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
19/06/2026 21,500 -0.1 (-0.46%) 600 12.59 0 0 21,600 24,800 18,400
18/06/2026 20,600 -3.6 (-14.88%) 1,505 32.44 0 0 24,200 27,800 20,600
17/06/2026 24,200 0 (0%) 21 0.43 0 0 24,200 27,800 20,600
16/06/2026 20,600 -3.6 (-14.88%) 207 5.03 0 0 24,200 27,800 20,600
15/06/2026 24,200 0 (0%) 121 2.86 0 0 24,200 27,800 20,600
12/06/2026 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/06/2026 24,200 0 (0%) 10 0.24 20,000 412 24,200 27,800 20,600
10/06/2026 24,200 3.1 (14.69%) 105 2.54 0 0 21,100 24,200 18,000
09/06/2026 21,100 2.7 (14.67%) 120 2.53 0 0 18,400 21,100 15,700
08/06/2026 18,400 2.4 (15%) 200 3.68 0 0 16,000 18,400 13,600
05/06/2026 15,600 -2.6 (-14.29%) 1,000 16.02 0 0 18,200 20,900 15,500
04/06/2026 18,200 -3.2 (-14.95%) 2,601 47.34 0 0 21,400 24,600 18,200
03/06/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
02/06/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
01/06/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
29/05/2026 21,400 0 (0%) 0 0 114,500 2,083.9 21,400 24,600 18,200
28/05/2026 21,400 0 (0%) 0 0 320,000 5,824 21,400 24,600 18,200
27/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
26/05/2026 21,400 0 (0%) 14 0.27 0 0 21,400 24,600 18,200
25/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
22/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
21/05/2026 21,400 0 (0%) 1 0.02 0 0 21,400 24,600 18,200
20/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
19/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
18/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
15/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
14/05/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
13/05/2026 21,400 -0.9 (-4.04%) 2,744 58.71 0 0 22,300 25,600 19,000
12/05/2026 21,400 -3.7 (-14.74%) 816 18.17 0 0 25,100 28,800 21,400
11/05/2026 25,100 0 (0%) 0 0 0 0 25,100 28,800 21,400
08/05/2026 21,000 -2.3 (-9.87%) 400 10.05 0 0 23,300 26,700 19,900
07/05/2026 23,300 -4 (-14.65%) 106 2.47 0 0 27,300 31,300 23,300
06/05/2026 27,300 3.5 (14.71%) 106 2.87 0 0 23,800 27,300 20,300
05/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
04/05/2026 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
29/04/2026 22,000 0.5 (2.33%) 300 7.14 0 0 21,500 24,700 18,300
28/04/2026 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
24/04/2026 19,500 -1.5 (-7.14%) 900 19.33 0 0 21,000 24,100 17,900
23/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/04/2026 21,000 0.2 (0.96%) 1,021 21.44 0 0 20,800 23,900 17,700
21/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
20/04/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
17/04/2026 19,500 -3.3 (-14.47%) 561 11.61 0 0 22,800 26,200 19,400
16/04/2026 18,700 -3.3 (-15%) 300 6.85 0 0 22,000 25,300 18,700
15/04/2026 19,700 -3.4 (-14.72%) 300 6.59 0 0 23,100 26,500 19,700
14/04/2026 21,200 -3.7 (-14.86%) 400 9.23 0 0 24,900 28,600 21,200
13/04/2026 24,900 3.2 (14.75%) 161 3.96 0 0 21,700 24,900 18,500
10/04/2026 23,000 1.6 (7.48%) 1,700 36.97 0 0 21,400 24,600 18,200
09/04/2026 22,900 1.7 (8.02%) 501 10.7 0 0 21,200 24,300 18,100
08/04/2026 20,300 -2.2 (-9.78%) 600 12.74 0 0 22,500 25,800 19,200
07/04/2026 21,000 0.1 (0.48%) 202 4.54 0 0 20,900 24,000 17,800
06/04/2026 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
03/04/2026 20,900 -0.3 (-1.42%) 100 2.09 0 0 21,200 24,300 18,100
02/04/2026 21,200 0 (0%) 36 0.66 0 0 21,200 24,300 18,100
01/04/2026 21,200 0 (0%) 22 0.46 0 0 21,200 24,300 18,100
31/03/2026 19,100 -1.6 (-7.73%) 330 7.06 0 0 20,700 23,800 17,600
