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
30/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
29/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/10/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/10/2026 9,500 0 (0%) 310 2.95 0 0 9,500 10,900 8,100
26/10/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
23/10/2026 9,500 -0.5 (-5%) 300 2.85 0 0 10,000 11,500 8,500
22/10/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/10/2026 10,000 0.2 (2.04%) 500 5 0 0 9,800 11,200 8,400
20/10/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
19/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/10/2026 9,800 -0.2 (-2%) 1,000 9.8 0 0 10,000 11,500 8,500
13/10/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
12/10/2026 8,800 0 (0%) 50 0.44 0 0 8,800 10,100 7,500
09/10/2026 8,800 -0.2 (-2.22%) 7,700 68.06 0 0 9,000 10,300 7,700
08/10/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/10/2026 9,000 0 (0%) 2,000 18 0 0 9,000 10,300 7,700
06/10/2026 9,000 0.2 (2.27%) 1,000 9 0 0 8,800 10,100 7,500
05/10/2026 8,900 0.1 (1.14%) 1,302 11.49 0 0 8,800 10,100 7,500
02/10/2026 8,800 -0.1 (-1.12%) 4,750 41.76 0 0 8,900 10,200 7,600
01/10/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/09/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/09/2026 8,800 -0.2 (-2.22%) 3,000 26.8 0 0 9,000 10,300 7,700
28/09/2026 9,000 -0.3 (-3.23%) 502 4.52 0 0 9,300 10,600 8,000
25/09/2026 9,200 -0.6 (-6.12%) 2,500 23.35 0 0 9,800 11,200 8,400
24/09/2026 9,800 -1.2 (-10.91%) 1,000 9.8 0 0 11,000 12,600 9,400
23/09/2026 11,000 1.2 (12.24%) 100 1.1 0 0 9,800 11,200 8,400
22/09/2026 9,800 0 (0%) 23 0.22 0 0 9,800 11,200 8,400
21/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
18/09/2026 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 11,000 8,200
17/09/2026 9,600 0.1 (1.05%) 1,000 9.6 0 0 9,500 10,900 8,100
16/09/2026 9,500 -0.9 (-8.65%) 100 0.95 0 0 10,400 11,900 8,900
15/09/2026 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,900 8,900
14/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
11/09/2026 10,400 0 (0%) 3,800 39.52 0 0 10,400 11,900 8,900
10/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
09/09/2026 10,300 -1.6 (-13.45%) 6,700 69.36 0 0 11,900 13,600 10,200
08/09/2026 11,900 -2.1 (-15%) 7,000 83.3 0 0 14,000 16,100 11,900
07/09/2026 14,000 0 (0%) 21 0.3 0 0 14,000 16,100 11,900
04/09/2026 12,700 -2.2 (-14.77%) 11,702 164.29 0 0 14,900 17,100 12,700
03/09/2026 15,700 -0.1 (-0.63%) 3,006 44.86 0 0 15,800 18,100 13,500
28/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
27/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/08/2026 15,800 1.5 (10.49%) 3,000 47.4 0 0 14,300 16,400 12,200
24/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
21/08/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/08/2026 14,300 1.3 (10%) 5,000 71.5 0 0 13,000 14,900 11,100
19/08/2026 13,000 -0.8 (-5.8%) 100 1.3 0 0 13,800 15,800 11,800
18/08/2026 13,800 -0.1 (-0.72%) 1,000 13.8 0 0 13,900 15,900 11,900
17/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
14/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
13/08/2026 14,000 -0.5 (-3.45%) 3,200 44.48 0 0 14,500 16,600 12,400
12/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
07/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/08/2026 14,500 -0.2 (-1.36%) 102 1.48 0 0 14,700 16,900 12,500
05/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
04/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/08/2026 14,100 0.7 (5.22%) 6,021 88.35 0 0 13,400 15,400 11,400
31/07/2026 13,400 -2.3 (-14.65%) 5,800 77.72 0 0 15,700 18,000 13,400
30/07/2026 14,100 -2.4 (-14.55%) 14,523 227.43 0 0 16,500 18,900 14,100
29/07/2026 16,500 -2.8 (-14.51%) 1,000 16.5 0 0 19,300 22,100 16,500
28/07/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
27/07/2026 19,300 2.4 (14.2%) 5,000 96.5 0 0 16,900 19,400 14,400
24/07/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
23/07/2026 16,900 0.6 (3.68%) 3,000 50.7 0 0 16,300 18,700 13,900
22/07/2026 16,300 0.7 (4.49%) 100 1.63 0 0 15,600 17,900 13,300
21/07/2026 15,600 1.9 (13.87%) 2,000 31.2 0 0 13,700 15,700 11,700
20/07/2026 13,600 -2.3 (-14.47%) 1,500 20.6 0 0 15,900 18,200 13,600
17/07/2026 16,800 0.5 (3.07%) 1,501 23.94 0 0 16,300 18,700 13,900
16/07/2026 16,900 0 (0%) 10 0.17 0 0 16,900 19,400 14,400
15/07/2026 16,900 -0.7 (-3.98%) 400 6.77 0 0 17,600 20,200 15,000
14/07/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/07/2026 16,500 -0.2 (-1.2%) 200 3.51 0 0 16,700 19,200 14,200
10/07/2026 16,700 -0.2 (-1.18%) 100 1.67 0 0 16,900 19,400 14,400
09/07/2026 16,900 0.9 (5.63%) 1,000 16.9 0 0 16,000 18,400 13,600
08/07/2026 16,200 1.3 (8.72%) 1,100 17.6 0 0 14,900 17,100 12,700
07/07/2026 14,800 -2.6 (-14.94%) 2,740 40.88 0 0 17,400 20,000 14,800
06/07/2026 14,800 -1.4 (-8.64%) 1,400 24.4 0 0 16,200 18,600 13,800
03/07/2026 14,800 -1.3 (-8.07%) 507 8.24 0 0 16,100 18,500 13,700
02/07/2026 17,800 1.5 (9.2%) 62,703 1,009.15 0 0 16,300 18,700 13,900
01/07/2026 16,300 -2.8 (-14.66%) 32,633 532.53 0 0 19,100 21,900 16,300
30/06/2026 19,100 0 (0%) 12 0.23 0 0 19,100 21,900 16,300
29/06/2026 19,100 -3.3 (-14.73%) 100 1.91 0 0 22,400 25,700 19,100
26/06/2026 22,400 0 (0%) 100 2.24 0 0 22,400 25,700 19,100
25/06/2026 22,400 2.9 (14.87%) 147 3.29 0 0 19,500 22,400 16,600
24/06/2026 18,900 -3.3 (-14.86%) 1,200 23.42 0 0 22,200 25,500 18,900
23/06/2026 20,300 -3.5 (-14.71%) 700 15.56 0 0 23,800 27,300 20,300
22/06/2026 18,500 -2.5 (-11.9%) 2,100 50.05 0 0 21,000 24,100 17,900
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

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