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
17/06/2026 14,700 0.1 (0.68%) 616 9.06 0 0 14,600 16,000 13,200
16/06/2026 14,600 -0.1 (-0.68%) 319 4.67 0 0 14,700 16,100 13,300
15/06/2026 14,700 0 (0%) 1,101 16.18 0 0 14,700 16,100 13,300
12/06/2026 14,700 0 (0%) 401 5.68 0 0 14,700 16,100 13,300
11/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
10/06/2026 14,700 0 (0%) 2,100 30.87 0 0 14,700 16,100 13,300
09/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
08/06/2026 14,700 0.1 (0.68%) 800 11.76 0 0 14,600 16,000 13,200
05/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
04/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
03/06/2026 14,600 0.1 (0.69%) 200 2.91 0 0 14,500 15,900 13,100
02/06/2026 14,500 -0.4 (-2.68%) 200 2.89 0 0 14,900 16,300 13,500
01/06/2026 14,900 0.5 (3.47%) 100 1.49 0 0 14,400 15,800 13,000
29/05/2026 14,400 -0.4 (-2.7%) 101 1.46 0 0 14,800 16,200 13,400
28/05/2026 14,800 0.4 (2.78%) 100 1.48 0 0 14,400 15,800 13,000
27/05/2026 14,400 0.4 (2.86%) 1,100 15.82 0 0 14,000 15,400 12,600
26/05/2026 14,000 0 (0%) 100 1.4 0 0 14,000 15,400 12,600
25/05/2026 14,000 0 (0%) 1,101 15.42 0 0 14,000 15,400 12,600
22/05/2026 14,000 0 (0%) 400 5.6 0 0 14,000 15,400 12,600
21/05/2026 14,000 0 (0%) 1,000 14 0 0 14,000 15,400 12,600
20/05/2026 14,000 -0.2 (-1.41%) 1,500 21 0 0 14,200 15,600 12,800
19/05/2026 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
18/05/2026 14,200 0.1 (0.71%) 1,100 15.62 0 0 14,100 15,500 12,700
15/05/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
14/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 15,500 12,700
13/05/2026 14,100 0 (0%) 1,100 15.21 0 0 14,100 15,500 12,700
12/05/2026 14,100 0 (0%) 4,500 63.45 0 0 14,100 15,500 12,700
11/05/2026 14,100 0.6 (4.44%) 1,700 23.97 0 0 13,500 14,800 12,200
08/05/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
07/05/2026 13,500 -0.5 (-3.57%) 200 2.7 0 0 14,000 15,400 12,600
06/05/2026 14,000 0 (0%) 304 4.16 0 0 14,000 15,400 12,600
05/05/2026 14,000 0.3 (2.19%) 2,000 27.95 0 0 13,700 15,000 12,400
04/05/2026 13,700 0.1 (0.74%) 206 2.83 0 0 13,600 14,900 12,300
29/04/2026 13,600 0.1 (0.74%) 400 5.44 0 0 13,500 14,800 12,200
28/04/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
24/04/2026 13,500 0 (0%) 25 0.36 0 0 13,500 14,800 12,200
23/04/2026 13,500 -0.5 (-3.57%) 1,000 13.5 0 0 14,000 15,400 12,600
22/04/2026 14,000 0 (0%) 370 5.2 0 0 14,000 15,400 12,600
21/04/2026 14,000 0.2 (1.45%) 15,300 211.18 0 0 13,800 15,100 12,500
20/04/2026 13,800 -0.1 (-0.72%) 11,708 161.93 0 0 13,900 15,200 12,600
17/04/2026 13,900 0 (0%) 405 5.63 0 0 13,900 15,200 12,600
16/04/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,200 12,600
15/04/2026 13,900 0 (0%) 1,800 25.02 0 0 13,900 15,200 12,600
14/04/2026 13,900 0 (0%) 1,504 20.9 0 0 13,900 15,200 12,600
13/04/2026 13,900 0 (0%) 100 1.39 0 0 13,900 15,200 12,600
10/04/2026 13,900 0.2 (1.46%) 200 2.78 0 0 13,700 15,000 12,400
09/04/2026 13,700 0 (0%) 201 2.75 0 0 13,700 15,000 12,400
08/04/2026 13,700 0 (0%) 500 6.85 0 0 13,700 15,000 12,400
07/04/2026 13,700 -0.1 (-0.72%) 303 4.15 0 0 13,800 15,100 12,500
06/04/2026 13,800 1 (7.81%) 100 1.38 0 0 12,800 14,000 11,600
03/04/2026 12,800 -0.8 (-5.88%) 100 1.28 0 0 13,600 14,900 12,300
02/04/2026 13,600 0 (0%) 43 0.59 0 0 13,600 14,900 12,300
01/04/2026 13,600 0.5 (3.82%) 3,300 44.88 0 0 13,100 14,400 11,800
31/03/2026 13,100 0 (0%) 144 1.89 0 0 13,100 14,400 11,800
30/03/2026 13,100 0 (0%) 403 5.28 0 0 13,100 14,400 11,800
27/03/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
26/03/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
25/03/2026 13,100 0 (0%) 36 0.45 0 0 13,100 14,400 11,800