30/03/2026 21,000 0.6 (2.94%) 1,300 26.93 0 0 20,400 23,400 17,400
27/03/2026 21,000 0 (0%) 500 10.19 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 -0.3 (-1.41%) 100 2.1 0 0 21,300 24,400 18,200
23/03/2026 21,500 0.5 (2.38%) 479 9.91 0 0 21,000 24,100 17,900
20/03/2026 21,000 -3.6 (-14.63%) 3,200 67.2 0 0 24,600 28,200 21,000
19/03/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
18/03/2026 24,500 2.5 (11.36%) 701 17.23 0 0 22,000 25,300 18,700
17/03/2026 22,000 -2.8 (-11.29%) 110 2.41 0 0 24,800 28,500 21,100
16/03/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
13/03/2026 24,400 0.4 (1.67%) 2,100 52.1 0 0 24,000 27,600 20,400
12/03/2026 24,000 -3 (-11.11%) 118 2.83 0 0 27,000 31,000 23,000
11/03/2026 27,000 3.5 (14.89%) 100 2.7 0 0 23,500 27,000 20,000
10/03/2026 23,500 -1.4 (-5.62%) 100 2.35 0 0 24,900 28,600 21,200
09/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
06/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
05/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
04/03/2026 24,900 0 (0%) 7 0.15 0 0 24,900 28,600 21,200
03/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
02/03/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
27/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
26/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
25/02/2026 24,900 -2.8 (-10.11%) 100 2.49 0 0 27,700 31,800 23,600
24/02/2026 27,700 0 (0%) 7 0.19 0 0 27,700 31,800 23,600
23/02/2026 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
13/02/2026 27,700 3.6 (14.94%) 100 2.77 0 0 24,100 27,700 20,500
12/02/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
11/02/2026 24,100 3.1 (14.76%) 100 2.41 0 0 21,000 24,100 17,900
10/02/2026 21,000 0 (0%) 100 2.1 8,750 156.63 21,000 24,100 17,900
09/02/2026 21,000 2.6 (14.13%) 100 2.1 0 0 18,400 21,100 15,700
06/02/2026 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
05/02/2026 16,000 -0.1 (-0.62%) 2,000 32 0 0 16,100 18,500 13,700
04/02/2026 16,100 -2.3 (-12.5%) 3,001 48.32 0 0 18,400 21,100 15,700
03/02/2026 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
02/02/2026 15,800 -2.7 (-14.59%) 1,204 19.24 0 0 18,500 21,200 15,800
30/01/2026 18,500 -3.2 (-14.75%) 100 1.85 0 0 21,700 24,900 18,500
29/01/2026 21,700 -3.8 (-14.9%) 108 2.34 0 0 25,500 29,300 21,700
28/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
22/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
19/01/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
16/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
14/01/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
13/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/01/2026 25,500 -1.3 (-4.85%) 100 2.55 0 0 26,800 30,800 22,800
09/01/2026 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
08/01/2026 26,800 -2.9 (-9.76%) 100 2.68 0 0 29,700 34,100 25,300
07/01/2026 29,700 0 (0%) 0 0 0 0 29,700 34,100 25,300
06/01/2026 29,700 0 (0%) 19 0.56 0 0 29,700 34,100 25,300
05/01/2026 29,500 -0.2 (-0.67%) 1,100 32.68 0 0 29,700 34,100 25,300
31/12/2025 27,800 1 (3.73%) 804 23.87 0 0 26,800 30,800 22,800
30/12/2025 26,700 3.3 (14.1%) 286 7.63 0 0 23,400 26,900 19,900
29/12/2025 23,400 3 (14.71%) 102 2.37 0 0 20,400 23,400 17,400
26/12/2025 20,400 -3 (-12.82%) 301 6.14 0 0 23,400 26,900 19,900
25/12/2025 23,900 -2.1 (-8.08%) 612 14.31 0 0 26,000 29,900 22,100
24/12/2025 26,000 2 (8.33%) 100 2.6 0 0 24,000 27,600 20,400
23/12/2025 24,000 1.3 (5.73%) 105 2.5 0 0 22,700 26,100 19,300
22/12/2025 23,000 0.8 (3.6%) 1,750 39.63 0 0 22,200 25,500 18,900

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