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
17/09/2026 18,000 0 (0%) 0 0 0 0 18,000 0 0
16/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/09/2026 18,000 0 (0%) 500 9 0 0 18,000 20,700 15,300
09/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/09/2026 18,000 0.5 (2.86%) 300 5.4 0 0 17,500 20,100 14,900
07/09/2026 17,500 -0.5 (-2.78%) 100 1.75 0 0 18,000 20,700 15,300
04/09/2026 18,000 0 (0%) 7,100 127.8 0 0 18,000 20,700 15,300
03/09/2026 18,000 0 (0%) 11,800 212.4 0 0 18,000 20,700 15,300
28/08/2026 18,500 0 (0%) 2,100 37.85 0 0 18,500 21,200 15,800
27/08/2026 18,500 0.5 (2.78%) 1,100 20.39 0 0 18,000 20,700 15,300
26/08/2026 18,000 -0.5 (-2.7%) 10,000 180 0 0 18,500 21,200 15,800
25/08/2026 18,500 0.4 (2.21%) 100 1.85 0 0 18,100 20,800 15,400
24/08/2026 18,300 -0.6 (-3.17%) 5,802 104.78 0 0 18,900 21,700 16,100
21/08/2026 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
20/08/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
19/08/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
18/08/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
17/08/2026 18,900 0.3 (1.61%) 1,200 22.68 0 0 18,600 21,300 15,900
14/08/2026 18,500 -0.4 (-2.12%) 3,000 55.9 0 0 18,900 21,700 16,100
13/08/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
12/08/2026 18,900 0 (0%) 1,000 18.9 0 0 18,900 21,700 16,100
11/08/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
10/08/2026 18,900 0 (0%) 1,000 18.9 0 0 18,900 21,700 16,100
07/08/2026 18,900 -0.1 (-0.53%) 5,600 105.84 0 0 19,000 21,800 16,200
06/08/2026 18,900 0 (0%) 1,900 36.09 0 0 18,900 21,700 16,100
05/08/2026 18,900 0 (0%) 2,100 39.69 0 0 18,900 21,700 16,100
04/08/2026 18,900 0 (0%) 1,000 18.9 0 0 18,900 21,700 16,100
03/08/2026 19,000 1 (5.56%) 6,400 121.02 0 0 18,000 20,700 15,300
31/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/07/2026 18,000 0 (0%) 8,000 144 0 0 18,000 20,700 15,300
29/07/2026 18,000 -0.2 (-1.1%) 6,000 108.25 0 0 18,200 20,900 15,500
28/07/2026 18,200 0.1 (0.55%) 100 1.82 0 0 18,100 20,800 15,400
27/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
23/07/2026 18,100 0.1 (0.56%) 1,100 19.91 0 0 18,000 20,700 15,300
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/07/2026 18,000 -1 (-5.26%) 500 9 0 0 19,000 21,800 16,200
20/07/2026 19,000 0.5 (2.7%) 100 1.9 0 0 18,500 21,200 15,800
17/07/2026 18,500 -0.5 (-2.63%) 600 11.1 0 0 19,000 21,800 16,200
16/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/07/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
13/07/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
10/07/2026 19,000 0.1 (0.53%) 1,000 19 0 0 18,900 21,700 16,100
09/07/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
08/07/2026 19,000 -0.1 (-0.52%) 3,100 58.6 0 0 19,100 21,900 16,300
07/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
06/07/2026 19,000 -0.1 (-0.52%) 10,401 198.62 0 0 19,100 21,900 16,300
03/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
02/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
01/07/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
30/06/2026 19,200 0.1 (0.52%) 12,000 229.01 0 0 19,100 21,900 16,300
29/06/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/06/2026 19,200 0.2 (1.05%) 700 13.35 0 0 19,000 21,800 16,200
25/06/2026 19,000 0 (0%) 4,700 89.3 0 0 19,000 21,800 16,200
24/06/2026 19,000 -0.3 (-1.55%) 6,100 115.9 0 0 19,300 22,100 16,500
23/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
22/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
19/06/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/06/2026 19,300 0.3 (1.58%) 100 1.93 0 0 19,000 21,800 16,200
17/06/2026 19,200 -0.1 (-0.52%) 5,900 112.15 0 0 19,300 22,100 16,500
16/06/2026 19,300 0.2 (1.05%) 200 3.85 0 0 19,100 21,900 16,300
15/06/2026 19,300 0.5 (2.66%) 4,900 93.36 0 0 18,800 21,600 16,000
12/06/2026 18,800 -0.2 (-1.05%) 200 3.76 0 0 19,000 21,800 16,200
