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
29/10/2026 66,500 0 (0%) 0 0 0 0 66,500 73,100 59,900
28/10/2026 66,500 6 (9.92%) 6,272 417.09 0 0 60,500 66,500 54,500
27/10/2026 60,500 5.5 (10%) 234 14.16 0 0 55,000 60,500 49,500
26/10/2026 55,000 3.9 (7.63%) 15,954 877.51 0 0 51,100 56,200 46,000
23/10/2026 51,100 4.6 (9.89%) 3,400 170.33 0 0 46,500 51,100 41,900
22/10/2026 46,500 4.2 (9.93%) 31,174 1,449.59 0 0 42,300 46,500 38,100
21/10/2026 42,300 3.8 (9.87%) 63,722 2,693.76 0 0 38,500 42,300 34,700
20/10/2026 38,500 3.5 (10%) 251,049 8,420.8 0 0 35,000 38,500 31,500
19/10/2026 35,000 -3.8 (-9.79%) 3,704 130.04 0 0 38,800 42,600 35,000
16/10/2026 38,800 -4 (-9.35%) 9,906 382.42 0 0 42,800 47,000 38,600
15/10/2026 42,800 -4.7 (-9.89%) 5,489 236.71 0 0 47,500 52,200 42,800
14/10/2026 47,500 4.3 (9.95%) 1,152 54.5 0 0 43,200 47,500 38,900
13/10/2026 43,200 3.9 (9.92%) 181,022 7,813.95 0 0 39,300 43,200 35,400
12/10/2026 39,300 3.4 (9.47%) 77,601 2,758.65 0 0 35,900 39,400 32,400
09/10/2026 35,900 3.2 (9.79%) 407,108 12,445.61 20,000 590 32,700 35,900 29,500
08/10/2026 32,700 2.9 (9.73%) 410,516 11,888.67 0 0 29,800 32,700 26,900
07/10/2026 29,800 2.7 (9.96%) 100 2.98 10,000 244 27,100 29,800 24,400
06/10/2026 27,100 2.4 (9.72%) 5,108 138.42 0 0 24,700 27,100 22,300
05/10/2026 24,700 2.2 (9.78%) 4,812 118.86 0 0 22,500 24,700 20,300
02/10/2026 22,500 2 (9.76%) 2,902 65.29 0 0 20,500 22,500 18,500
01/10/2026 20,500 1.8 (9.63%) 13,200 270.6 0 0 18,700 20,500 16,900
30/09/2026 18,700 1.7 (10%) 320 5.61 0 0 17,000 18,700 15,300
29/09/2026 17,000 1.5 (9.68%) 200 3.4 0 0 15,500 17,000 14,000
28/09/2026 15,500 0 (0%) 2 0.03 191,000 2,674 15,500 17,000 14,000
25/09/2026 15,500 -1.3 (-7.74%) 500 8.14 181,000 2,751.2 16,800 18,400 15,200
24/09/2026 16,800 1.5 (9.8%) 400 6.42 400,000 6,000 15,300 16,800 13,800
23/09/2026 15,300 0 (0%) 1,200 18.36 0 0 15,300 16,800 13,800
22/09/2026 15,300 -1.7 (-10%) 263,901 4,037.69 0 0 17,000 18,700 15,300
21/09/2026 17,000 -1 (-5.56%) 600 10.24 0 0 18,000 19,800 16,200
18/09/2026 18,000 -0.3 (-1.64%) 300 5.4 0 0 18,300 20,100 16,500
17/09/2026 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
16/09/2026 18,300 -1.3 (-6.63%) 403 7.37 0 0 19,600 21,500 17,700
15/09/2026 19,600 0 (0%) 2 0.04 0 0 19,600 21,500 17,700
14/09/2026 19,600 0 (0%) 1 0.02 0 0 19,600 21,500 17,700
11/09/2026 19,600 0 (0%) 1 0.02 0 0 19,600 21,500 17,700
10/09/2026 19,600 0 (0%) 1 0.02 0 0 19,600 21,500 17,700
09/09/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
08/09/2026 19,600 1.7 (9.5%) 20,406 399.79 10,000 180 17,900 19,600 16,200
07/09/2026 17,900 1.6 (9.82%) 90,203 1,449.33 0 0 16,300 17,900 14,700
04/09/2026 16,300 1.4 (9.4%) 500 8.15 96,400 1,301.4 14,900 16,300 13,500
03/09/2026 14,900 1.3 (9.56%) 1,670,200 20,711.13 10,000 145 13,600 14,900 12,300
28/08/2026 13,600 0 (0%) 0 0 894,300 12,252.48 13,600 14,900 12,300
27/08/2026 13,600 0 (0%) 0 0 894,300 12,252.48 13,600 14,900 12,300
26/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
25/08/2026 13,600 0 (0%) 0 0 149,456 2,149.6 13,600 14,900 12,300
24/08/2026 13,600 0 (0%) 0 0 655,500 9,049.8 13,600 14,900 12,300
21/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
20/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
19/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
18/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
17/08/2026 13,600 0 (0%) 1 0.01 220,000 3,190 13,600 14,900 12,300
14/08/2026 13,600 0 (0%) 2 0.03 0 0 13,600 14,900 12,300
13/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
12/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
11/08/2026 13,600 0 (0%) 5 0.07 0 0 13,600 14,900 12,300
10/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
07/08/2026 13,600 0 (0%) 400,000 5,440 0 0 13,600 14,900 12,300
06/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
05/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
