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
25/09/2026 2,700 0 (0%) 1,100 2.97 0 0 2,700 3,100 2,300
24/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
23/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
21/09/2026 2,700 0 (0%) 15 0.04 0 0 2,700 3,100 2,300
18/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/09/2026 2,700 0.1 (3.85%) 2,800 7.56 0 0 2,600 2,900 2,300
16/09/2026 2,600 0 (0%) 115 0.29 0 0 2,600 2,900 2,300
15/09/2026 2,600 0 (0%) 300 0.78 0 0 2,600 2,900 2,300
14/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
11/09/2026 2,600 0 (0%) 330 0.87 0 0 2,600 2,900 2,300
10/09/2026 2,600 0.1 (4%) 120 0.31 0 0 2,500 2,800 2,200
09/09/2026 2,500 0 (0%) 100 0.25 0 0 2,500 2,800 2,200
08/09/2026 2,500 -0.1 (-3.85%) 10,200 25.5 0 0 2,600 2,900 2,300
07/09/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/09/2026 2,600 0 (0%) 600 1.56 0 0 2,600 2,900 2,300
03/09/2026 2,600 0.1 (4%) 18,000 46.8 0 0 2,500 2,800 2,200
28/08/2026 2,500 -0.1 (-3.85%) 1,718 4.35 0 0 2,600 2,900 2,300
27/08/2026 2,600 0.1 (4%) 500 1.3 0 0 2,500 2,800 2,200
26/08/2026 2,500 0 (0%) 10,215 25.59 0 0 2,500 2,800 2,200
25/08/2026 2,500 -0.1 (-3.85%) 3,100 7.78 0 0 2,600 2,900 2,300
24/08/2026 2,600 0 (0%) 5,610 14.32 0 0 2,600 2,900 2,300
21/08/2026 2,600 0 (0%) 1,750 4.55 0 0 2,600 2,900 2,300
20/08/2026 2,600 -0.1 (-3.7%) 2,800 7.29 0 0 2,700 3,100 2,300
19/08/2026 2,700 -0.1 (-3.57%) 100 0.27 0 0 2,800 3,200 2,400
18/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/08/2026 2,800 0.2 (7.69%) 100 0.28 0 0 2,600 2,900 2,300
14/08/2026 2,600 -0.2 (-7.14%) 1,200 3.12 0 0 2,800 3,200 2,400
13/08/2026 2,800 0 (0%) 200 0.55 0 0 2,800 3,200 2,400
12/08/2026 2,800 0 (0%) 15 0.04 0 0 2,800 3,200 2,400
11/08/2026 2,800 0.2 (7.69%) 100 0.28 0 0 2,600 2,900 2,300
10/08/2026 2,600 -0.2 (-7.14%) 1,000 2.6 0 0 2,800 3,200 2,400
07/08/2026 2,800 0 (0%) 110 0.31 0 0 2,800 3,200 2,400
06/08/2026 2,800 0 (0%) 200 0.56 0 0 2,800 3,200 2,400
05/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/08/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/08/2026 2,800 0.2 (7.69%) 400 1.12 0 0 2,600 2,900 2,300
31/07/2026 2,500 -0.1 (-3.85%) 6,401 16.44 0 0 2,600 2,900 2,300
30/07/2026 2,600 0 (0%) 1,300 3.38 0 0 2,600 2,900 2,300
29/07/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/07/2026 2,600 -0.2 (-7.14%) 411 1.07 0 0 2,800 3,200 2,400
27/07/2026 2,800 -0.1 (-3.45%) 403 1.11 0 0 2,900 3,300 2,500
24/07/2026 2,900 0 (0%) 1,551 4.5 0 0 2,900 3,300 2,500
23/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/07/2026 2,900 0 (0%) 30 0.08 0 0 2,900 3,300 2,500
20/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 20 0.06 0 0 2,900 3,300 2,500
15/07/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
14/07/2026 2,900 0 (0%) 402 1.16 0 0 2,900 3,300 2,500
13/07/2026 2,900 0 (0%) 5 0.01 0 0 2,900 3,300 2,500
10/07/2026 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,200 2,400
09/07/2026 2,800 0 (0%) 700 1.96 0 0 2,800 3,200 2,400
08/07/2026 2,800 -0.1 (-3.45%) 6,400 18.06 0 0 2,900 3,300 2,500
07/07/2026 2,900 0 (0%) 400 1.16 0 0 2,900 3,300 2,500
06/07/2026 2,800 0.1 (3.7%) 5,113 14.62 0 0 2,700 3,100 2,300
03/07/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/07/2026 2,700 -0.1 (-3.57%) 10,200 27.54 0 0 2,800 3,200 2,400
01/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
26/06/2026 2,800 0.2 (7.69%) 35,600 98.03 0 0 2,600 2,900 2,300
25/06/2026 2,600 0 (0%) 20,000 52 0 0 2,600 2,900 2,300
24/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
23/06/2026 2,600 -0.1 (-3.7%) 3,000 7.83 0 0 2,700 3,100 2,300