24/03/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
23/03/2026 13,100 0.1 (0.77%) 6,138 79.87 0 0 13,000 14,300 11,700
20/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
19/03/2026 13,000 0 (0%) 200 2.61 0 0 13,000 14,300 11,700
18/03/2026 13,000 -0.8 (-5.8%) 109 1.42 0 0 13,800 15,100 12,500
17/03/2026 13,800 0.7 (5.34%) 100 1.38 0 0 13,100 14,400 11,800
16/03/2026 13,100 -0.5 (-3.68%) 300 3.93 0 0 13,600 14,900 12,300
13/03/2026 13,600 0.5 (3.82%) 701 9.53 0 0 13,100 14,400 11,800
12/03/2026 13,100 0 (0%) 5 0.07 0 0 13,100 14,400 11,800
11/03/2026 13,100 0 (0%) 102 1.34 0 0 13,100 14,400 11,800
10/03/2026 13,100 0 (0%) 539 7.08 0 0 13,100 14,400 11,800
09/03/2026 13,100 -1.1 (-7.75%) 1,809 24.2 0 0 14,200 15,600 12,800
06/03/2026 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 15,500 12,700
05/03/2026 14,100 0.5 (3.68%) 5,201 73.31 0 0 13,600 14,900 12,300
04/03/2026 13,600 0.2 (1.49%) 421 5.72 0 0 13,400 14,700 12,100
03/03/2026 13,400 0 (0%) 1,600 21.44 0 0 13,400 14,700 12,100
02/03/2026 13,400 0.1 (0.75%) 2,615 34.93 0 0 13,300 14,600 12,000
27/02/2026 13,300 0.2 (1.53%) 1,800 23.9 0 0 13,100 14,400 11,800
26/02/2026 13,100 0.1 (0.77%) 610 7.99 0 0 13,000 14,300 11,700
25/02/2026 13,000 0 (0%) 800 10.4 0 0 13,000 14,300 11,700
24/02/2026 13,000 0.2 (1.56%) 1,503 19.48 0 0 12,800 14,000 11,600
23/02/2026 12,800 -0.2 (-1.54%) 200 2.56 0 0 13,000 14,300 11,700
13/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/02/2026 13,000 0.5 (4%) 253 3.22 0 0 12,500 13,700 11,300
11/02/2026 12,500 -0.5 (-3.85%) 3,417 41.84 0 0 13,000 14,300 11,700
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/02/2026 13,000 0 (0%) 38 0.49 0 0 13,000 14,300 11,700
05/02/2026 13,000 0 (0%) 2,110 27.6 0 0 13,000 14,300 11,700
04/02/2026 13,000 0 (0%) 1,100 14.3 0 0 13,000 14,300 11,700
03/02/2026 13,000 0 (0%) 3,400 45.23 0 0 13,000 14,300 11,700
02/02/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,300 11,700
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/01/2026 13,000 0.2 (1.56%) 3,001 38.98 0 0 12,800 14,000 11,600
28/01/2026 12,800 -0.6 (-4.48%) 700 8.96 0 0 13,400 14,700 12,100
27/01/2026 13,400 0 (0%) 3,010 40.3 0 0 13,400 14,700 12,100
26/01/2026 13,400 0.7 (5.51%) 3,342 44.57 0 0 12,700 13,900 11,500
23/01/2026 12,700 -0.3 (-2.31%) 700 9.06 0 0 13,000 14,300 11,700
22/01/2026 13,000 0 (0%) 1,401 18.38 0 0 13,000 14,300 11,700
21/01/2026 13,000 0.2 (1.56%) 600 7.76 0 0 12,800 14,000 11,600
20/01/2026 12,800 0.3 (2.4%) 100 1.28 0 0 12,500 13,700 11,300
19/01/2026 12,500 -0.5 (-3.85%) 1,713 21.63 0 0 13,000 14,300 11,700
16/01/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
15/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/01/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/01/2026 13,000 0.6 (4.84%) 370 4.81 0 0 12,400 13,600 11,200
09/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
08/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
07/01/2026 12,400 0 (0%) 1,050 13.01 0 0 12,400 13,600 11,200
06/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
05/01/2026 12,400 -0.2 (-1.59%) 700 8.4 0 0 12,600 13,800 11,400
31/12/2025 12,600 0 (0%) 1,600 19.26 0 0 12,600 13,800 11,400
30/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
29/12/2025 12,600 -0.1 (-0.79%) 300 3.78 0 0 12,700 13,900 11,500
26/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/12/2025 12,700 0 (0%) 300 3.8 0 0 12,700 13,900 11,500
24/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
19/12/2025 12,700 0.5 (4.1%) 200 2.47 0 0 12,200 13,400 11,000
18/12/2025 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
17/12/2025 12,200 -0.2 (-1.61%) 600 7.42 0 0 12,400 13,600 11,200

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