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
25/06/2026 1,100 0 (0%) 127,865 140.73 0 0 1,100 1,200 1,000
24/06/2026 1,100 0 (0%) 157,794 173.76 0 0 1,100 1,200 1,000
23/06/2026 1,100 0 (0%) 204,412 224.87 0 0 1,100 1,200 1,000
22/06/2026 1,100 0 (0%) 5,754 6.61 0 0 1,100 1,200 1,000
19/06/2026 1,100 0 (0%) 120,784 132.86 0 0 1,100 1,200 1,000
18/06/2026 1,100 0 (0%) 69,304 76.54 0 0 1,100 1,200 1,000
17/06/2026 1,100 0 (0%) 28,302 31.16 0 0 1,100 1,200 1,000
16/06/2026 1,100 0 (0%) 167,068 183.8 0 0 1,100 1,200 1,000
15/06/2026 1,100 0 (0%) 57,849 63.66 0 0 1,100 1,200 1,000
12/06/2026 1,100 0 (0%) 61,191 67.38 0 0 1,100 1,200 1,000
11/06/2026 1,200 0.1 (9.09%) 143,150 161.1 0 0 1,100 1,200 1,000
10/06/2026 1,200 0.1 (9.09%) 595,096 654.9 0 0 1,100 1,200 1,000
09/06/2026 1,100 0 (0%) 47,902 50.3 0 0 1,100 1,200 1,000
08/06/2026 1,100 0 (0%) 59,376 64.87 0 0 1,100 1,200 1,000
05/06/2026 1,100 0 (0%) 141,223 155.35 0 0 1,100 1,200 1,000
04/06/2026 1,100 0 (0%) 145,003 159.9 0 0 1,100 1,200 1,000
03/06/2026 1,200 0.1 (9.09%) 48,557 53.56 0 0 1,100 1,200 1,000
02/06/2026 1,100 0 (0%) 176,811 195.55 0 0 1,100 1,200 1,000
01/06/2026 1,100 0 (0%) 64,864 72.83 0 0 1,100 1,200 1,000
29/05/2026 1,100 0 (0%) 393,359 432.36 0 0 1,100 1,200 1,000
28/05/2026 1,200 0.1 (9.09%) 67,814 74.94 0 0 1,100 1,200 1,000
27/05/2026 1,100 0 (0%) 37,700 41.74 0 0 1,100 1,200 1,000
26/05/2026 1,100 0 (0%) 72,349 80.58 0 0 1,100 1,200 1,000
25/05/2026 1,200 0.1 (9.09%) 155,047 170.64 0 0 1,100 1,200 1,000
22/05/2026 1,100 0 (0%) 157,718 174.3 0 0 1,100 1,200 1,000
21/05/2026 1,200 0.1 (9.09%) 58,238 66.56 0 0 1,100 1,200 1,000
20/05/2026 1,200 0.1 (9.09%) 331,036 366.52 0 0 1,100 1,200 1,000
19/05/2026 1,100 0 (0%) 27,748 30.9 0 0 1,100 1,200 1,000
18/05/2026 1,200 0 (0%) 396,924 437.02 0 0 1,200 1,300 1,100
15/05/2026 1,200 0 (0%) 8,406 10.03 0 0 1,200 1,300 1,100
14/05/2026 1,200 0 (0%) 10,704 12.79 0 0 1,200 1,300 1,100
13/05/2026 1,200 0 (0%) 125,213 147.99 0 0 1,200 1,300 1,100
12/05/2026 1,200 0 (0%) 128,102 152.63 0 0 1,200 1,300 1,100
11/05/2026 1,200 0 (0%) 30,352 36.59 0 0 1,200 1,300 1,100
08/05/2026 1,200 0 (0%) 129,738 155.67 0 0 1,200 1,300 1,100
07/05/2026 1,200 0 (0%) 56,360 68.96 0 0 1,200 1,300 1,100
06/05/2026 1,300 0.1 (8.33%) 98,934 122.42 0 0 1,200 1,300 1,100
05/05/2026 1,300 0.1 (8.33%) 80,552 100.18 0 0 1,200 1,300 1,100
04/05/2026 1,300 0.1 (8.33%) 185,035 223.88 0 0 1,200 1,300 1,100
29/04/2026 1,200 0 (0%) 333,600 400.3 0 0 1,200 1,300 1,100
28/04/2026 1,200 0 (0%) 740,960 888.41 0 0 1,200 1,300 1,100