11/06/2026 19,200 0.2 (1.05%) 500 9.5 0 0 19,000 21,800 16,200
10/06/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
09/06/2026 19,000 -0.1 (-0.52%) 3,500 66.5 0 0 19,100 21,900 16,300
08/06/2026 19,300 0.3 (1.58%) 800 15.3 0 0 19,000 21,800 16,200
05/06/2026 19,000 -0.3 (-1.55%) 100 1.9 0 0 19,300 22,100 16,500
04/06/2026 19,400 -0.1 (-0.51%) 200 3.85 0 0 19,500 22,400 16,600
03/06/2026 19,600 0.5 (2.62%) 6,200 120.64 0 0 19,100 21,900 16,300
02/06/2026 19,400 0 (0%) 3,500 66.7 0 0 19,400 22,300 16,500
01/06/2026 19,500 0.2 (1.04%) 400 7.75 0 0 19,300 22,100 16,500
29/05/2026 19,400 0 (0%) 300 5.79 0 0 19,400 22,300 16,500
28/05/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
27/05/2026 19,500 0 (0%) 300 5.83 0 0 19,500 22,400 16,600
26/05/2026 19,500 0.5 (2.63%) 300 5.85 0 0 19,000 21,800 16,200
25/05/2026 19,500 0.3 (1.56%) 2,100 39.95 0 0 19,200 22,000 16,400
22/05/2026 19,500 0.5 (2.63%) 500 9.6 0 0 19,000 21,800 16,200
21/05/2026 19,600 0.4 (2.08%) 10,348 196.85 0 0 19,200 22,000 16,400
20/05/2026 19,200 0 (0%) 500 9.6 0 0 19,200 22,000 16,400
19/05/2026 19,600 -0.1 (-0.51%) 13,000 250.09 0 0 19,700 22,600 16,800
18/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
15/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
13/05/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
12/05/2026 19,700 0 (0%) 100 1.97 0 0 19,700 22,600 16,800
11/05/2026 19,700 0.5 (2.6%) 100 1.97 0 0 19,200 22,000 16,400
08/05/2026 19,600 0 (0%) 1,600 30.67 0 0 19,600 22,500 16,700
07/05/2026 19,900 0.3 (1.53%) 1,715 33.7 0 0 19,600 22,500 16,700
06/05/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
05/05/2026 19,700 0.4 (2.07%) 300 5.88 0 0 19,300 22,100 16,500
04/05/2026 19,200 -0.2 (-1.03%) 7,400 142.96 0 0 19,400 22,300 16,500
29/04/2026 20,000 0.5 (2.56%) 50,500 978.95 0 0 19,500 22,400 16,600
28/04/2026 19,500 0.3 (1.56%) 100 1.95 0 0 19,200 22,000 16,400
24/04/2026 19,500 0.4 (2.09%) 19,200 367.68 0 0 19,100 21,900 16,300
23/04/2026 19,300 0.2 (1.05%) 20,300 388.34 0 0 19,100 21,900 16,300
22/04/2026 19,300 0.1 (0.52%) 27,300 522.56 0 0 19,200 22,000 16,400
21/04/2026 19,300 0.2 (1.05%) 6,300 120.86 0 0 19,100 21,900 16,300
20/04/2026 19,200 0.2 (1.05%) 11,000 210.05 0 0 19,000 21,800 16,200
17/04/2026 19,000 0 (0%) 500 9.5 0 0 19,000 21,800 16,200
16/04/2026 19,000 -0.1 (-0.52%) 1,500 28.57 0 0 19,100 21,900 16,300
15/04/2026 19,400 0.3 (1.57%) 1,100 21.04 0 0 19,100 21,900 16,300
14/04/2026 19,400 0.3 (1.57%) 10,400 198.77 0 0 19,100 21,900 16,300
13/04/2026 19,500 0.2 (1.04%) 16,300 311.62 0 0 19,300 22,100 16,500
10/04/2026 19,100 -0.5 (-2.55%) 10,000 192.58 0 0 19,600 22,500 16,700
09/04/2026 19,600 0.3 (1.55%) 100 1.96 0 0 19,300 22,100 16,500
08/04/2026 19,200 0.2 (1.05%) 72,100 1,388.35 0 0 19,000 21,800 16,200
07/04/2026 19,500 0.1 (0.52%) 1,100 20.95 0 0 19,400 22,300 16,500
06/04/2026 19,500 -0.2 (-1.02%) 5,000 96.97 0 0 19,700 22,600 16,800
03/04/2026 19,700 0.1 (0.51%) 1,400 27.59 0 0 19,600 22,500 16,700
02/04/2026 19,600 0.1 (0.51%) 102 2. 0 0 19,500 22,400 16,600
01/04/2026 19,700 0.1 (0.51%) 24,800 483.62 0 0 19,600 22,500 16,700
31/03/2026 19,600 -0.1 (-0.51%) 17,801 348.58 0 0 19,700 22,600 16,800
30/03/2026 19,800 0.3 (1.54%) 6,402 126.04 0 0 19,500 22,400 16,600
27/03/2026 19,600 0.1 (0.51%) 2,500 48.77 0 0 19,500 22,400 16,600
26/03/2026 19,700 0.2 (1.03%) 13,900 270.73 0 0 19,500 22,400 16,600
25/03/2026 19,500 0 (0%) 37,736 735.85 0 0 19,500 22,400 16,600
24/03/2026 19,600 0.1 (0.51%) 12,000 234.19 0 0 19,500 22,400 16,600
23/03/2026 19,600 0.1 (0.51%) 27,600 538.98 0 0 19,500 22,400 16,600
20/03/2026 19,400 0.5 (2.65%) 181,305 3,540.42 0 0 18,900 21,700 16,100
19/03/2026 19,000 -0.1 (-0.52%) 12,346 233.89 0 0 19,100 21,900 16,300
18/03/2026 19,000 0.2 (1.06%) 1,101 20.98 0 0 18,800 21,600 16,000
17/03/2026 19,000 0.2 (1.06%) 12,601 236.6 0 0 18,800 21,600 16,000

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結