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
16/07/2026 17,700 -1.7 (-8.76%) 100 1.77 0 0 19,400 21,300 17,500
15/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
14/07/2026 20,500 0 (0%) 127 2.66 0 0 20,500 22,500 18,500
13/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
10/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
09/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
08/07/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/07/2026 20,500 -1.8 (-8.07%) 1,214 25.07 0 0 22,300 24,500 20,100
06/07/2026 22,300 -2.4 (-9.72%) 325 7.25 0 0 24,700 27,100 22,300
03/07/2026 24,700 0 (0%) 2 0.05 0 0 24,700 27,100 22,300
02/07/2026 24,700 -2.7 (-9.85%) 520 12.84 0 0 27,400 30,100 24,700
01/07/2026 27,400 0 (0%) 60 1.67 0 0 27,400 30,100 24,700
30/06/2026 27,400 0.1 (0.37%) 100 2.74 0 0 27,300 30,000 24,600
29/06/2026 27,300 0 (0%) 3 0.08 0 0 27,300 30,000 24,600
26/06/2026 27,300 0 (0%) 1 0.03 0 0 27,300 30,000 24,600
25/06/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
24/06/2026 27,300 0 (0%) 0 0 0 0 27,300 30,000 24,600
23/06/2026 27,300 0 (0%) 2 0.06 0 0 27,300 30,000 24,600
22/06/2026 27,300 0 (0%) 4 0.1 0 0 27,300 30,000 24,600
19/06/2026 27,300 0 (0%) 1 0.02 0 0 27,300 30,000 24,600
18/06/2026 27,300 2.3 (9.2%) 100 2.73 0 0 25,000 27,500 22,500
17/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
16/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
15/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
12/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
11/06/2026 25,000 0 (0%) 5 0.12 0 0 25,000 27,500 22,500
10/06/2026 25,000 0 (0%) 4 0.1 0 0 25,000 27,500 22,500
09/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
08/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
05/06/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
04/06/2026 25,000 2 (8.7%) 102 2.55 0 0 23,000 25,300 20,700
03/06/2026 23,000 0 (0%) 1 0.03 0 0 23,000 25,300 20,700
02/06/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
01/06/2026 23,000 0 (0%) 214 4.77 0 0 23,000 25,300 20,700
29/05/2026 23,000 -2 (-8%) 104 2.4 0 0 25,000 27,500 22,500
28/05/2026 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
27/05/2026 25,000 0 (0%) 13 0.33 0 0 25,000 27,500 22,500
26/05/2026 25,000 0 (0%) 303 7.58 0 0 25,000 27,500 22,500
25/05/2026 25,000 -0.5 (-1.96%) 200 5.1 0 0 25,500 28,000 23,000
22/05/2026 25,500 0 (0%) 0 0 0 0 25,500 28,000 23,000
21/05/2026 25,500 -1 (-3.77%) 1,000 25.5 0 0 26,500 29,100 23,900
20/05/2026 26,500 0 (0%) 5 0.13 0 0 26,500 29,100 23,900
19/05/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
18/05/2026 26,500 0 (0%) 1,001 26.53 0 0 26,500 29,100 23,900
15/05/2026 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
14/05/2026 26,500 2.3 (9.5%) 100 2.65 0 0 24,200 26,600 21,800
13/05/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
12/05/2026 24,200 0 (0%) 2,000 48.4 0 0 24,200 26,600 21,800
11/05/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
08/05/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
07/05/2026 24,200 0 (0%) 0 0 365,700 8,045.4 24,200 26,600 21,800
06/05/2026 24,200 0 (0%) 0 0 375,000 8,250 24,200 26,600 21,800
05/05/2026 24,200 0 (0%) 101 2.44 200,000 4,400 24,200 26,600 21,800
04/05/2026 24,200 0 (0%) 1 0.02 113,200 2,490.4 24,200 26,600 21,800
29/04/2026 24,200 2.2 (10%) 8,300 166.42 345,000 6,900 22,000 24,200 19,800
28/04/2026 22,000 0 (0%) 1 0.02 200,000 4,000 22,000 24,200 19,800
