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
25/08/2026 27,000 -0.5 (-1.82%) 0 0 0 0 27,500 31,600 23,400
24/08/2026 27,000 0.5 (1.89%) 200 5.49 0 0 26,500 30,400 22,600
21/08/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/08/2026 26,500 -0.3 (-1.12%) 300 7.96 0 0 26,800 30,800 22,800
19/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
18/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
17/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
14/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
13/08/2026 26,800 0 (0%) 20 0.55 0 0 26,800 30,800 22,800
12/08/2026 26,800 0.8 (3.08%) 10,800 289.44 0 0 26,000 29,900 22,100
11/08/2026 26,000 0 (0%) 111 2.91 0 0 26,000 29,900 22,100
10/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
07/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
04/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/08/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
31/07/2026 26,000 0.5 (1.96%) 200 5.2 0 0 25,500 29,300 21,700
30/07/2026 25,500 0 (0%) 20 0.58 0 0 25,500 29,300 21,700
29/07/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
28/07/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
27/07/2026 25,500 0 (0%) 200 5.1 0 0 25,500 29,300 21,700
24/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/07/2026 25,500 1.5 (6.25%) 100 2.55 0 0 24,000 27,600 20,400
22/07/2026 24,000 -1.5 (-5.88%) 100 2.4 0 0 25,500 29,300 21,700
21/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/07/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/07/2026 25,500 0.3 (1.19%) 101 2.58 0 0 25,200 28,900 21,500
15/07/2026 25,200 0 (0%) 37 0.98 0 0 25,200 28,900 21,500
14/07/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
13/07/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
10/07/2026 33,500 2 (6.35%) 300 9.95 0 0 31,500 36,200 26,800
09/07/2026 31,500 0 (0%) 30 1.04 0 0 31,500 36,200 26,800
08/07/2026 33,100 2 (6.43%) 501 15.78 350 9.28 31,100 35,700 26,500
07/07/2026 31,500 1.5 (5%) 900 27.95 0 0 30,000 34,500 25,500
06/07/2026 30,000 0 (0%) 2 0.06 0 0 30,000 34,500 25,500
03/07/2026 30,000 0 (0%) 2 0.06 0 0 30,000 34,500 25,500
02/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
29/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
26/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/06/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
24/06/2026 30,000 0 (0%) 3 0.09 0 0 30,000 34,500 25,500
23/06/2026 30,000 -3 (-9.09%) 2,500 75 0 0 33,000 37,900 28,100
22/06/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
19/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/06/2026 33,000 0 (0%) 200 6.6 0 0 33,000 37,900 28,100
17/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/06/2026 33,000 0 (0%) 100 3.3 3,730 104.81 33,000 37,900 28,100
12/06/2026 33,000 0 (0%) 15 0.5 5,830 163.82 33,000 37,900 28,100
11/06/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
10/06/2026 33,000 0 (0%) 0 0 4,000 112.4 33,000 37,900 28,100
09/06/2026 33,000 0 (0%) 0 0 1,000 28.1 33,000 37,900 28,100
08/06/2026 33,000 -1.3 (-3.79%) 100 3.3 16,000 484 34,300 39,400 29,200
05/06/2026 34,300 0 (0%) 0 0 5,000 146 34,300 39,400 29,200
04/06/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
03/06/2026 34,500 1.5 (4.55%) 200 6.85 0 0 33,000 37,900 28,100
02/06/2026 33,000 -0.5 (-1.49%) 100 3.3 4,000 114 33,500 38,500 28,500
01/06/2026 33,500 0 (0%) 100 3.35 1,300 37.05 33,500 38,500 28,500
29/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
28/05/2026 34,000 0.5 (1.49%) 200 6.7 0 0 33,500 38,500 28,500
27/05/2026 33,500 0 (0%) 0 0 4,000 114 33,500 38,500 28,500
26/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
25/05/2026 33,500 0 (0%) 100 3.35 0 0 33,500 38,500 28,500
22/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
21/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
20/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
19/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
18/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
14/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
13/05/2026 33,500 0 (0%) 15 0.5 0 0 33,500 38,500 28,500
12/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
08/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
07/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
06/05/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
05/05/2026 33,500 0 (0%) 0 0 1,540 43.89 33,500 38,500 28,500
04/05/2026 33,500 0 (0%) 6 0.19 0 0 33,500 38,500 28,500
29/04/2026 33,500 0 (0%) 4 0.12 3,500 99.75 33,500 38,500 28,500
28/04/2026 33,500 -0.5 (-1.47%) 200 6.7 0 0 34,000 39,100 28,900
24/04/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/04/2026 34,000 0 (0%) 99 3.65 0 0 34,000 39,100 28,900
22/04/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
21/04/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
20/04/2026 34,000 0.7 (2.1%) 700 23.8 0 0 33,300 38,200 28,400
17/04/2026 33,300 0 (0%) 0 0 1,100 31.24 33,300 38,200 28,400
16/04/2026 33,500 0.5 (1.52%) 400 13.3 0 0 33,000 37,900 28,100
15/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/04/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
10/04/2026 33,000 2.9 (9.63%) 200 6.6 0 0 30,100 34,600 25,600
09/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
08/04/2026 30,100 0 (0%) 0 0 0 0 30,100 34,600 25,600
07/04/2026 30,100 -3.2 (-9.61%) 1,000 30.1 0 0 33,300 38,200 28,400
06/04/2026 33,300 0 (0%) 100 3.33 0 0 33,300 38,200 28,400
03/04/2026 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
02/04/2026 33,500 0.5 (1.52%) 300 10 0 0 33,000 37,900 28,100
01/04/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
31/03/2026 33,000 0.1 (0.3%) 202 6.67 0 0 32,900 37,800 28,000
30/03/2026 33,000 2 (6.45%) 800 26.35 0 0 31,000 35,600 26,400
27/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/03/2026 31,000 0 (0%) 0 0 3,740 98.74 31,000 35,600 26,400
24/03/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
23/03/2026 30,000 -4 (-11.76%) 400 12.4 0 0 34,000 39,100 28,900
20/03/2026 34,000 -1.5 (-4.23%) 100 3.4 0 0 35,500 40,800 30,200
19/03/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
18/03/2026 35,500 2.5 (7.58%) 100 3.55 0 0 33,000 37,900 28,100
17/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
16/03/2026 33,000 0.1 (0.3%) 300 9.9 0 0 32,900 37,800 28,000
13/03/2026 33,000 1 (3.13%) 800 26.3 0 0 32,000 36,800 27,200
12/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
11/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 31,900 2.6 (8.87%) 235 7.54 0 0 29,300 33,600 25,000
25/02/2026 29,300 0 (0%) 0 0 0 0 29,300 33,600 25,000

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