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
11/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
08/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
07/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
06/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
05/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
04/05/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
29/04/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
28/04/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
24/04/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
23/04/2026 28,900 1.2 (4.33%) 100 2.89 0 0 27,700 31,800 23,600
22/04/2026 27,700 0 (0%) 17 0.4 0 0 27,700 31,800 23,600
21/04/2026 27,700 0 (0%) 9 0.21 0 0 27,700 31,800 23,600
20/04/2026 27,700 0 (0%) 3 0.07 0 0 27,700 31,800 23,600
17/04/2026 27,700 3.6 (14.94%) 110 3. 0 0 24,100 27,700 20,500
16/04/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
15/04/2026 24,100 0 (0%) 1 0.02 0 0 24,100 27,700 20,500
14/04/2026 23,500 1 (4.44%) 400 9.63 0 0 22,500 25,800 19,200
13/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
10/04/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/04/2026 22,500 -1.5 (-6.25%) 140 3.15 0 0 24,000 27,600 20,400
08/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/04/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/04/2026 24,000 -1 (-4%) 1,100 26.4 0 0 25,000 28,700 21,300
03/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/04/2026 25,000 0 (0%) 25 0.62 0 0 25,000 28,700 21,300
01/04/2026 25,000 2 (8.7%) 100 2.5 0 0 23,000 26,400 19,600
31/03/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
30/03/2026 23,000 -1 (-4.17%) 511 11.76 0 0 24,000 27,600 20,400
27/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/03/2026 25,000 0 (0%) 300 7.2 0 0 25,000 28,700 21,300
25/03/2026 25,000 -4.2 (-14.38%) 1,301 32.53 0 0 29,200 33,500 24,900
24/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
23/03/2026 29,200 0 (0%) 1 0.02 0 0 29,200 33,500 24,900
20/03/2026 29,200 0 (0%) 1 0.03 0 0 29,200 33,500 24,900
19/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
18/03/2026 29,200 0 (0%) 1 0.03 0 0 29,200 33,500 24,900
17/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
16/03/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
13/03/2026 29,900 -3.6 (-10.75%) 1,001 29.23 0 0 33,500 38,500 28,500
12/03/2026 33,500 0 (0%) 20 0.67 0 0 33,500 38,500 28,500
11/03/2026 33,500 0 (0%) 154 4.65 0 0 33,500 38,500 28,500
10/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
09/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
06/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
05/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
04/03/2026 33,500 0 (0%) 26 0.74 0 0 33,500 38,500 28,500
03/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
02/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
27/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
26/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
25/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
24/02/2026 33,500 0 (0%) 25 0.79 0 0 33,500 38,500 28,500
23/02/2026 33,500 0 (0%) 102 3.41 0 0 33,500 38,500 28,500
13/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
12/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/02/2026 33,500 -0.9 (-2.62%) 112 3.7 0 0 34,400 39,500 29,300
10/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
09/02/2026 35,600 4.6 (14.84%) 601 20.68 0 0 31,000 35,600 26,400
06/02/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
05/02/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/02/2026 31,000 1.8 (6.16%) 102 3.15 0 0 29,200 33,500 24,900
03/02/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
02/02/2026 29,200 2 (7.35%) 111 3.18 0 0 27,200 31,200 23,200
30/01/2026 27,200 0 (0%) 1 0.02 0 0 27,200 31,200 23,200
29/01/2026 27,200 0 (0%) 10 0.23 0 0 27,200 31,200 23,200
28/01/2026 27,200 3.5 (14.77%) 124 3.29 0 0 23,700 27,200 20,200
27/01/2026 23,700 0 (0%) 4 0.09 0 0 23,700 27,200 20,200
26/01/2026 23,700 -4.1 (-14.75%) 105 2.49 0 0 27,800 31,900 23,700
23/01/2026 31,000 -1.3 (-4.02%) 2,000 55.5 0 0 32,300 37,100 27,500
22/01/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
21/01/2026 31,000 1.8 (6.16%) 232 7.25 0 0 29,200 33,500 24,900
20/01/2026 29,200 3.4 (13.18%) 105 3.06 0 0 25,800 29,600 22,000
19/01/2026 25,800 3.2 (14.16%) 100 2.58 0 0 22,600 25,900 19,300
16/01/2026 23,000 -2.9 (-11.2%) 500 11.31 0 0 25,900 29,700 22,100
15/01/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
14/01/2026 25,900 -4.5 (-14.8%) 2,003 51.88 0 0 30,400 34,900 25,900
13/01/2026 30,400 0 (0%) 5 0.13 0 0 30,400 34,900 25,900
12/01/2026 30,400 0 (0%) 7 0.18 0 0 30,400 34,900 25,900
09/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
08/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
07/01/2026 30,400 3.6 (13.43%) 101 3.07 0 0 26,800 30,800 22,800
06/01/2026 26,800 0 (0%) 1 0.03 0 0 26,800 30,800 22,800
05/01/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
31/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
30/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
29/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
25/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
24/12/2025 26,800 2.3 (9.39%) 100 2.68 0 0 24,500 28,100 20,900
23/12/2025 24,500 2 (8.89%) 102 2.5 0 0 22,500 25,800 19,200
22/12/2025 23,200 0 (0%) 2,100 47.22 0 0 23,200 26,600 19,800
19/12/2025 23,200 -4 (-14.71%) 100 2.32 0 0 27,200 31,200 23,200
18/12/2025 27,200 -4.7 (-14.73%) 200 5.44 0 0 31,900 36,600 27,200
17/12/2025 31,900 3.3 (11.54%) 105 3.33 0 0 28,600 32,800 24,400
16/12/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
15/12/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
12/12/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
11/12/2025 28,600 2.2 (8.33%) 101 2.89 0 0 26,400 30,300 22,500
10/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
09/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
08/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
05/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
04/12/2025 26,400 0.5 (1.93%) 100 2.64 0 0 25,900 29,700 22,100
03/12/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
02/12/2025 25,900 1.5 (6.15%) 100 2.59 0 0 24,400 28,000 20,800
01/12/2025 24,400 2 (8.93%) 100 2.44 0 0 22,400 25,700 19,100
28/11/2025 23,300 2.3 (10.95%) 400 8.94 0 0 21,000 24,100 17,900
27/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/11/2025 21,000 -1.9 (-8.3%) 300 6.3 0 0 22,900 26,300 19,500
20/11/2025 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
19/11/2025 22,900 -0.1 (-0.43%) 100 2.29 0 0 23,000 26,400 19,600
18/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/11/2025 23,000 -0.9 (-3.77%) 100 2.3 0 0 23,900 27,400 20,400
13/11/2025 23,900 1.7 (7.66%) 100 2.39 0 0 22,200 25,500 18,900
12/11/2025 22,200 0 (0%) 100 2.22 0 0 22,200 25,500 18,900
11/11/2025 22,200 -2.3 (-9.39%) 200 4.44 0 0 24,500 28,100 20,900

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