22/06/2026 2,700 0 (0%) 100 0.27 0 0 2,700 3,100 2,300
19/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/06/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
17/06/2026 2,700 0 (0%) 1,450 3.87 0 0 2,700 3,100 2,300
16/06/2026 2,700 0 (0%) 3,300 8.91 0 0 2,700 3,100 2,300
15/06/2026 2,700 0.1 (3.85%) 7,200 19.42 0 0 2,600 2,900 2,300
12/06/2026 2,700 0 (0%) 26,000 68.7 0 0 2,700 3,100 2,300
11/06/2026 2,700 -0.1 (-3.57%) 10,400 28.08 0 0 2,800 3,200 2,400
10/06/2026 2,800 0.1 (3.7%) 500 1.4 0 0 2,700 3,100 2,300
09/06/2026 2,700 0 (0%) 200 0.54 0 0 2,700 3,100 2,300
08/06/2026 2,700 -0.1 (-3.57%) 10,000 27 0 0 2,800 3,200 2,400
05/06/2026 2,800 0 (0%) 2,101 5.88 0 0 2,800 3,200 2,400
04/06/2026 2,800 0 (0%) 6,023 16.86 0 0 2,800 3,200 2,400
03/06/2026 2,800 0 (0%) 6,000 16.8 0 0 2,800 3,200 2,400
02/06/2026 2,800 0 (0%) 14,100 39.48 0 0 2,800 3,200 2,400
01/06/2026 2,800 0 (0%) 22,400 61.73 0 0 2,800 3,200 2,400
29/05/2026 2,800 0 (0%) 5,501 15.4 0 0 2,800 3,200 2,400
28/05/2026 2,800 0.1 (3.7%) 100 0.28 0 0 2,700 3,100 2,300
27/05/2026 2,800 -0.1 (-3.45%) 2,900 7.86 0 0 2,900 3,300 2,500
26/05/2026 2,900 0.2 (7.41%) 400 1.15 0 0 2,700 3,100 2,300
25/05/2026 2,800 -0.1 (-3.45%) 2,100 5.68 0 0 2,900 3,300 2,500
22/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/05/2026 2,900 0.1 (3.57%) 200 0.57 0 0 2,800 3,200 2,400
20/05/2026 2,800 0 (0%) 2,400 6.72 0 0 2,800 3,200 2,400
19/05/2026 2,800 -0.1 (-3.45%) 7,900 22.19 0 0 2,900 3,300 2,500
18/05/2026 2,900 0 (0%) 200 0.57 0 0 2,900 3,300 2,500
15/05/2026 2,800 -0.1 (-3.45%) 3,800 11 0 0 2,900 3,300 2,500
14/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
13/05/2026 2,900 0 (0%) 20 0.06 0 0 2,900 3,300 2,500
12/05/2026 2,900 0 (0%) 100 0.29 0 0 2,900 3,300 2,500
11/05/2026 2,800 -0.1 (-3.45%) 3,000 8.6 0 0 2,900 3,300 2,500
08/05/2026 2,900 0 (0%) 755 2.17 0 0 2,900 3,300 2,500
07/05/2026 2,900 0 (0%) 300 0.87 0 0 2,900 3,300 2,500
06/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/05/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
04/05/2026 2,900 0.1 (3.57%) 100 0.29 0 0 2,800 3,200 2,400
29/04/2026 2,800 0 (0%) 101 0.28 0 0 2,800 3,200 2,400
28/04/2026 2,800 0 (0%) 101 0.28 0 0 2,800 3,200 2,400
24/04/2026 2,800 -0.1 (-3.45%) 3,850 10.71 0 0 2,900 3,300 2,500
23/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
22/04/2026 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
21/04/2026 2,900 0 (0%) 5,600 15.99 0 0 2,900 3,300 2,500
20/04/2026 2,900 0 (0%) 800 2.32 0 0 2,900 3,300 2,500
17/04/2026 2,900 0.1 (3.57%) 355 1.03 0 0 2,800 3,200 2,400
16/04/2026 2,900 0 (0%) 1,300 3.66 0 0 2,900 3,300 2,500
15/04/2026 2,900 0 (0%) 6,900 20.01 0 0 2,900 3,300 2,500
14/04/2026 2,900 0 (0%) 6,530 18.93 0 0 2,900 3,300 2,500
13/04/2026 2,900 0 (0%) 3,900 11.31 0 0 2,900 3,300 2,500
10/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/04/2026 2,900 0 (0%) 102 0.3 0 0 2,900 3,300 2,500
08/04/2026 2,900 0.1 (3.57%) 350 1.03 0 0 2,800 3,200 2,400
07/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
06/04/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
03/04/2026 2,800 0 (0%) 2,000 5.6 0 0 2,800 3,200 2,400
02/04/2026 2,900 0 (0%) 22,401 63.02 0 0 2,900 3,300 2,500
01/04/2026 2,900 0 (0%) 801 2.32 0 0 2,900 3,300 2,500
31/03/2026 2,900 0 (0%) 1,700 4.89 0 0 2,900 3,300 2,500
30/03/2026 2,900 0.1 (3.57%) 230 0.66 0 0 2,800 3,200 2,400
27/03/2026 2,800 0 (0%) 2,600 7.28 0 0 2,800 3,200 2,400
26/03/2026 2,800 0 (0%) 1,000 2.8 0 0 2,800 3,200 2,400

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