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
16/01/2026 17,400 -0.6 (-3.33%) 100 1.74 0 0 18,000 19,800 16,200
15/01/2026 18,000 0.6 (3.45%) 700 12.6 0 0 17,400 19,100 15,700
14/01/2026 17,400 -0.1 (-0.57%) 200 3.48 0 0 17,500 19,200 15,800
13/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
12/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
09/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
08/01/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
07/01/2026 17,500 0 (0%) 1,500 26.25 0 0 17,500 19,200 15,800
06/01/2026 17,500 -0.1 (-0.57%) 700 12.31 0 0 17,600 19,300 15,900
05/01/2026 17,600 0 (0%) 3 0.06 0 0 17,600 19,300 15,900
31/12/2025 17,600 0.3 (1.73%) 200 3.52 0 0 17,300 19,000 15,600
30/12/2025 17,300 0.1 (0.58%) 500 8.65 0 0 17,200 18,900 15,500
29/12/2025 17,200 -0.1 (-0.58%) 100 1.72 0 0 17,300 19,000 15,600
26/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
25/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
24/12/2025 17,300 0 (0%) 1,100 18.95 0 0 17,300 19,000 15,600
23/12/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
22/12/2025 17,300 -0.2 (-1.14%) 400 6.96 0 0 17,500 19,200 15,800
19/12/2025 17,500 0 (0%) 1,000 17.5 0 0 17,500 19,200 15,800
18/12/2025 17,500 0 (0%) 2 0.03 0 0 17,500 19,200 15,800
17/12/2025 17,500 0 (0%) 72 1.26 0 0 17,500 19,200 15,800
16/12/2025 17,500 -0.1 (-0.57%) 300 5.25 0 0 17,600 19,300 15,900
15/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/12/2025 17,600 -0.1 (-0.56%) 526 9.21 0 0 17,700 19,400 16,000
11/12/2025 17,700 -0.2 (-1.12%) 300 5.14 0 0 17,900 19,600 16,200
10/12/2025 17,900 0 (0%) 6 0.1 0 0 17,900 19,600 16,200
09/12/2025 17,900 0.1 (0.56%) 1,320 22.8 0 0 17,800 19,500 16,100
08/12/2025 17,800 -0.4 (-2.2%) 200 3.56 0 0 18,200 20,000 16,400
05/12/2025 18,200 0 (0%) 1 0.02 0 0 18,200 20,000 16,400
04/12/2025 18,200 1.1 (6.43%) 100 1.82 0 0 17,100 18,800 15,400
03/12/2025 17,100 -0.2 (-1.16%) 1,339 22.9 0 0 17,300 19,000 15,600
02/12/2025 17,300 -0.2 (-1.14%) 1,200 20.63 0 0 17,500 19,200 15,800
01/12/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
28/11/2025 17,500 -0.1 (-0.57%) 2,000 35.1 0 0 17,600 19,300 15,900
27/11/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
26/11/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
25/11/2025 17,600 0 (0%) 1,211 21.31 0 0 17,600 19,300 15,900
24/11/2025 17,600 -0.1 (-0.56%) 1,550 26.44 0 0 17,700 19,400 16,000
21/11/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
20/11/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
19/11/2025 17,700 0.1 (0.57%) 110 1.94 0 0 17,600 19,300 15,900
18/11/2025 17,600 0 (0%) 12 0.21 0 0 17,600 19,300 15,900
17/11/2025 17,600 0.3 (1.73%) 200 3.6 0 0 17,300 19,000 15,600
14/11/2025 17,300 0 (0%) 2,000 34.91 0 0 17,300 19,000 15,600
13/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
12/11/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
11/11/2025 17,300 0.4 (2.37%) 100 1.73 0 0 16,900 18,500 15,300
10/11/2025 16,900 -0.1 (-0.59%) 3,501 59.17 0 0 17,000 18,700 15,300
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
06/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
04/11/2025 17,000 -0.3 (-1.73%) 1,452 24.74 0 0 17,300 19,000 15,600
03/11/2025 17,300 0 (0%) 1,012 17.25 0 0 17,300 19,000 15,600
31/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
30/10/2025 17,300 0.1 (0.58%) 300 5.15 0 0 17,200 18,900 15,500
29/10/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
28/10/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
27/10/2025 17,200 -0.1 (-0.58%) 202 3.45 0 0 17,300 19,000 15,600
24/10/2025 17,300 0.4 (2.37%) 2,305 39.36 0 0 16,900 18,500 15,300
23/10/2025 16,900 -0.4 (-2.31%) 2,110 35.56 0 0 17,300 19,000 15,600
22/10/2025 17,300 0.3 (1.76%) 1,600 27.11 0 0 17,000 18,700 15,300
21/10/2025 17,000 -0.3 (-1.73%) 9,700 164.71 0 0 17,300 19,000 15,600
20/10/2025 17,300 0 (0%) 220 3.8 0 0 17,300 19,000 15,600
17/10/2025 17,300 -0.2 (-1.14%) 2,300 39.81 0 0 17,500 19,200 15,800
16/10/2025 17,500 0 (0%) 1,600 28.05 0 0 17,500 19,200 15,800
15/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
