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 15,000 0 (0%) 5 0.07 0 0 15,000 17,200 12,800
01/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
31/03/2026 15,000 0 (0%) 3,801 57.17 0 0 15,000 17,200 12,800
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/03/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
25/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/03/2026 15,000 0 (0%) 600 9 573 9.05 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/03/2026 15,000 -0.4 (-2.6%) 100 1.5 0 0 15,400 17,700 13,100
19/03/2026 15,600 0.7 (4.7%) 220 3.39 0 0 14,900 17,100 12,700
18/03/2026 14,900 -0.9 (-5.7%) 200 2.97 0 0 15,800 18,100 13,500
17/03/2026 15,800 0 (0%) 17 0.26 0 0 15,800 18,100 13,500
16/03/2026 15,800 0.2 (1.28%) 500 7.9 0 0 15,600 17,900 13,300
13/03/2026 15,600 -0.3 (-1.89%) 307 4.78 0 0 15,900 18,200 13,600
12/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
11/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/03/2026 15,900 0 (0%) 100 1.59 0 0 15,900 18,200 13,600
09/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/03/2026 15,800 0 (0%) 800 12.68 0 0 15,800 18,100 13,500
05/03/2026 16,000 1.2 (8.11%) 21,500 339.4 0 0 14,800 17,000 12,600
04/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
03/03/2026 14,800 -0.7 (-4.52%) 100 1.48 0 0 15,500 17,800 13,200
02/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/02/2026 15,500 -0.5 (-3.13%) 2,002 31.03 0 0 16,000 18,400 13,600
26/02/2026 16,000 -0.1 (-0.62%) 202 3.23 0 0 16,100 18,500 13,700
25/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/02/2026 16,300 -0.1 (-0.61%) 1,105 17.83 0 0 16,400 18,800 14,000
23/02/2026 16,400 0.6 (3.8%) 100 1.64 0 0 15,800 18,100 13,500
13/02/2026 15,800 0 (0%) 6 0.09 0 0 15,800 18,100 13,500
12/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/02/2026 15,800 0.9 (6.04%) 100 1.58 0 0 14,900 17,100 12,700
10/02/2026 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
09/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/02/2026 14,900 -1.1 (-6.88%) 502 7.48 0 0 16,000 18,400 13,600
05/02/2026 16,000 0 (0%) 100 1.49 0 0 16,000 18,400 13,600
04/02/2026 16,000 0 (0%) 2 0.03 0 0 16,000 18,400 13,600
03/02/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/02/2026 16,000 -0.2 (-1.23%) 100 1.6 0 0 16,200 18,600 13,800
30/01/2026 16,200 1.4 (9.46%) 2,080 33.63 0 0 14,800 17,000 12,600
29/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
28/01/2026 14,800 -0.3 (-1.99%) 1,200 17.76 0 0 15,100 17,300 12,900
27/01/2026 14,800 -0.2 (-1.33%) 7,800 117.68 0 0 15,000 17,200 12,800
26/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
23/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/01/2026 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
19/01/2026 15,000 0.2 (1.35%) 800 11.98 0 0 14,800 17,000 12,600
16/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
15/01/2026 14,800 -0.1 (-0.67%) 5,300 78.5 0 0 14,900 17,100 12,700
14/01/2026 15,200 0.4 (2.7%) 1,700 25.36 0 0 14,800 17,000 12,600
13/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/01/2026 14,800 -0.2 (-1.33%) 15,000 222 0 0 15,000 17,200 12,800
09/01/2026 15,600 0.1 (0.65%) 1,600 23.96 0 0 15,500 17,800 13,200
08/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
