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
09/11/2026 20,200 0.2 (1%) 300 6.08 0 0 20,000 23,000 17,000
06/11/2026 20,000 -3 (-13.04%) 200 4 0 0 23,000 26,400 19,600
05/11/2026 23,000 3 (15%) 618 14.18 0 0 20,000 23,000 17,000
04/11/2026 19,400 -1.8 (-8.49%) 300 5.99 0 0 21,200 24,300 18,100
03/11/2026 22,000 0.4 (1.85%) 1,000 21.19 0 0 21,600 24,800 18,400
02/11/2026 21,400 -0.7 (-3.17%) 409 8.81 0 0 22,100 25,400 18,800
30/10/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
29/10/2026 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
28/10/2026 22,000 0 (0%) 400 8.83 0 0 22,000 25,300 18,700
27/10/2026 22,000 -0.1 (-0.45%) 200 4.4 0 0 22,100 25,400 18,800
26/10/2026 22,100 -0.8 (-3.49%) 100 2.21 0 0 22,900 26,300 19,500
23/10/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
22/10/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
21/10/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
20/10/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
19/10/2026 23,000 -1 (-4.17%) 1,800 41.19 0 0 24,000 27,600 20,400
16/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/10/2026 24,000 0 (0%) 8 0.16 0 0 24,000 27,600 20,400
12/10/2026 24,000 -1.4 (-5.51%) 200 4.8 0 0 25,400 29,200 21,600
09/10/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
08/10/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
07/10/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
06/10/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
05/10/2026 25,400 3.3 (14.93%) 500 12.7 0 0 22,100 25,400 18,800
02/10/2026 22,000 -2 (-8.33%) 400 8.84 0 0 24,000 27,600 20,400
01/10/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
30/09/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/09/2026 24,000 0 (0%) 4 0.11 0 0 24,000 27,600 20,400
28/09/2026 24,000 1.7 (7.62%) 300 7.2 0 0 22,300 25,600 19,000
25/09/2026 22,100 -2.6 (-10.53%) 400 8.9 0 0 24,700 28,400 21,000
24/09/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
23/09/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
22/09/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
21/09/2026 25,100 -0.2 (-0.79%) 500 12.33 0 0 25,300 29,000 21,600
18/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
17/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
16/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
15/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
14/09/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
11/09/2026 25,200 -2.6 (-9.35%) 203 5.12 0 0 27,800 31,900 23,700
10/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
09/09/2026 27,800 0 (0%) 1 0.03 0 0 27,800 31,900 23,700
08/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
07/09/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
04/09/2026 27,800 -1 (-3.47%) 300 8.34 0 0 28,800 33,100 24,500
03/09/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
28/08/2026 28,800 3.7 (14.74%) 100 2.88 0 0 25,100 28,800 21,400
27/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
26/08/2026 25,100 0 (0%) 100 2.51 0 0 25,100 28,800 21,400
25/08/2026 25,100 0 (0%) 10 0.22 0 0 25,100 28,800 21,400
24/08/2026 25,100 0 (0%) 500 12.55 0 0 25,100 28,800 21,400
21/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
20/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
19/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
18/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
17/08/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
14/08/2026 25,200 -1.7 (-6.32%) 800 20.07 0 0 26,900 30,900 22,900
13/08/2026 27,600 0.7 (2.6%) 200 5.37 0 0 26,900 30,900 22,900
12/08/2026 26,900 0 (0%) 5 0.12 0 0 26,900 30,900 22,900
