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
05/11/2026 23,000 0 (0%) 0 0 0 0 23,000 0 0
04/11/2026 23,000 0 (0%) 700 15.95 0 0 23,000 24,600 21,400
03/11/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
02/11/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
30/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
29/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
28/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
27/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
26/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
23/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
22/10/2026 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
21/10/2026 23,000 0.8 (3.6%) 800 17.07 0 0 22,200 23,750 20,650
20/10/2026 22,200 0 (0%) 0 0 0 0 22,200 23,750 20,650
19/10/2026 22,200 -0.3 (-1.33%) 300 6.42 0 0 22,500 24,050 20,950
16/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
15/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
14/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
13/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
12/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
09/10/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
08/10/2026 22,500 -0.2 (-0.88%) 200 4.38 0 0 22,700 24,250 21,150
07/10/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
06/10/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
05/10/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
02/10/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
01/10/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
30/09/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
29/09/2026 22,700 0.6 (2.71%) 1,100 23.32 0 0 22,100 23,600 20,600
28/09/2026 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
25/09/2026 22,100 0 (0%) 400 8.84 0 0 22,100 23,600 20,600
24/09/2026 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
23/09/2026 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
22/09/2026 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
21/09/2026 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
18/09/2026 22,100 0 (0%) 300 6.63 0 0 22,100 23,600 20,600
17/09/2026 22,100 0 (0%) 200 4.42 0 0 22,100 23,600 20,600
16/09/2026 22,100 0 (0%) 500 11.05 0 0 22,100 23,600 20,600
15/09/2026 22,100 -1.2 (-5.15%) 6,600 151.91 0 0 23,300 24,900 21,700
14/09/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
11/09/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
10/09/2026 23,300 0.55 (2.42%) 800 17.74 0 0 22,750 24,300 21,200
09/09/2026 22,750 -0.6 (-2.57%) 300 6.83 0 0 23,350 24,950 21,750
08/09/2026 23,350 -1.65 (-6.6%) 4,500 105.09 0 0 25,000 26,750 23,250
07/09/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
04/09/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
03/09/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
28/08/2026 25,000 1.5 (6.38%) 600 14.25 0 0 23,500 25,100 21,900
27/08/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
26/08/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
25/08/2026 23,500 -0.2 (-0.84%) 400 9.4 0 0 23,700 25,350 22,050
24/08/2026 23,700 0 (0%) 400 9.48 0 0 23,700 25,350 22,050
21/08/2026 23,700 -1.7 (-6.69%) 1,100 26.87 0 0 25,400 27,150 23,650
20/08/2026 25,400 0 (0%) 0 0 0 0 25,400 27,150 23,650
19/08/2026 25,400 -1.9 (-6.96%) 1,000 25.48 0 0 27,300 29,200 25,400
18/08/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
17/08/2026 27,300 1.5 (5.81%) 300 8.19 0 0 25,800 27,600 24,000
14/08/2026 25,800 0 (0%) 0 0 0 0 25,800 27,600 24,000
13/08/2026 25,800 1.3 (5.31%) 200 5.03 0 0 24,500 26,200 22,800
12/08/2026 24,500 0 (0%) 0 0 0 0 24,500 26,200 22,800
11/08/2026 24,500 1.6 (6.99%) 200 4.9 0 0 22,900 24,500 21,300
10/08/2026 22,900 -0.9 (-3.78%) 10,300 238.15 0 0 23,800 25,450 22,150
07/08/2026 23,800 -1.1 (-4.42%) 800 19.02 0 0 24,900 26,600 23,200
06/08/2026 24,900 -1.8 (-6.74%) 800 19.96 0 0 26,700 28,550 24,850
05/08/2026 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
04/08/2026 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
