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
21/09/2026 29,000 0.3 (1.05%) 2,657 75.95 0 0 28,700 33,000 24,400
18/09/2026 29,800 0.8 (2.76%) 113,331 3,253.09 0 0 29,000 33,300 24,700
17/09/2026 29,000 -0.1 (-0.34%) 23,200 672.96 0 0 29,100 33,400 24,800
16/09/2026 29,100 0 (0%) 10,960 319.02 0 0 29,100 33,400 24,800
15/09/2026 29,500 -0.5 (-1.67%) 20,292 591.36 0 0 30,000 34,500 25,500
14/09/2026 30,500 0.8 (2.69%) 9,900 296.73 13,600 365.08 29,700 34,100 25,300
11/09/2026 31,000 0.8 (2.65%) 46,900 1,394.38 0 0 30,200 34,700 25,700
10/09/2026 31,500 0.5 (1.61%) 43,500 1,313.37 3,000 90 31,000 35,600 26,400
09/09/2026 31,200 -0.2 (-0.64%) 18,600 576.31 35,000 1,105 31,400 36,100 26,700
08/09/2026 31,100 -0.8 (-2.51%) 4,816 151.42 60,000 1,853.72 31,900 36,600 27,200
07/09/2026 31,800 0.5 (1.6%) 800 25.48 4,900 156.8 31,300 35,900 26,700
04/09/2026 32,000 0.4 (1.27%) 13,702 429.4 5,900 188 31,600 36,300 26,900
03/09/2026 31,600 0 (0%) 0 0 13,700 393.52 31,600 36,300 26,900
28/08/2026 31,500 -0.5 (-1.56%) 800 25.25 4,900 156.8 32,000 36,800 27,200
27/08/2026 32,000 0.5 (1.59%) 400 12.8 19,500 624 31,500 36,200 26,800
26/08/2026 31,400 -0.2 (-0.63%) 9,900 311.49 17,500 560 31,600 36,300 26,900
25/08/2026 31,500 -0.2 (-0.63%) 8,400 265.34 33,568 1,074.18 31,700 36,400 27,000
24/08/2026 32,000 -0.2 (-0.62%) 19,306 611.78 10,000 320 32,200 37,000 27,400
21/08/2026 32,000 -0.2 (-0.62%) 55,100 1,775.62 18,700 512.38 32,200 37,000 27,400
20/08/2026 32,300 -0.7 (-2.12%) 5,000 161 48,600 1,521.66 33,000 37,900 28,100
19/08/2026 32,900 0 (0%) 10,110 333.38 69,100 2,205.6 32,900 37,800 28,000
18/08/2026 32,900 0 (0%) 1,500 49.35 0 0 32,900 37,800 28,000
17/08/2026 32,900 0.2 (0.61%) 100 3.29 9,300 258.54 32,700 37,600 27,800
14/08/2026 32,700 0.1 (0.31%) 2,400 78.51 0 0 32,600 37,400 27,800
13/08/2026 32,600 -0.3 (-0.91%) 2,000 65.2 0 0 32,900 37,800 28,000
12/08/2026 33,000 0.3 (0.92%) 700 23.05 9,775 271.75 32,700 37,600 27,800
11/08/2026 32,700 0.2 (0.62%) 302 9.88 0 0 32,500 37,300 27,700
10/08/2026 32,500 -0.4 (-1.22%) 4,400 143.14 0 0 32,900 37,800 28,000
07/08/2026 32,700 -0.3 (-0.91%) 2,200 72.44 0 0 33,000 37,900 28,100
06/08/2026 33,000 0.4 (1.23%) 13,259 437.19 0 0 32,600 37,400 27,800
05/08/2026 32,700 0 (0%) 11,800 384.56 0 0 32,700 37,600 27,800
04/08/2026 32,500 -0.4 (-1.22%) 5,806 190.06 0 0 32,900 37,800 28,000
03/08/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
31/07/2026 32,900 0.6 (1.86%) 100 3.29 0 0 32,300 37,100 27,500
30/07/2026 32,900 0.8 (2.49%) 4,713 152.2 0 0 32,100 36,900 27,300
29/07/2026 32,100 0.3 (0.94%) 9,700 311.37 0 0 31,800 36,500 27,100
28/07/2026 32,200 -0.9 (-2.72%) 1,984 63.01 0 0 33,100 38,000 28,200
27/07/2026 33,000 0 (0%) 1,200 39.7 0 0 33,000 37,900 28,100
24/07/2026 33,000 0.1 (0.3%) 7,911 260.9 0 0 32,900 37,800 28,000
