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
02/10/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
01/10/2026 13,800 0 (0%) 1 0.02 0 0 13,800 15,800 11,800
30/09/2026 13,800 0 (0%) 1 0.01 0 0 13,800 15,800 11,800
29/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
28/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
25/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
24/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/09/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
22/09/2026 13,800 0.5 (3.76%) 300 4.14 0 0 13,300 15,200 11,400
21/09/2026 14,000 1.4 (11.11%) 200 2.8 0 0 12,600 14,400 10,800
18/09/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
17/09/2026 12,500 -1.3 (-9.42%) 2,000 25.1 0 0 13,800 15,800 11,800
16/09/2026 13,800 0 (0%) 701 9.67 0 0 13,800 15,800 11,800
15/09/2026 13,800 0 (0%) 100 1.38 0 0 13,800 15,800 11,800
14/09/2026 13,800 0.4 (2.99%) 200 2.76 0 0 13,400 15,400 11,400
11/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
10/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
09/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
07/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
04/09/2026 13,400 0 (0%) 0 0 1,600 18.24 13,400 15,400 11,400
03/09/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
28/08/2026 13,400 0 (0%) 700 9.39 20,000 240 13,400 15,400 11,400
27/08/2026 13,500 0.7 (5.47%) 700 9.39 20,000 240 12,800 14,700 10,900
26/08/2026 12,800 -1.5 (-10.49%) 106 1.37 0 0 14,300 16,400 12,200
25/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
24/08/2026 14,300 0 (0%) 13 0.18 0 0 14,300 16,400 12,200
21/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
19/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
18/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/08/2026 14,400 0.3 (2.13%) 300 4.28 0 0 14,100 16,200 12,000
14/08/2026 14,100 0 (0%) 0 0 3,200 38.4 14,100 16,200 12,000
13/08/2026 14,100 0 (0%) 2,100 29.62 0 0 14,100 16,200 12,000
12/08/2026 14,100 0 (0%) 0 0 21,000 252 14,100 16,200 12,000
11/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
10/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
07/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
06/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
05/08/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
04/08/2026 14,100 1 (7.63%) 700 9.86 0 0 13,100 15,000 11,200
03/08/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
31/07/2026 13,100 0 (0%) 6 0.08 3,000 36 13,100 15,000 11,200
30/07/2026 13,100 -1.4 (-9.66%) 100 1.31 0 0 14,500 16,600 12,400
29/07/2026 14,500 0.3 (2.11%) 300 4.35 0 0 14,200 16,300 12,100
28/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
27/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
23/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
22/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
21/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
20/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
17/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
16/07/2026 14,200 0.4 (2.9%) 600 8.52 0 0 13,800 15,800 11,800
15/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
14/07/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/07/2026 13,800 -0.1 (-0.72%) 200 2.76 0 0 13,900 15,900 11,900
10/07/2026 13,900 -0.1 (-0.71%) 201 2.8 0 0 14,000 16,100 11,900
09/07/2026 14,000 0 (0%) 300 4.21 0 0 14,000 16,100 11,900
08/07/2026 14,000 -0.2 (-1.41%) 500 7 0 0 14,200 16,300 12,100
07/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
03/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
02/07/2026 14,200 1 (7.58%) 1,908 27.09 0 0 13,200 15,100 11,300
01/07/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
30/06/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
29/06/2026 13,400 -0.7 (-4.96%) 2,300 30.37 0 0 14,100 16,200 12,000
26/06/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
25/06/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/06/2026 14,100 -0.1 (-0.7%) 300 4.23 0 0 14,200 16,300 12,100
23/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
22/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
19/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
17/06/2026 14,200 -0.3 (-2.07%) 3,100 44.01 0 0 14,500 16,600 12,400
16/06/2026 14,500 0 (0%) 3,600 52.2 0 0 14,500 16,600 12,400
15/06/2026 14,500 0 (0%) 0 0 1,800 22.32 14,500 16,600 12,400
12/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
08/06/2026 14,500 0.5 (3.57%) 800 11.6 0 0 14,000 16,100 11,900
05/06/2026 14,000 1 (7.69%) 3,300 46.2 0 0 13,000 14,900 11,100
04/06/2026 13,000 0.2 (1.56%) 100 1.3 0 0 12,800 14,700 10,900
03/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/06/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
01/06/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
29/05/2026 12,800 -1.4 (-9.86%) 11,700 149.78 0 0 14,200 16,300 12,100
28/05/2026 14,200 -2.4 (-14.46%) 1,400 19.88 0 0 16,600 19,000 14,200
27/05/2026 16,600 -2.9 (-14.87%) 615 10.21 0 0 19,500 22,400 16,600
26/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
20/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/05/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
18/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
14/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
13/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/05/2026 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
08/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/05/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
04/05/2026 19,500 2.5 (14.71%) 100 1.95 0 0 17,000 19,500 14,500
29/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
28/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
24/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
23/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
22/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
21/04/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
20/04/2026 16,000 -2.1 (-11.6%) 1,501 25.51 0 0 18,100 20,800 15,400
17/04/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/04/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/04/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/04/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
13/04/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
10/04/2026 18,100 0 (0%) 12 0.22 0 0 18,100 20,800 15,400
09/04/2026 18,100 2.3 (14.56%) 100 1.81 0 0 15,800 18,100 13,500
08/04/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
07/04/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/04/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500

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