07/01/2026 15,500 0.2 (1.31%) 1,100 17.05 0 0 15,300 17,500 13,100
06/01/2026 15,400 1 (6.94%) 4,700 71.68 0 0 14,400 16,500 12,300
05/01/2026 14,400 0 (0%) 0 0 3,168 38.97 14,400 16,500 12,300
31/12/2025 14,500 0.1 (0.69%) 1,400 20.21 0 0 14,400 16,500 12,300
30/12/2025 14,400 -1.4 (-8.86%) 300 4.32 0 0 15,800 18,100 13,500
29/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/12/2025 15,800 1.2 (8.22%) 100 1.58 0 0 14,600 16,700 12,500
04/12/2025 14,600 0.3 (2.1%) 400 5.84 0 0 14,300 16,400 12,200
03/12/2025 14,200 -0.5 (-3.4%) 19,800 282.42 0 0 14,700 16,900 12,500
02/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/12/2025 14,700 -0.6 (-3.92%) 30,113 442.66 0 0 15,300 17,500 13,100
28/11/2025 15,500 -0.1 (-0.64%) 31,250 478.25 0 0 15,600 17,900 13,300
27/11/2025 15,600 -0.1 (-0.64%) 30,200 471.14 0 0 15,700 18,000 13,400
26/11/2025 15,700 0.8 (5.37%) 3,240 50.71 0 0 14,900 17,100 12,700
25/11/2025 15,000 1.9 (14.5%) 12,463 185.68 0 0 13,100 15,000 11,200
24/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/11/2025 13,100 -1.5 (-10.27%) 1,900 24.89 0 0 14,600 16,700 12,500
20/11/2025 14,600 0.1 (0.69%) 100 1.46 0 0 14,500 16,600 12,400
19/11/2025 14,500 0 (0%) 2 0.03 0 0 14,500 16,600 12,400
18/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/11/2025 14,600 -1.8 (-10.98%) 2,734 39.8 0 0 16,400 18,800 14,000
14/11/2025 16,400 0 (0%) 0 0 159,000 2,989.2 16,400 18,800 14,000
13/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
12/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
11/11/2025 16,400 0 (0%) 200 3.28 0 0 16,400 18,800 14,000
10/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/11/2025 16,600 2.1 (14.48%) 3,600 58.89 0 0 14,500 16,600 12,400
06/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/11/2025 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
03/11/2025 14,500 -0.4 (-2.68%) 206 2.98 0 0 14,900 17,100 12,700
31/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/10/2025 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
28/10/2025 15,000 -1.1 (-6.83%) 1,700 25.38 0 0 16,100 18,500 13,700
27/10/2025 16,100 0.2 (1.26%) 100 1.61 0 0 15,900 18,200 13,600
24/10/2025 15,900 0 (0%) 20 0.3 0 0 15,900 18,200 13,600
23/10/2025 15,900 1.4 (9.66%) 102 1.62 0 0 14,500 16,600 12,400
22/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/10/2025 14,600 0.3 (2.1%) 2,200 31.83 0 0 14,300 16,400 12,200
20/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/10/2025 14,300 0.3 (2.14%) 102 1.46 0 0 14,000 16,100 11,900
16/10/2025 14,200 0.1 (0.71%) 5,000 70.07 0 0 14,100 16,200 12,000
15/10/2025 14,100 -1.3 (-8.44%) 500 7.05 0 0 15,400 17,700 13,100
14/10/2025 15,400 1 (6.94%) 200 3.08 0 0 14,400 16,500 12,300
13/10/2025 14,500 0 (0%) 700 10.07 0 0 14,500 16,600 12,400
10/10/2025 14,300 -0.6 (-4.03%) 310 4.5 0 0 14,900 17,100 12,700
09/10/2025 14,900 0 (0%) 810 12.07 0 0 14,900 17,100 12,700
08/10/2025 14,600 0.4 (2.82%) 800 11.88 0 0 14,200 16,300 12,100
07/10/2025 14,300 -0.2 (-1.38%) 3,701 52.45 0 0 14,500 16,600 12,400
06/10/2025 14,400 -0.6 (-4%) 2,400 34.75 0 0 15,000 17,200 12,800
03/10/2025 15,000 0 (0%) 912 13.68 0 0 15,000 17,200 12,800
02/10/2025 15,000 0.6 (4.17%) 700 10.5 0 0 14,400 16,500 12,300

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