04/08/2026 13,600 0 (0%) 2 0.03 0 0 13,600 14,900 12,300
03/08/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
31/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
30/07/2026 13,600 0 (0%) 400,001 5,439.96 70,000 861 13,600 14,900 12,300
29/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
28/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
27/07/2026 13,600 0 (0%) 400,000 5,439.66 0 0 13,600 14,900 12,300
24/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
23/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
22/07/2026 13,600 0 (0%) 0 0 300,000 3,690 13,600 14,900 12,300
21/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
20/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
17/07/2026 13,600 0 (0%) 0 0 162,000 1,992.6 13,600 14,900 12,300
16/07/2026 13,600 0 (0%) 0 0 243,900 2,999.97 13,600 14,900 12,300
15/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
14/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
13/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
10/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
09/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
08/07/2026 13,600 0 (0%) 0 0 312,000 3,837.6 13,600 14,900 12,300
07/07/2026 13,600 0 (0%) 0 0 16,000 224 13,600 14,900 12,300
06/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
03/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
02/07/2026 13,600 0 (0%) 0 0 300,500 3,696.15 13,600 14,900 12,300
01/07/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
30/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
29/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
26/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
25/06/2026 13,600 0 (0%) 0 0 162,000 1,992.6 13,600 14,900 12,300
24/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
23/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
22/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
19/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
18/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
17/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
16/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
15/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
12/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
11/06/2026 13,600 0 (0%) 1 0.01 0 0 13,600 14,900 12,300
10/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
09/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
08/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
05/06/2026 13,600 0 (0%) 5,000 68 0 0 13,600 14,900 12,300
04/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
03/06/2026 13,600 0 (0%) 10,000 136 0 0 13,600 14,900 12,300
02/06/2026 13,600 0 (0%) 0 0 5,000 68 13,600 14,900 12,300
01/06/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
29/05/2026 13,600 0 (0%) 0 0 564,000 6,937.2 13,600 14,900 12,300
28/05/2026 13,600 0 (0%) 500 6.8 0 0 13,600 14,900 12,300
27/05/2026 13,600 0.1 (0.74%) 29,300 398.48 0 0 13,500 14,800 12,200
26/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
25/05/2026 13,500 -1.5 (-10%) 192,300 2,596.15 0 0 15,000 16,500 13,500
22/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
21/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
20/05/2026 15,000 0 (0%) 8 0.11 0 0 15,000 16,500 13,500
19/05/2026 15,000 0 (0%) 178 2.67 0 0 15,000 16,500 13,500
18/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
15/05/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
14/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
13/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
12/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
11/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/05/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
07/05/2026 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
06/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500

Historical Data ja - BSC

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