23/07/2026 32,900 -0.1 (-0.3%) 8,000 263.2 0 0 33,000 37,900 28,100
22/07/2026 33,100 -0.1 (-0.3%) 8,800 290.52 0 0 33,200 38,100 28,300
21/07/2026 33,200 0 (0%) 4,500 149.4 0 0 33,200 38,100 28,300
20/07/2026 33,200 -0.1 (-0.3%) 2,700 89.6 0 0 33,300 38,200 28,400
17/07/2026 33,200 -0.2 (-0.6%) 3,100 103.13 0 0 33,400 38,400 28,400
16/07/2026 33,400 0.2 (0.6%) 100 3.34 0 0 33,200 38,100 28,300
15/07/2026 32,500 0.8 (2.52%) 2,100 69.78 0 0 31,700 36,400 27,000
14/07/2026 33,000 0 (0%) 317 10.06 0 0 33,000 37,900 28,100
13/07/2026 33,000 -0.2 (-0.6%) 4,101 135.26 0 0 33,200 38,100 28,300
10/07/2026 33,000 0.4 (1.23%) 1,900 63.03 0 0 32,600 37,400 27,800
09/07/2026 33,000 0 (0%) 4,015 131. 0 0 33,000 37,900 28,100
08/07/2026 34,000 -0.1 (-0.29%) 2,001 68.06 0 0 34,100 39,200 29,000
07/07/2026 34,100 0 (0%) 139 4.74 700 20.3 34,100 39,200 29,000
06/07/2026 34,400 0.4 (1.18%) 316 10.79 0 0 34,000 39,100 28,900
03/07/2026 34,000 0.1 (0.29%) 3,002 102.07 0 0 33,900 38,900 28,900
02/07/2026 34,400 0.5 (1.47%) 12,101 410.33 0 0 33,900 38,900 28,900
01/07/2026 33,800 -0.2 (-0.59%) 1,700 57.56 0 0 34,000 39,100 28,900
30/06/2026 34,000 0 (0%) 1,071 36.41 0 0 34,000 39,100 28,900
29/06/2026 33,800 -0.3 (-0.88%) 9,000 306.03 15,882 460.58 34,100 39,200 29,000
26/06/2026 34,100 0 (0%) 17,000 579.7 0 0 34,100 39,200 29,000
25/06/2026 34,100 0 (0%) 8,600 293.26 0 0 34,100 39,200 29,000
24/06/2026 34,100 0.2 (0.59%) 118 4.02 0 0 33,900 38,900 28,900
23/06/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
22/06/2026 33,900 0.1 (0.3%) 1,208 40.95 0 0 33,800 38,800 28,800
19/06/2026 33,800 0.1 (0.3%) 100 3.38 0 0 33,700 38,700 28,700
18/06/2026 33,700 0 (0%) 0 0 700 23.59 33,700 38,700 28,700
17/06/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
16/06/2026 33,700 0 (0%) 700 23.59 0 0 33,700 38,700 28,700
15/06/2026 33,500 -0.5 (-1.47%) 300 10.1 0 0 34,000 39,100 28,900
12/06/2026 34,000 0.2 (0.59%) 622 21.15 0 0 33,800 38,800 28,800
11/06/2026 34,000 0.1 (0.29%) 1,100 37.16 0 0 33,900 38,900 28,900
10/06/2026 33,800 -0.2 (-0.59%) 1,100 37.3 0 0 34,000 39,100 28,900
09/06/2026 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
08/06/2026 34,000 0.2 (0.59%) 4,200 142.8 0 0 33,800 38,800 28,800
05/06/2026 33,800 -0.2 (-0.59%) 100 3.38 0 0 34,000 39,100 28,900
04/06/2026 34,000 0 (0%) 210 7.13 0 0 34,000 39,100 28,900
03/06/2026 34,000 0 (0%) 8,300 282.2 700 22.4 34,000 39,100 28,900
02/06/2026 34,000 0 (0%) 6,000 203.89 0 0 34,000 39,100 28,900
01/06/2026 34,000 0 (0%) 2,600 88.4 0 0 34,000 39,100 28,900
29/05/2026 34,000 0 (0%) 20,100 682.6 0 0 34,000 39,100 28,900
28/05/2026 34,000 0 (0%) 8,700 295.74 0 0 34,000 39,100 28,900
27/05/2026 34,000 0 (0%) 2,400 81.6 54,851 1,587.28 34,000 39,100 28,900
26/05/2026 34,000 0 (0%) 5,100 173.4 0 0 34,000 39,100 28,900
25/05/2026 34,000 0 (0%) 5,500 187 0 0 34,000 39,100 28,900