11/08/2026 26,900 -4.3 (-13.78%) 1,000 26.93 0 0 31,200 35,800 26,600
10/08/2026 31,200 0 (0%) 20 0.54 0 0 31,200 35,800 26,600
07/08/2026 31,400 2.4 (8.28%) 920 28.68 0 0 29,000 33,300 24,700
06/08/2026 29,000 0 (0%) 129 3.64 0 0 29,000 33,300 24,700
05/08/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
04/08/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
03/08/2026 29,000 0 (0%) 5 0.13 0 0 29,000 33,300 24,700
31/07/2026 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
30/07/2026 29,000 3.2 (12.4%) 100 2.9 0 0 25,800 29,600 22,000
29/07/2026 29,300 -0.2 (-0.68%) 1,400 36.08 0 0 29,500 33,900 25,100
28/07/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
27/07/2026 29,500 1.2 (4.24%) 400 11.79 0 0 28,300 32,500 24,100
24/07/2026 28,300 0 (0%) 30 0.75 0 0 28,300 32,500 24,100
23/07/2026 25,000 -4.1 (-14.09%) 540 15.31 0 0 29,100 33,400 24,800
22/07/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
21/07/2026 29,100 0 (0%) 300 8.73 0 0 29,100 33,400 24,800
20/07/2026 32,500 2.5 (8.33%) 2,574 83.87 0 0 30,000 34,500 25,500
17/07/2026 30,000 -0.5 (-1.64%) 500 15.01 0 0 30,500 35,000 26,000
16/07/2026 30,000 -1.7 (-5.36%) 520 15.87 0 0 31,700 36,400 27,000
15/07/2026 31,700 4.1 (14.86%) 310 9.79 0 0 27,600 31,700 23,500
14/07/2026 27,600 3.6 (15%) 100 2.76 0 0 24,000 27,600 20,400
13/07/2026 24,000 0 (0%) 800 19.23 0 0 24,000 27,600 20,400
10/07/2026 24,000 -4 (-14.29%) 33,026 793.06 0 0 28,000 32,200 23,800
09/07/2026 28,000 0 (0%) 2 0.06 0 0 28,000 32,200 23,800
08/07/2026 28,000 -0.8 (-2.78%) 400 11.2 0 0 28,800 33,100 24,500
07/07/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
06/07/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
03/07/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
02/07/2026 28,800 0 (0%) 101 2.91 0 0 28,800 33,100 24,500
01/07/2026 28,800 0 (0%) 0 0 0 0 28,800 33,100 24,500
30/06/2026 28,700 -0.6 (-2.05%) 500 14.42 0 0 29,300 33,600 25,000
29/06/2026 28,700 -0.4 (-1.37%) 1,500 43.95 0 0 29,100 33,400 24,800
26/06/2026 29,100 1.9 (6.99%) 100 2.91 0 0 27,200 31,200 23,200
25/06/2026 26,200 -1.1 (-4.03%) 1,105 30.06 0 0 27,300 31,300 23,300
24/06/2026 27,300 3.5 (14.71%) 101 2.75 0 0 23,800 27,300 20,300
23/06/2026 23,800 -4.2 (-15%) 400 9.52 0 0 28,000 32,200 23,800
22/06/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/06/2026 31,000 4 (14.81%) 400 11.2 0 0 27,000 31,000 23,000
18/06/2026 27,000 0 (0%) 22 0.59 0 0 27,000 31,000 23,000
17/06/2026 27,000 0 (0%) 3 0.07 0 0 27,000 31,000 23,000
16/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/06/2026 27,000 0 (0%) 5 0.12 0 0 27,000 31,000 23,000
04/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 8 0.22 0 0 27,000 31,000 23,000
01/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/05/2026 27,000 3.2 (13.45%) 100 2.7 0 0 23,800 27,300 20,300
28/05/2026 23,800 0 (0%) 1 0.02 0 0 23,800 27,300 20,300
27/05/2026 23,800 0 (0%) 2 0.05 0 0 23,800 27,300 20,300
26/05/2026 23,800 0 (0%) 1 0.02 0 0 23,800 27,300 20,300
25/05/2026 23,800 -4.2 (-15%) 100 2.38 0 0 28,000 32,200 23,800
22/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
20/05/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
19/05/2026 28,000 3.4 (13.82%) 102 2.85 0 0 24,600 28,200 21,000
18/05/2026 24,600 0 (0%) 22 0.54 0 0 24,600 28,200 21,000
15/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
14/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
13/05/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
12/05/2026 24,600 -4.3 (-14.88%) 1,500 36.9 0 0 28,900 33,200 24,600
11/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600

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