24/04/2026 1,200 -0.1 (-7.69%) 113,904 136.89 0 0 1,300 1,400 1,200
23/04/2026 1,300 0.1 (8.33%) 8,912 11.37 0 0 1,200 1,300 1,100
22/04/2026 1,200 0 (0%) 74,130 91.23 0 0 1,200 1,300 1,100
21/04/2026 1,300 0.1 (8.33%) 166,890 200.43 0 0 1,200 1,300 1,100
20/04/2026 1,300 0 (0%) 380,478 457.99 0 0 1,300 1,400 1,200
17/04/2026 1,300 0 (0%) 47,501 60.96 0 0 1,300 1,400 1,200
16/04/2026 1,400 0.1 (7.69%) 100,702 131.08 0 0 1,300 1,400 1,200
15/04/2026 1,400 0.1 (7.69%) 153,231 199.22 0 0 1,300 1,400 1,200
14/04/2026 1,300 0 (0%) 178,104 231.75 0 0 1,300 1,400 1,200
13/04/2026 1,300 0 (0%) 37,402 48.26 0 0 1,300 1,400 1,200
10/04/2026 1,300 0 (0%) 145,550 188.91 0 0 1,300 1,400 1,200
09/04/2026 1,300 0 (0%) 131,302 170.71 0 0 1,300 1,400 1,200
08/04/2026 1,300 0 (0%) 113,338 148.46 0 0 1,300 1,400 1,200
07/04/2026 1,300 0 (0%) 245,542 319.19 0 0 1,300 1,400 1,200
06/04/2026 1,300 0 (0%) 108,180 140.62 0 0 1,300 1,400 1,200
03/04/2026 1,300 0 (0%) 51,874 67.42 0 0 1,300 1,400 1,200
02/04/2026 1,300 0 (0%) 151,054 196.81 0 0 1,300 1,400 1,200
01/04/2026 1,400 0.1 (7.69%) 90,913 118.27 0 0 1,300 1,400 1,200
31/03/2026 1,400 0.1 (7.69%) 85,210 111.4 0 0 1,300 1,400 1,200
30/03/2026 1,400 0.1 (7.69%) 60,863 79.19 0 0 1,300 1,400 1,200
27/03/2026 1,300 0 (0%) 254,601 330.95 0 0 1,300 1,400 1,200
26/03/2026 1,400 0.1 (7.69%) 201,980 262.97 0 0 1,300 1,400 1,200
25/03/2026 1,400 0.1 (7.69%) 23,561 30.9 0 0 1,300 1,400 1,200
24/03/2026 1,400 0.1 (7.69%) 176,236 230.66 0 0 1,300 1,400 1,200
23/03/2026 1,300 0 (0%) 231,465 302.99 0 0 1,300 1,400 1,200
20/03/2026 1,300 0 (0%) 376,660 490.5 0 0 1,300 1,400 1,200
19/03/2026 1,300 -0.1 (-7.14%) 67,539 89.52 0 0 1,400 1,600 1,200
18/03/2026 1,300 0 (0%) 167,255 228.73 0 0 1,300 1,400 1,200
17/03/2026 1,400 0.1 (7.69%) 281,783 376.51 0 0 1,300 1,400 1,200
16/03/2026 1,400 0.1 (7.69%) 147,779 192.82 0 0 1,300 1,400 1,200
13/03/2026 1,300 0 (0%) 134,724 176.36 0 0 1,300 1,400 1,200
12/03/2026 1,400 0 (0%) 98,701 130.61 0 0 1,400 1,600 1,200
11/03/2026 1,400 0.1 (7.69%) 91,372 127.79 0 0 1,300 1,400 1,200
10/03/2026 1,400 0.1 (7.69%) 390,352 508.93 0 0 1,300 1,400 1,200
09/03/2026 1,300 -0.1 (-7.14%) 480,141 617.06 0 0 1,400 1,600 1,200
06/03/2026 1,400 0 (0%) 129,900 181.26 0 0 1,400 1,600 1,200
05/03/2026 1,400 0 (0%) 228,764 327.21 0 0 1,400 1,600 1,200
04/03/2026 1,500 0.1 (7.14%) 274,702 384.55 0 0 1,400 1,600 1,200
03/03/2026 1,400 0 (0%) 131,250 184.17 0 0 1,400 1,600 1,200
02/03/2026 1,400 0 (0%) 393,621 550.2 0 0 1,400 1,600 1,200
