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
28/09/2026 24,800 0.5 (2.06%) 3,200 79.21 0 0 24,300 26,000 22,600
25/09/2026 24,300 0 (0%) 1,200 28.94 0 0 24,300 26,000 22,600
24/09/2026 24,300 -0.05 (-0.21%) 1,600 38.63 0 0 24,350 26,050 22,650
23/09/2026 24,350 -0.1 (-0.41%) 6,000 144.15 0 0 24,450 26,150 22,750
22/09/2026 24,450 0 (0%) 0 0 0 0 24,450 26,150 22,750
21/09/2026 24,450 -0.05 (-0.2%) 900 21.81 0 0 24,500 26,200 22,800
18/09/2026 24,500 0.4 (1.66%) 8,600 206.6 0 0 24,100 25,750 22,450
17/09/2026 24,100 -0.4 (-1.63%) 24,000 574.67 0 0 24,500 26,200 22,800
16/09/2026 24,500 -0.2 (-0.81%) 2,200 54.16 0 0 24,700 26,400 23,000
15/09/2026 24,700 -0.1 (-0.4%) 100 2.47 0 0 24,800 26,500 23,100
14/09/2026 24,800 0 (0%) 8,200 197.69 0 0 24,800 26,500 23,100
11/09/2026 24,800 0.3 (1.22%) 1,800 44.15 0 0 24,500 26,200 22,800
10/09/2026 24,500 -0.35 (-1.41%) 500 12.25 0 0 24,850 26,550 23,150
09/09/2026 24,850 0 (0%) 3,900 95.97 0 0 24,850 26,550 23,150
08/09/2026 24,850 -0.1 (-0.4%) 1,000 24.53 0 0 24,950 26,650 23,250
07/09/2026 24,950 0.1 (0.4%) 2,100 52.2 0 0 24,850 26,550 23,150
04/09/2026 24,850 0 (0%) 2,000 49.7 0 0 24,850 26,550 23,150
03/09/2026 24,850 0.05 (0.2%) 3,200 78.99 0 0 24,800 26,500 23,100
28/08/2026 24,800 0.3 (1.22%) 1,200 29.46 0 0 24,500 26,200 22,800
27/08/2026 24,500 0.3 (1.24%) 4,200 101.9 0 0 24,200 25,850 22,550
26/08/2026 24,200 0 (0%) 2,800 68.01 0 0 24,200 25,850 22,550
25/08/2026 24,200 -0.15 (-0.62%) 5,000 121.05 0 0 24,350 26,050 22,650
24/08/2026 24,350 -0.45 (-1.81%) 1,500 36.62 0 0 24,800 26,500 23,100
21/08/2026 24,800 0 (0%) 2,100 50.62 0 0 24,800 26,500 23,100
20/08/2026 24,800 0 (0%) 0 0 0 0 24,800 26,500 23,100
19/08/2026 24,800 0 (0%) 1,800 44.64 0 0 24,800 26,500 23,100
18/08/2026 24,800 0 (0%) 8,900 218.14 0 0 24,800 26,500 23,100
17/08/2026 24,800 0 (0%) 13,300 319.55 0 0 24,800 26,500 23,100
14/08/2026 24,800 -0.15 (-0.6%) 3,100 75.72 0 0 24,950 26,650 23,250
13/08/2026 24,950 -0.05 (-0.2%) 6,200 154.14 0 0 25,000 26,750 23,250
12/08/2026 25,000 0 (0%) 11,300 282.31 0 0 25,000 26,750 23,250
11/08/2026 25,000 0 (0%) 6,700 167.48 0 0 25,000 26,750 23,250
10/08/2026 25,000 0 (0%) 4,700 117.46 0 0 25,000 26,750 23,250
07/08/2026 25,000 0 (0%) 1,800 45 0 0 25,000 26,750 23,250
06/08/2026 25,000 -0.15 (-0.6%) 1,700 42.48 0 0 25,150 26,900 23,400
05/08/2026 25,150 -0.3 (-1.18%) 600 15.05 0 0 25,450 27,200 23,700
04/08/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
03/08/2026 25,450 0.05 (0.2%) 600 15.13 0 0 25,400 27,150 23,650
31/07/2026 25,400 -0.15 (-0.59%) 2,500 63.02 0 0 25,550 27,300 23,800
30/07/2026 25,550 0 (0%) 1,500 37.94 0 0 25,550 27,300 23,800
29/07/2026 25,550 -0.05 (-0.2%) 3,700 94.22 0 0 25,600 27,350 23,850
28/07/2026 25,600 0 (0%) 4,100 104.9 0 0 25,600 27,350 23,850
