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
22/09/2026 26,800 0 (0%) 0 0 0 0 26,800 0 0
21/09/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
18/09/2026 26,800 -2.9 (-9.76%) 100 2.68 0 0 29,700 32,600 26,800
17/09/2026 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
16/09/2026 29,700 -3.3 (-10%) 101 3. 0 0 33,000 36,300 29,700
15/09/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
14/09/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
11/09/2026 33,000 3 (10%) 11,701 383.77 0 0 30,000 33,000 27,000
10/09/2026 30,000 2 (7.14%) 100 3 0 0 28,000 30,800 25,200
09/09/2026 28,000 -3 (-9.68%) 54,970 1,535.59 0 0 31,000 34,100 27,900
08/09/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
07/09/2026 31,000 -0.5 (-1.59%) 300 9.3 0 0 31,500 34,600 28,400
04/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
03/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
28/08/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
27/08/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
26/08/2026 31,500 0.5 (1.61%) 200 6.3 0 0 31,000 34,100 27,900
25/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
24/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
21/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
20/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
19/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
18/08/2026 31,000 1.5 (5.08%) 1,400 43.01 0 0 29,500 32,400 26,600
17/08/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
14/08/2026 29,500 -2.2 (-6.94%) 100 2.95 0 0 31,700 34,800 28,600
13/08/2026 31,700 -3.3 (-9.43%) 100 3.17 0 0 35,000 38,500 31,500
12/08/2026 35,000 1.2 (3.55%) 600 20 0 0 33,800 37,100 30,500
11/08/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
10/08/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
07/08/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
06/08/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
05/08/2026 33,800 -3.6 (-9.63%) 100 3.38 0 0 37,400 41,100 33,700
04/08/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
03/08/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
31/07/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
30/07/2026 37,400 0 (0%) 1 0.04 0 0 37,400 41,100 33,700
29/07/2026 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
28/07/2026 37,400 3.4 (10%) 100 3.74 50,000 1,550 34,000 37,400 30,600
27/07/2026 34,000 -2.5 (-6.85%) 100 3.4 0 0 36,500 40,100 32,900
24/07/2026 36,500 0 (0%) 10,500 383.25 0 0 36,500 40,100 32,900
23/07/2026 36,500 0.5 (1.39%) 4,501 163.41 0 0 36,000 39,600 32,400
22/07/2026 36,000 3 (9.09%) 100 3.6 50,000 1,500 33,000 36,300 29,700
21/07/2026 33,000 0.8 (2.48%) 600 21 0 0 32,200 35,400 29,000
20/07/2026 32,200 0 (0%) 2 0.06 0 0 32,200 35,400 29,000
17/07/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
16/07/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
15/07/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
14/07/2026 32,200 -1.2 (-3.59%) 1,100 39.62 0 0 33,400 36,700 30,100
13/07/2026 33,400 -3.5 (-9.49%) 100 3.34 0 0 36,900 40,500 33,300
10/07/2026 36,900 0 (0%) 1 0.04 0 0 36,900 40,500 33,300
09/07/2026 36,900 -4 (-9.78%) 100 3.69 0 0 40,900 44,900 36,900
08/07/2026 40,900 0 (0%) 0 0 0 0 40,900 44,900 36,900
07/07/2026 40,900 1.9 (4.87%) 600 23.59 0 0 39,000 42,900 35,100
06/07/2026 39,000 -1 (-2.5%) 500 19.5 0 0 40,000 44,000 36,000
03/07/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
02/07/2026 40,000 1.3 (3.36%) 100 4 0 0 38,700 42,500 34,900
01/07/2026 38,700 0 (0%) 0 0 0 0 38,700 42,500 34,900
30/06/2026 38,700 0 (0%) 0 0 0 0 38,700 42,500 34,900
29/06/2026 38,700 0 (0%) 4,000 154.7 0 0 38,700 42,500 34,900
26/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
25/06/2026 39,000 -0.7 (-1.76%) 1,200 47.18 0 0 39,700 43,600 35,800
24/06/2026 39,700 0 (0%) 0 0 0 0 39,700 43,600 35,800
23/06/2026 39,700 0 (0%) 1 0.04 0 0 39,700 43,600 35,800