27/02/2026 1,400 0 (0%) 235,326 329.5 0 0 1,400 1,600 1,200
26/02/2026 1,500 0 (0%) 29,006 41.67 0 0 1,500 1,700 1,300
25/02/2026 1,500 0.1 (7.14%) 88,766 128.84 0 0 1,400 1,600 1,200
24/02/2026 1,500 0.1 (7.14%) 152,155 215.44 0 0 1,400 1,600 1,200
23/02/2026 1,500 0.1 (7.14%) 122,647 172.02 0 0 1,400 1,600 1,200
13/02/2026 1,500 0.1 (7.14%) 91,616 128.38 0 0 1,400 1,600 1,200
12/02/2026 1,400 0 (0%) 109,771 153.93 0 0 1,400 1,600 1,200
11/02/2026 1,400 0 (0%) 95,402 133.6 0 0 1,400 1,600 1,200
10/02/2026 1,400 0 (0%) 182,019 254.93 0 0 1,400 1,600 1,200
09/02/2026 1,400 0 (0%) 270,055 378.09 0 0 1,400 1,600 1,200
06/02/2026 1,500 0 (0%) 458,537 642.01 0 0 1,500 1,700 1,300
05/02/2026 1,400 0 (0%) 57,075 84.1 0 0 1,400 1,600 1,200
04/02/2026 1,500 0.1 (7.14%) 246,963 357.75 0 0 1,400 1,600 1,200
03/02/2026 1,500 0.1 (7.14%) 22,100 31.37 0 0 1,400 1,600 1,200
02/02/2026 1,500 0 (0%) 218,743 313.46 0 0 1,500 1,700 1,300
30/01/2026 1,500 0 (0%) 69,338 104.08 0 0 1,500 1,700 1,300
29/01/2026 1,500 0.1 (7.14%) 474,079 703.24 0 0 1,400 1,600 1,200
28/01/2026 1,500 0 (0%) 292,972 411.31 0 0 1,500 1,700 1,300
27/01/2026 1,500 0 (0%) 66,569 99.82 0 0 1,500 1,700 1,300
26/01/2026 1,500 0 (0%) 236,400 354.02 0 0 1,500 1,700 1,300
23/01/2026 1,500 0 (0%) 184,591 272.02 0 0 1,500 1,700 1,300
22/01/2026 1,600 0.1 (6.67%) 101,345 151.94 0 0 1,500 1,700 1,300
21/01/2026 1,500 0 (0%) 347,311 520.86 0 0 1,500 1,700 1,300
20/01/2026 1,600 0.1 (6.67%) 317,155 477.22 0 0 1,500 1,700 1,300
19/01/2026 1,600 0.1 (6.67%) 247,244 372.13 0 0 1,500 1,700 1,300
16/01/2026 1,500 0 (0%) 131,320 196.96 0 0 1,500 1,700 1,300
15/01/2026 1,500 0 (0%) 269,206 396.06 0 0 1,500 1,700 1,300
14/01/2026 1,600 0.1 (6.67%) 172,710 256.63 0 0 1,500 1,700 1,300
13/01/2026 1,500 0 (0%) 145,200 217.79 0 0 1,500 1,700 1,300
12/01/2026 1,600 0.1 (6.67%) 86,014 129.09 0 0 1,500 1,700 1,300
09/01/2026 1,500 0 (0%) 194,565 291.84 0 0 1,500 1,700 1,300
08/01/2026 1,500 -0.1 (-6.25%) 195,700 294.7 0 0 1,600 1,800 1,400
07/01/2026 1,600 0.1 (6.67%) 139,618 216.98 0 0 1,500 1,700 1,300
06/01/2026 1,500 0 (0%) 324,608 486.72 0 0 1,500 1,700 1,300
05/01/2026 1,500 0 (0%) 119,013 177.04 0 0 1,500 1,700 1,300
31/12/2025 1,500 0 (0%) 85,515 127.54 0 0 1,500 1,700 1,300
30/12/2025 1,500 0 (0%) 11,930 17.74 0 0 1,500 1,700 1,300
29/12/2025 1,500 0 (0%) 181,058 266.76 0 0 1,500 1,700 1,300
26/12/2025 1,400 -0.1 (-6.67%) 49,758 74.1 0 0 1,500 1,700 1,300
25/12/2025 1,500 0 (0%) 211,344 316.56 0 0 1,500 1,700 1,300

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