03/08/2026 26,700 0 (0%) 2,800 74.66 0 0 26,700 28,550 24,850
31/07/2026 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
30/07/2026 26,700 1.2 (4.71%) 1,000 24.15 0 0 25,500 27,250 23,750
29/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
28/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
27/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
24/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
23/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
22/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
21/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
20/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
17/07/2026 25,500 0 (0%) 500 12.75 0 0 25,500 27,250 23,750
16/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
15/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
14/07/2026 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
13/07/2026 25,500 1.45 (6.03%) 400 10.2 0 0 24,050 25,700 22,400
10/07/2026 24,050 0.05 (0.21%) 100 2.41 0 0 24,000 25,650 22,350
09/07/2026 24,000 -1.75 (-6.8%) 200 4.8 0 0 25,750 27,550 23,950
08/07/2026 25,750 0 (0%) 0 0 0 0 25,750 27,550 23,950
07/07/2026 25,750 0 (0%) 0 0 0 0 25,750 27,550 23,950
06/07/2026 25,750 0.75 (3%) 500 12.52 0 0 25,000 26,750 23,250
03/07/2026 25,000 -1.35 (-5.12%) 1,700 42.28 0 0 26,350 28,150 24,550
02/07/2026 26,350 0.35 (1.35%) 200 5.08 0 0 26,000 27,800 24,200
01/07/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
30/06/2026 26,000 -1.2 (-4.41%) 1,400 36.22 0 0 27,200 29,100 25,300
29/06/2026 27,200 1.25 (4.82%) 200 5.15 0 0 25,950 27,750 24,150
26/06/2026 25,950 1.45 (5.92%) 700 16.58 0 0 24,500 26,200 22,800
25/06/2026 24,500 -1.75 (-6.67%) 400 9.8 0 0 26,250 28,050 24,450
24/06/2026 26,250 0 (0%) 0 0 0 0 26,250 28,050 24,450
23/06/2026 26,250 0.6 (2.34%) 600 15.15 0 0 25,650 27,400 23,900
22/06/2026 25,650 0.15 (0.59%) 1,800 43.7 0 0 25,500 27,250 23,750
19/06/2026 25,500 0 (0%) 100 2.55 0 0 25,500 27,250 23,750
18/06/2026 25,500 -1.85 (-6.76%) 900 23.27 0 0 27,350 29,250 25,450
17/06/2026 27,350 1.3 (4.99%) 3,400 87.82 0 0 26,050 27,850 24,250
16/06/2026 26,050 -1.75 (-6.29%) 1,000 26.05 0 0 27,800 29,700 25,900
15/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
12/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
11/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
10/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
09/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
08/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
05/06/2026 27,800 0 (0%) 0 0 0 0 27,800 29,700 25,900
04/06/2026 27,800 1.7 (6.51%) 2,100 51.78 0 0 26,100 27,900 24,300
03/06/2026 26,100 -0.8 (-2.97%) 100 2.61 0 0 26,900 28,750 25,050
02/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
01/06/2026 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
29/05/2026 26,900 -1.9 (-6.6%) 1,300 34.97 0 0 28,800 30,800 26,800
28/05/2026 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
27/05/2026 28,800 0.7 (2.49%) 200 5.5 0 0 28,100 30,050 26,150
26/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
25/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
22/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
21/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
20/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
19/05/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
18/05/2026 28,100 1.15 (4.27%) 200 5.69 0 0 26,950 28,800 25,100
15/05/2026 26,950 -0.05 (-0.19%) 300 7.99 0 0 27,000 28,850 25,150
14/05/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
13/05/2026 27,000 0 (0%) 200 5.41 0 0 27,000 28,850 25,150
12/05/2026 27,000 -1 (-3.57%) 1,900 51.3 0 0 28,000 29,950 26,050
11/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
08/05/2026 28,000 0.05 (0.18%) 500 14.24 0 0 27,950 29,900 26,000
07/05/2026 27,950 -0.05 (-0.18%) 700 18.46 0 0 28,000 29,950 26,050
06/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
05/05/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050

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