14/10/2025 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,800 15,400
13/10/2025 17,100 -0.3 (-1.72%) 100 1.71 0 0 17,400 19,100 15,700
10/10/2025 17,400 0.1 (0.58%) 100 1.74 0 0 17,300 19,000 15,600
09/10/2025 17,300 0 (0%) 800 13.84 0 0 17,300 19,000 15,600
08/10/2025 17,300 -0.2 (-1.14%) 300 5.2 0 0 17,500 19,200 15,800
07/10/2025 17,500 0 (0%) 800 14 0 0 17,500 19,200 15,800
06/10/2025 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,800 15,400
03/10/2025 17,100 -0.3 (-1.72%) 2,402 41.52 0 0 17,400 19,100 15,700
02/10/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
01/10/2025 17,400 0 (0%) 11 0.19 0 0 17,400 19,100 15,700
30/09/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
29/09/2025 17,400 0 (0%) 500 8.7 0 0 17,400 19,100 15,700
26/09/2025 17,400 0 (0%) 852 14.8 0 0 17,400 19,100 15,700
25/09/2025 17,400 0.2 (1.16%) 100 1.74 0 0 17,200 18,900 15,500
24/09/2025 17,200 -0.1 (-0.58%) 2,801 48.1 0 0 17,300 19,000 15,600
23/09/2025 17,300 0 (0%) 833 14.37 0 0 17,300 19,000 15,600
22/09/2025 17,300 0 (0%) 300 5.19 0 0 17,300 19,000 15,600
19/09/2025 17,300 -0.1 (-0.57%) 2,100 36.25 0 0 17,400 19,100 15,700
18/09/2025 17,400 0 (0%) 400 6.96 0 0 17,400 19,100 15,700
17/09/2025 17,400 0 (0%) 1,800 31.62 0 0 17,400 19,100 15,700
16/09/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
15/09/2025 17,400 -0.1 (-0.57%) 1,900 33.08 0 0 17,500 19,200 15,800
12/09/2025 17,500 0.1 (0.57%) 148 2.59 0 0 17,400 19,100 15,700
11/09/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
10/09/2025 17,400 0 (0%) 3,023 51.98 0 0 17,400 19,100 15,700
09/09/2025 17,400 0 (0%) 2,000 34.8 0 0 17,400 19,100 15,700
08/09/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
05/09/2025 17,400 0 (0%) 1,200 20.88 0 0 17,400 19,100 15,700
04/09/2025 17,400 0 (0%) 300 5.18 0 0 17,400 19,100 15,700
03/09/2025 17,400 0 (0%) 2,500 43.41 0 0 17,400 19,100 15,700
29/08/2025 17,400 -0.2 (-1.14%) 700 12.13 0 0 17,600 19,300 15,900
28/08/2025 17,600 0.2 (1.15%) 1,500 26.24 0 0 17,400 19,100 15,700
27/08/2025 17,400 -0.1 (-0.57%) 800 13.86 0 0 17,500 19,200 15,800
26/08/2025 17,500 0 (0%) 2,000 35 0 0 17,500 19,200 15,800
25/08/2025 17,500 0 (0%) 3,300 57.75 0 0 17,500 19,200 15,800
22/08/2025 17,500 0.2 (1.16%) 100 1.75 0 0 17,300 19,000 15,600
21/08/2025 17,300 -0.2 (-1.14%) 700 12.21 0 0 17,500 19,200 15,800
20/08/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
19/08/2025 17,500 0 (0%) 1,908 33.39 0 0 17,500 19,200 15,800
18/08/2025 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
15/08/2025 17,500 -0.1 (-0.57%) 1,400 24.59 0 0 17,600 19,300 15,900
14/08/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
13/08/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/08/2025 17,600 -0.1 (-0.56%) 400 7.02 0 0 17,700 19,400 16,000
11/08/2025 17,700 0.1 (0.57%) 401 7.09 0 0 17,600 19,300 15,900
08/08/2025 17,600 0.2 (1.15%) 1,403 24.64 0 0 17,400 19,100 15,700
07/08/2025 17,400 0 (0%) 2,056 35.77 0 0 17,400 19,100 15,700
06/08/2025 17,400 0 (0%) 526 9.14 0 0 17,400 19,100 15,700
05/08/2025 17,400 -0.1 (-0.57%) 606 10.54 0 0 17,500 19,200 15,800
04/08/2025 17,500 0.1 (0.57%) 2,000 34.88 0 0 17,400 19,100 15,700
01/08/2025 17,400 0 (0%) 14 0.24 0 0 17,400 19,100 15,700
31/07/2025 17,400 0 (0%) 2,337 40.66 0 0 17,400 19,100 15,700
30/07/2025 17,400 0 (0%) 1,001 17.42 0 0 17,400 19,100 15,700
29/07/2025 17,400 0 (0%) 1,800 31.32 0 0 17,400 19,100 15,700
28/07/2025 17,400 0 (0%) 4,501 78.28 0 0 17,400 19,100 15,700
25/07/2025 17,400 0 (0%) 900 15.63 0 0 17,400 19,100 15,700
24/07/2025 17,400 0.1 (0.58%) 1,100 19.07 64,780 1,010.57 17,300 19,000 15,600
23/07/2025 17,300 0 (0%) 2,934 50.53 0 0 17,300 19,000 15,600
22/07/2025 17,300 -0.1 (-0.57%) 1,300 22.36 0 0 17,400 19,100 15,700
21/07/2025 17,400 0.2 (1.16%) 201 3.5 0 0 17,200 18,900 15,500
18/07/2025 17,200 0 (0%) 1,100 18.92 0 0 17,200 18,900 15,500
17/07/2025 17,200 -0.1 (-0.58%) 1,391 23.95 0 0 17,300 19,000 15,600
16/07/2025 17,300 0.2 (1.17%) 148 2.56 0 0 17,100 18,800 15,400

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