27/07/2026 25,600 0 (0%) 0 0 0 0 25,600 27,350 23,850
24/07/2026 25,600 0 (0%) 0 0 0 0 25,600 27,350 23,850
23/07/2026 25,600 0 (0%) 19,500 499.06 0 0 25,600 27,350 23,850
22/07/2026 25,600 -0.1 (-0.39%) 4,400 111.05 0 0 25,700 27,450 23,950
21/07/2026 25,700 -0.05 (-0.19%) 600 15.22 0 0 25,750 27,550 23,950
20/07/2026 25,750 -0.15 (-0.58%) 6,200 158.14 0 0 25,900 27,700 24,100
17/07/2026 25,900 -0.05 (-0.19%) 2,100 53.88 0 0 25,950 27,750 24,150
16/07/2026 25,950 -0.05 (-0.19%) 14,400 367.19 0 0 26,000 27,800 24,200
15/07/2026 26,000 0 (0%) 4,500 116.63 0 0 26,000 27,800 24,200
14/07/2026 26,000 0.3 (1.17%) 1,100 28.3 0 0 25,700 27,450 23,950
13/07/2026 25,700 -0.6 (-2.28%) 11,500 296.96 0 0 26,300 28,100 24,500
10/07/2026 26,300 0 (0%) 100 2.63 0 0 26,300 28,100 24,500
09/07/2026 26,300 -0.1 (-0.38%) 600 15.67 0 0 26,400 28,200 24,600
08/07/2026 26,400 -0.05 (-0.19%) 100 2.64 0 0 26,450 28,300 24,600
07/07/2026 26,450 -0.05 (-0.19%) 24,600 640.49 0 0 26,500 28,350 24,650
06/07/2026 26,500 -0.3 (-1.12%) 4,300 110.66 0 0 26,800 28,650 24,950
03/07/2026 26,800 0 (0%) 24,100 630.94 0 0 26,800 28,650 24,950
02/07/2026 26,800 0.5 (1.9%) 12,600 328.13 0 0 26,300 28,100 24,500
01/07/2026 26,300 0 (0%) 11,500 300.41 0 0 26,300 28,100 24,500
30/06/2026 26,300 0 (0%) 6,000 157.8 0 0 26,300 28,100 24,500
29/06/2026 26,300 -0.5 (-1.87%) 1,500 39.68 0 0 26,800 28,650 24,950
26/06/2026 26,800 -0.1 (-0.37%) 14,400 379.29 0 0 26,900 28,750 25,050
25/06/2026 26,900 -0.05 (-0.19%) 33,800 889 0 0 26,950 28,800 25,100
24/06/2026 26,950 0 (0%) 8,800 231.45 0 0 26,950 28,800 25,100
23/06/2026 26,950 -0.05 (-0.19%) 2,300 61.66 0 0 27,000 28,850 25,150
22/06/2026 27,000 0 (0%) 1,500 40 0 0 27,000 28,850 25,150
19/06/2026 27,000 0 (0%) 100 2.7 0 0 27,000 28,850 25,150
18/06/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
17/06/2026 27,000 0 (0%) 3,000 81 0 0 27,000 28,850 25,150
16/06/2026 27,000 0.05 (0.19%) 9,100 245.04 0 0 26,950 28,800 25,100
15/06/2026 26,950 -0.05 (-0.19%) 700 18.82 0 0 27,000 28,850 25,150
12/06/2026 27,000 0.45 (1.69%) 4,400 117.24 0 0 26,550 28,400 24,700
11/06/2026 26,550 -0.4 (-1.48%) 200 5.31 0 0 26,950 28,800 25,100
10/06/2026 26,950 -0.05 (-0.19%) 700 18.7 0 0 27,000 28,850 25,150
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
08/06/2026 27,000 0 (0%) 1,700 45.66 0 0 27,000 28,850 25,150
05/06/2026 27,000 -0.15 (-0.55%) 200 5.4 0 0 27,150 29,050 25,250
04/06/2026 27,150 -0.05 (-0.18%) 6,100 164.85 0 0 27,200 29,100 25,300
03/06/2026 27,200 0 (0%) 0 0 0 0 27,200 29,100 25,300
02/06/2026 27,200 -0.1 (-0.37%) 2,200 58.73 0 0 27,300 29,200 25,400
01/06/2026 27,300 -0.4 (-1.44%) 2,800 75.82 0 0 27,700 29,600 25,800
29/05/2026 27,700 0.15 (0.54%) 17,200 463.66 0 0 27,550 29,450 25,650
