30/01/2026 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
29/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
23/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
22/01/2026 19,000 0 (0%) 3 0.05 0 0 19,000 21,800 16,200
21/01/2026 19,000 -0.5 (-2.56%) 100 1.9 0 0 19,500 22,400 16,600
20/01/2026 19,500 -2.5 (-11.36%) 100 1.95 0 0 22,000 25,300 18,700
19/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
14/01/2026 22,000 0.5 (2.33%) 500 11 0 0 21,500 24,700 18,300
13/01/2026 21,500 1.7 (8.59%) 101 2.17 0 0 19,800 22,700 16,900
12/01/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
09/01/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
08/01/2026 21,400 1.5 (7.54%) 600 11.89 0 0 19,900 22,800 17,000
07/01/2026 19,900 0 (0%) 11 0.21 0 0 19,900 22,800 17,000
06/01/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
05/01/2026 19,900 0.7 (3.65%) 100 1.99 0 0 19,200 22,000 16,400
31/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
30/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
29/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
26/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
25/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
24/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
23/12/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
22/12/2025 19,200 0 (0%) 20 0.37 0 0 19,200 22,000 16,400
19/12/2025 19,200 0.2 (1.05%) 100 1.92 0 0 19,000 21,800 16,200
18/12/2025 19,000 -1.4 (-6.86%) 230 4.38 0 0 20,400 23,400 17,400
17/12/2025 20,400 1.1 (5.7%) 120 2.43 0 0 19,300 22,100 16,500
16/12/2025 19,300 0.4 (2.12%) 108 2.08 0 0 18,900 21,700 16,100
15/12/2025 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
12/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
11/12/2025 18,900 0 (0%) 11 0.2 0 0 18,900 21,700 16,100
10/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
09/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/12/2025 18,900 0 (0%) 1,200 22.7 0 0 18,900 21,700 16,100
05/12/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
04/12/2025 18,500 0.3 (1.65%) 11,900 225.15 0 0 18,200 20,900 15,500
03/12/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
02/12/2025 18,200 -1.8 (-9%) 100 1.82 0 0 20,000 23,000 17,000
01/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
28/11/2025 20,000 2.2 (12.36%) 1,008 20.1 0 0 17,800 20,400 15,200
27/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/11/2025 18,000 -2.4 (-11.76%) 309 5.51 0 0 20,400 23,400 17,400
24/11/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
21/11/2025 20,400 0 (0%) 0 0 0 0 20,400 23,400 17,400
20/11/2025 20,400 2.1 (11.48%) 110 2.23 0 0 18,300 21,000 15,600
19/11/2025 18,200 -2 (-9.9%) 200 3.65 0 0 20,200 23,200 17,200
18/11/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/11/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/11/2025 20,200 0 (0%) 10 0.19 0 0 20,200 23,200 17,200
13/11/2025 22,000 -0.1 (-0.45%) 409 8.16 200,000 5,080 22,100 25,400 18,800
12/11/2025 22,500 2.8 (14.21%) 516 11.35 0 0 19,700 22,600 16,800
11/11/2025 20,500 2.5 (13.89%) 2,100 41.44 0 0 18,000 20,700 15,300
10/11/2025 18,000 0 (0%) 5,700 102.6 0 0 18,000 20,700 15,300
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/11/2025 18,000 0 (0%) 7,500 135 0 0 18,000 20,700 15,300
04/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 20,700 15,300
03/11/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
31/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/10/2025 18,000 0 (0%) 2,200 39.6 0 0 18,000 20,700 15,300
29/10/2025 18,000 -0.2 (-1.1%) 7,805 140.49 0 0 18,200 20,900 15,500
28/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
27/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
24/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
23/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
22/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
21/10/2025 18,200 1 (5.81%) 100 1.82 0 0 17,200 19,700 14,700
20/10/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
17/10/2025 18,000 -0.2 (-1.1%) 2,300 39.6 0 0 18,200 20,900 15,500
16/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
15/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
14/10/2025 17,700 -1.2 (-6.35%) 200 3.63 0 0 18,900 21,700 16,100
13/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
09/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
07/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
06/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
03/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
02/10/2025 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100

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