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
16/06/2026 10,300 1 (10.75%) 348 3.58 0 0 9,300 10,600 8,000
15/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/06/2026 7,800 -1.2 (-13.33%) 400 3.56 0 0 9,000 10,300 7,700
11/06/2026 9,000 -1 (-10%) 100 0.9 0 0 10,000 11,500 8,500
10/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
04/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/06/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
27/05/2026 10,000 -0.2 (-1.96%) 1,200 12.01 0 0 10,200 11,700 8,700
26/05/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/05/2026 10,200 -0.8 (-7.27%) 1,300 13.32 0 0 11,000 12,600 9,400
22/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/05/2026 10,900 -0.1 (-0.91%) 230 2.52 0 0 11,000 12,600 9,400
20/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/05/2026 12,200 -0.5 (-3.94%) 1,100 13.22 0 0 12,700 14,600 10,800
18/05/2026 12,500 0.5 (4.17%) 400 5.07 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 101 1.21 0 0 12,000 13,800 10,200
14/05/2026 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 14,000 10,400
13/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/05/2026 12,200 0 (0%) 2 0.03 0 0 12,200 14,000 10,400
08/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
07/05/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
06/05/2026 12,200 0.7 (6.09%) 100 1.22 0 0 11,500 13,200 9,800
05/05/2026 11,500 0 (0%) 17 0.22 0 0 11,500 13,200 9,800
04/05/2026 11,500 1.4 (13.86%) 629 7.25 0 0 10,100 11,600 8,600
29/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/04/2026 10,100 -1.5 (-12.93%) 900 9.05 0 0 11,600 13,300 9,900
24/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/04/2026 11,600 0 (0%) 8,013 92.84 0 0 11,600 13,300 9,900
22/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
21/04/2026 11,600 0 (0%) 5,773 66.83 0 0 11,600 13,300 9,900
20/04/2026 11,800 -0.8 (-6.35%) 6,200 72.13 0 0 12,600 14,400 10,800
17/04/2026 12,600 0 (0%) 1,200 15.12 0 0 12,600 14,400 10,800
16/04/2026 13,600 -2.4 (-15%) 10,100 137.36 0 0 16,000 18,400 13,600
15/04/2026 16,000 1.7 (11.89%) 101 1.62 0 0 14,300 16,400 12,200
14/04/2026 13,900 1 (7.75%) 300 4.28 0 0 12,900 14,800 11,000
13/04/2026 12,500 -2 (-13.79%) 6,900 89.07 0 0 14,500 16,600 12,400
10/04/2026 14,200 0 (0%) 3,700 53.56 0 0 14,200 16,300 12,100
09/04/2026 15,100 0 (0%) 10,809 163.86 0 0 15,100 17,300 12,900
08/04/2026 15,200 0 (0%) 2,209 33.36 0 0 15,200 17,400 13,000
07/04/2026 15,000 -0.6 (-3.85%) 4,500 68.35 0 0 15,600 17,900 13,300
06/04/2026 15,600 -0.4 (-2.5%) 4,700 73.34 0 0 16,000 18,400 13,600
03/04/2026 16,000 -0.5 (-3.03%) 6,000 96 0 0 16,500 18,900 14,100
02/04/2026 16,500 0 (0%) 6,100 100.65 0 0 16,500 18,900 14,100
01/04/2026 16,500 -0.4 (-2.37%) 5,000 82.5 0 0 16,900 19,400 14,400
31/03/2026 18,000 2 (12.5%) 2,200 37.08 0 0 16,000 18,400 13,600
30/03/2026 16,000 0.1 (0.63%) 3,351 53.62 0 0 15,900 18,200 13,600
27/03/2026 16,000 0 (0%) 1,900 30.28 0 0 16,000 18,400 13,600
26/03/2026 16,000 0.4 (2.56%) 2,008 32.12 0 0 15,600 17,900 13,300
25/03/2026 16,000 0.2 (1.27%) 3,400 53.04 0 0 15,800 18,100 13,500
24/03/2026 16,200 1.2 (8%) 11,400 180.51 0 0 15,000 17,200 12,800
23/03/2026 15,000 0 (0%) 6,400 95.95 0 0 15,000 17,200 12,800
20/03/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
19/03/2026 15,000 -0.6 (-3.85%) 900 13.5 0 0 15,600 17,900 13,300
18/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
16/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
13/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
12/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
11/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/03/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/03/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/03/2026 16,200 1.8 (12.5%) 100 1.62 0 0 14,400 16,500 12,300
03/03/2026 14,400 0 (0%) 200 2.88 0 0 14,400 16,500 12,300
02/03/2026 14,300 0.3 (2.14%) 25,400 365.9 0 0 14,000 16,100 11,900
27/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/02/2026 14,000 1 (7.69%) 110 1.55 0 0 13,000 14,900 11,100
13/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/02/2026 14,000 0.5 (3.7%) 200 2.6 0 0 13,500 15,500 11,500
10/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/02/2026 13,500 0.5 (3.85%) 100 1.35 0 0 13,000 14,900 11,100
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/02/2026 12,800 -0.4 (-3.03%) 1,000 13.02 0 0 13,200 15,100 11,300
04/02/2026 13,200 -1.2 (-8.33%) 1,200 15.84 0 0 14,400 16,500 12,300
03/02/2026 14,400 -1.1 (-7.1%) 150 2.19 0 0 15,500 17,800 13,200
02/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/01/2026 15,500 -1 (-6.06%) 2,000 31 0 0 16,500 18,900 14,100
29/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/01/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
15/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/01/2026 16,500 1.6 (10.74%) 150 2.43 0 0 14,900 17,100 12,700
12/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/01/2026 14,900 1.9 (14.62%) 300 4.47 0 0 13,000 14,900 11,100
06/01/2026 13,000 -0.5 (-3.7%) 1,000 13 0 0 13,500 15,500 11,500
05/01/2026 13,500 -0.4 (-2.88%) 200 2.7 0 0 13,900 15,900 11,900
31/12/2025 13,900 -2.2 (-13.66%) 600 8.36 0 0 16,100 18,500 13,700
30/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/12/2025 16,100 0 (0%) 1 0.01 0 0 16,100 18,500 13,700
17/12/2025 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
16/12/2025 16,100 2.1 (15%) 12,400 199.12 0 0 14,000 16,100 11,900

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