28/05/2026 27,550 -0.35 (-1.25%) 3,700 98.72 0 0 27,900 29,850 25,950
27/05/2026 27,900 1.2 (4.49%) 4,500 123.5 0 0 26,700 28,550 24,850
26/05/2026 28,500 -1 (-3.39%) 9,100 259.58 0 0 29,500 31,550 27,450
25/05/2026 29,500 1.15 (4.06%) 14,900 425.88 0 0 28,350 30,300 26,400
22/05/2026 28,350 0.1 (0.35%) 2,200 62.06 0 0 28,250 30,200 26,300
21/05/2026 28,250 0 (0%) 1,400 39.59 0 0 28,250 30,200 26,300
20/05/2026 28,250 0 (0%) 15,400 431.32 0 0 28,250 30,200 26,300
19/05/2026 28,250 -0.15 (-0.53%) 2,900 82.13 0 0 28,400 30,350 26,450
18/05/2026 28,400 0.1 (0.35%) 5,900 167.12 0 0 28,300 30,250 26,350
15/05/2026 28,300 0 (0%) 1,000 28.3 0 0 28,300 30,250 26,350
14/05/2026 28,300 -0.05 (-0.18%) 2,000 56.65 0 0 28,350 30,300 26,400
13/05/2026 28,350 0.15 (0.53%) 4,300 121.72 0 0 28,200 30,150 26,250
12/05/2026 28,200 -0.2 (-0.7%) 5,500 155.55 214,000 6,206 28,400 30,350 26,450
11/05/2026 28,400 0.1 (0.35%) 7,000 197.99 0 0 28,300 30,250 26,350
08/05/2026 28,300 0.1 (0.35%) 4,100 115.14 0 0 28,200 30,150 26,250
07/05/2026 28,200 0 (0%) 4,600 129.86 0 0 28,200 30,150 26,250
06/05/2026 28,200 0 (0%) 10,100 284.18 0 0 28,200 30,150 26,250
05/05/2026 28,200 -0.05 (-0.18%) 3,300 91.42 0 0 28,250 30,200 26,300
04/05/2026 28,250 0.25 (0.89%) 19,600 539.29 0 0 28,000 29,950 26,050
29/04/2026 28,000 -0.35 (-1.23%) 29,300 820.86 0 0 28,350 30,300 26,400
28/04/2026 28,350 0 (0%) 4,100 115.7 0 0 28,350 30,300 26,400
24/04/2026 28,350 0.15 (0.53%) 10,000 280.6 0 0 28,200 30,150 26,250
23/04/2026 28,200 -0.2 (-0.7%) 6,900 194.56 0 0 28,400 30,350 26,450
22/04/2026 28,400 0 (0%) 4,700 133.3 0 0 28,400 30,350 26,450
21/04/2026 28,400 -0.2 (-0.7%) 400 11.29 0 0 28,600 30,600 26,600
20/04/2026 28,600 0.4 (1.42%) 4,500 126.93 0 0 28,200 30,150 26,250
17/04/2026 28,200 0 (0%) 5,000 141.03 0 0 28,200 30,150 26,250
16/04/2026 28,200 -0.1 (-0.35%) 1,300 36.66 0 0 28,300 30,250 26,350
15/04/2026 28,300 0 (0%) 6,200 175.62 0 0 28,300 30,250 26,350
14/04/2026 28,300 0 (0%) 1,100 31.13 0 0 28,300 30,250 26,350
13/04/2026 28,300 -0.2 (-0.7%) 8,000 226.35 0 0 28,500 30,450 26,550
10/04/2026 28,500 0 (0%) 3,400 96.16 0 0 28,500 30,450 26,550
09/04/2026 28,500 0 (0%) 200 5.7 0 0 28,500 30,450 26,550
08/04/2026 28,500 0.05 (0.18%) 2,100 59.53 0 0 28,450 30,400 26,500
07/04/2026 28,450 0.05 (0.18%) 2,100 59.65 0 0 28,400 30,350 26,450
06/04/2026 28,400 0.15 (0.53%) 2,600 73.54 0 0 28,250 30,200 26,300
03/04/2026 28,250 -0.15 (-0.53%) 5,500 155.21 0 0 28,400 30,350 26,450
02/04/2026 28,400 0 (0%) 1,100 31.31 0 0 28,400 30,350 26,450
01/04/2026 28,400 -0.1 (-0.35%) 2,500 71.06 0 0 28,500 30,450 26,550
31/03/2026 28,500 -0.2 (-0.7%) 400 11.34 0 0 28,700 30,700 26,700
30/03/2026 28,700 0.2 (0.7%) 4,700 133.85 0 0 28,500 30,450 26,550

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