22/05/2026 33,600 -0.4 (-1.18%) 10,100 343.8 0 0 34,000 39,100 28,900
21/05/2026 34,000 0 (0%) 3,000 102 0 0 34,000 39,100 28,900
20/05/2026 34,000 0 (0%) 4,000 136 0 0 34,000 39,100 28,900
19/05/2026 34,000 0 (0%) 5,100 173.36 0 0 34,000 39,100 28,900
18/05/2026 33,900 -0.1 (-0.29%) 2,200 74.74 0 0 34,000 39,100 28,900
15/05/2026 34,000 0 (0%) 11,474 390.44 0 0 34,000 39,100 28,900
14/05/2026 34,000 -0.2 (-0.58%) 3,506 119.2 0 0 34,200 39,300 29,100
13/05/2026 34,200 0.2 (0.59%) 100 3.42 8,500 245.65 34,000 39,100 28,900
12/05/2026 34,000 0 (0%) 6,433 218.77 0 0 34,000 39,100 28,900
11/05/2026 34,000 -0.1 (-0.29%) 26,810 911.54 0 0 34,100 39,200 29,000
08/05/2026 34,500 0.2 (0.58%) 1,100 37.55 0 0 34,300 39,400 29,200
07/05/2026 34,400 0.4 (1.18%) 7,100 243.6 50,000 1,700 34,000 39,100 28,900
06/05/2026 34,000 -0.1 (-0.29%) 3,400 115.66 0 0 34,100 39,200 29,000
05/05/2026 34,100 -0.2 (-0.58%) 902 30.73 0 0 34,300 39,400 29,200
04/05/2026 34,300 0 (0%) 302 10.36 0 0 34,300 39,400 29,200
29/04/2026 34,000 -0.4 (-1.16%) 3,400 116.6 0 0 34,400 39,500 29,300
28/04/2026 34,500 0.4 (1.17%) 5,400 185.94 0 0 34,100 39,200 29,000
24/04/2026 34,100 0 (0%) 0 0 50,000 1,700 34,100 39,200 29,000
23/04/2026 34,100 -0.1 (-0.29%) 140 4.8 0 0 34,200 39,300 29,100
22/04/2026 34,200 0.1 (0.29%) 300 10.26 0 0 34,100 39,200 29,000
21/04/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
20/04/2026 34,000 -0.1 (-0.29%) 1,300 44.36 0 0 34,100 39,200 29,000
17/04/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
16/04/2026 34,000 -0.3 (-0.87%) 200 6.81 0 0 34,300 39,400 29,200
15/04/2026 34,100 0.1 (0.29%) 37,000 1,268.58 0 0 34,000 39,100 28,900
14/04/2026 34,000 -0.5 (-1.45%) 1,600 54.4 0 0 34,500 39,600 29,400
13/04/2026 34,500 0 (0%) 900 31.07 0 0 34,500 39,600 29,400
10/04/2026 34,500 0 (0%) 100 3.45 0 0 34,500 39,600 29,400
09/04/2026 34,500 -0.2 (-0.58%) 201 6.93 0 0 34,700 39,900 29,500
08/04/2026 34,600 -0.2 (-0.57%) 401 13.91 0 0 34,800 40,000 29,600
07/04/2026 34,800 0 (0%) 100 3.48 0 0 34,800 40,000 29,600
06/04/2026 34,800 0 (0%) 100 3.48 0 0 34,800 40,000 29,600
03/04/2026 34,800 0.2 (0.58%) 120 4.18 0 0 34,600 39,700 29,500
02/04/2026 34,600 0.1 (0.29%) 1,200 41.48 1,000 29.4 34,500 39,600 29,400
01/04/2026 33,700 -0.9 (-2.6%) 500 17.24 30,895 911.4 34,600 39,700 29,500
31/03/2026 34,600 0.1 (0.29%) 3,800 131.41 0 0 34,500 39,600 29,400
30/03/2026 34,600 1.2 (3.59%) 12,700 438.25 700 19.88 33,400 38,400 28,400
27/03/2026 33,100 -0.5 (-1.49%) 215 7.19 18,788 537.34 33,600 38,600 28,600
26/03/2026 33,000 -0.9 (-2.65%) 8,800 295.82 0 0 33,900 38,900 28,900
25/03/2026 33,800 -0.2 (-0.59%) 300 10.16 0 0 34,000 39,100 28,900
24/03/2026 34,000 0.5 (1.49%) 2,100 71.39 0 0 33,500 38,500 28,500
23/03/2026 33,200 -0.3 (-0.9%) 16,779 562.48 0 0 33,500 38,500 28,500

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