22/06/2026 39,700 0.7 (1.79%) 100 3.97 0 0 39,000 42,900 35,100
19/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
18/06/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
17/06/2026 39,000 0 (0%) 1,500 58.5 0 0 39,000 42,900 35,100
16/06/2026 39,000 -2.8 (-6.7%) 500 19.5 0 0 41,800 45,900 37,700
15/06/2026 41,800 0 (0%) 0 0 0 0 41,800 45,900 37,700
12/06/2026 41,800 0 (0%) 0 0 0 0 41,800 45,900 37,700
11/06/2026 41,800 3.3 (8.57%) 1,120 43.48 0 0 38,500 42,300 34,700
10/06/2026 38,500 -4 (-9.41%) 2,000 77 0 0 42,500 46,700 38,300
09/06/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
08/06/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
05/06/2026 42,500 0 (0%) 1 0.04 0 0 42,500 46,700 38,300
04/06/2026 42,500 2.5 (6.25%) 100 4.25 0 0 40,000 44,000 36,000
03/06/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
02/06/2026 40,000 3.4 (9.29%) 100 4 0 0 36,600 40,200 33,000
01/06/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
29/05/2026 36,600 0 (0%) 1 0.04 20,000 660 36,600 40,200 33,000
28/05/2026 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
27/05/2026 36,600 -1.6 (-4.19%) 100 3.66 0 0 38,200 42,000 34,400
26/05/2026 38,200 -0.3 (-0.78%) 3,700 149.69 0 0 38,500 42,300 34,700
25/05/2026 38,500 0.7 (1.85%) 5,100 193.85 0 0 37,800 41,500 34,100
22/05/2026 37,800 -3.8 (-9.13%) 200 7.56 20,000 750 41,600 45,700 37,500
21/05/2026 41,600 -3.3 (-7.35%) 24,800 1,031.68 0 0 44,900 49,300 40,500
20/05/2026 44,900 0 (0%) 5 0.22 0 0 44,900 49,300 40,500
19/05/2026 44,900 3.3 (7.93%) 200 8.28 0 0 41,600 45,700 37,500
18/05/2026 41,600 3.7 (9.76%) 1,300 51.86 0 0 37,900 41,600 34,200
15/05/2026 37,900 3.4 (9.86%) 300 10.74 0 0 34,500 37,900 31,100
14/05/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
13/05/2026 34,500 3.1 (9.87%) 195 6.68 30,000 930 31,400 34,500 28,300
12/05/2026 31,400 -2.4 (-7.1%) 120 3.77 0 0 33,800 37,100 30,500
11/05/2026 33,800 -3 (-8.15%) 100 3.38 0 0 36,800 40,400 33,200
08/05/2026 37,200 -2.4 (-6.06%) 5,200 217.62 0 0 39,600 43,500 35,700
07/05/2026 39,600 -4.4 (-10%) 38,800 1,706.26 0 0 44,000 48,400 39,600
06/05/2026 44,000 0 (0%) 0 0 0 0 44,000 48,400 39,600
05/05/2026 44,000 0 (0%) 45,120 1,976.64 0 0 44,000 48,400 39,600
04/05/2026 44,000 3.9 (9.73%) 100 4.4 0 0 40,100 44,100 36,100
29/04/2026 40,100 3.6 (9.86%) 7,900 311.87 0 0 36,500 40,100 32,900
28/04/2026 36,500 3.3 (9.94%) 27,600 1,005.5 0 0 33,200 36,500 29,900
24/04/2026 33,200 3 (9.93%) 500 16.6 0 0 30,200 33,200 27,200
23/04/2026 30,200 0 (0%) 0 0 21,300 596.4 30,200 33,200 27,200
22/04/2026 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200
21/04/2026 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200
20/04/2026 30,200 0 (0%) 0 0 0 0 30,200 33,200 27,200
17/04/2026 30,200 -3.1 (-9.31%) 800 28 0 0 33,300 36,600 30,000
16/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
14/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
13/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
10/04/2026 33,300 0 (0%) 0 0 20,000 600 33,300 36,600 30,000
09/04/2026 33,300 0 (0%) 1 0.04 0 0 33,300 36,600 30,000
08/04/2026 33,300 0 (0%) 0 0 22,500 675 33,300 36,600 30,000
07/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
06/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
03/04/2026 33,300 -3.4 (-9.26%) 135 4.49 0 0 36,700 40,300 33,100
02/04/2026 36,700 -3.6 (-8.93%) 2,670 98.09 0 0 40,300 44,300 36,300
01/04/2026 40,300 -4.4 (-9.84%) 214 8.62 0 0 44,700 49,100 40,300
31/03/2026 44,700 0 (0%) 0 0 0 0 44,700 49,100 40,300
30/03/2026 44,700 0 (0%) 1 0.04 0 0 44,700 49,100 40,300
27/03/2026 44,700 -4.9 (-9.88%) 7,023 313.93 0 0 49,600 54,500 44,700
26/03/2026 49,600 4.5 (9.98%) 10,200 460.04 0 0 45,100 49,600 40,600
25/03/2026 45,100 4.1 (10%) 735 31.33 24,600 907.74 41,000 45,100 36,900
24/03/2026 41,000 3.7 (9.92%) 111 4.55 0 0 37,300 41,000 33,600
23/03/2026 37,300 0 (0%) 111 4.14 0 0 37,300 41,000 33,600

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