24/04/2026 22,000 -2.2 (-9.09%) 400 8.8 200,000 4,400 24,200 26,600 21,800
23/04/2026 24,200 0 (0%) 1 0.02 584,100 12,850.2 24,200 26,600 21,800
22/04/2026 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
21/04/2026 24,200 0 (0%) 100 2.42 0 0 24,200 26,600 21,800
20/04/2026 24,200 2.2 (10%) 362 8.76 0 0 22,000 24,200 19,800
17/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
16/04/2026 22,000 -2.3 (-9.47%) 1,201 26.82 0 0 24,300 26,700 21,900
15/04/2026 24,300 -2.7 (-10%) 200 4.86 0 0 27,000 29,700 24,300
14/04/2026 27,000 1.3 (5.06%) 1,800 46.49 0 0 25,700 28,200 23,200
13/04/2026 25,700 0 (0%) 0 0 0 0 25,700 28,200 23,200
10/04/2026 25,700 2 (8.44%) 2,300 50.51 0 0 23,700 26,000 21,400
09/04/2026 23,700 1.8 (8.22%) 100 2.37 0 0 21,900 24,000 19,800
08/04/2026 21,900 0.5 (2.34%) 1,200 24.02 0 0 21,400 23,500 19,300
07/04/2026 21,400 1.9 (9.74%) 2,904 56.7 0 0 19,500 21,400 17,600
06/04/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
03/04/2026 19,500 0.3 (1.56%) 538 10.48 0 0 19,200 21,100 17,300
02/04/2026 19,200 0 (0%) 15 0.29 0 0 19,200 21,100 17,300
01/04/2026 19,200 -0.7 (-3.52%) 500 9.62 0 0 19,900 21,800 18,000
31/03/2026 19,900 -1.8 (-8.29%) 100 1.99 0 0 21,700 23,800 19,600
30/03/2026 21,700 0 (0%) 500 10.85 0 0 21,700 23,800 19,600
27/03/2026 21,700 -2.3 (-9.58%) 800 17.36 0 0 24,000 26,400 21,600
26/03/2026 24,000 2 (9.09%) 126 2.95 0 0 22,000 24,200 19,800
25/03/2026 22,000 2 (10%) 100 2.2 0 0 20,000 22,000 18,000
24/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
23/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
20/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
19/03/2026 20,000 -2 (-9.09%) 100 2 0 0 22,000 24,200 19,800
18/03/2026 22,000 0 (0%) 10 0.22 0 0 22,000 24,200 19,800
17/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
16/03/2026 22,000 1.9 (9.45%) 300 6.6 0 0 20,100 22,100 18,100
13/03/2026 20,100 -0.3 (-1.47%) 1,100 22.11 0 0 20,400 22,400 18,400
12/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
11/03/2026 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
10/03/2026 20,400 -2 (-8.93%) 200 4.08 0 0 22,400 24,600 20,200
09/03/2026 22,400 -2.4 (-9.68%) 800 18.24 0 0 24,800 27,200 22,400
06/03/2026 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
05/03/2026 24,800 -2.7 (-9.82%) 1,200 30.26 0 0 27,500 30,200 24,800
04/03/2026 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
03/03/2026 27,500 1.7 (6.59%) 100 2.75 0 0 25,800 28,300 23,300
02/03/2026 25,800 2.1 (8.86%) 100 2.58 0 0 23,700 26,000 21,400
27/02/2026 23,700 2 (9.22%) 113 2.65 0 0 21,700 23,800 19,600
26/02/2026 21,700 1.9 (9.6%) 100 2.17 0 0 19,800 21,700 17,900
25/02/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
24/02/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
23/02/2026 19,800 1.8 (10%) 1,100 21.78 0 0 18,000 19,800 16,200
13/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/02/2026 18,000 -0.9 (-4.76%) 160 2.93 0 0 18,900 20,700 17,100
11/02/2026 18,900 -2.1 (-10%) 100 1.89 175,100 3,326.9 21,000 23,100 18,900
10/02/2026 21,000 0 (0%) 100 2.1 200,000 3,800 21,000 23,100 18,900
09/02/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/02/2026 21,000 0.5 (2.44%) 400 8.4 0 0 20,500 22,500 18,500
05/02/2026 20,500 0 (0%) 80 1.63 0 0 20,500 22,500 18,500
04/02/2026 20,500 -2 (-8.89%) 100 2.05 0 0 22,500 24,700 20,300
03/02/2026 22,500 -2.4 (-9.64%) 100 2.25 0 0 24,900 27,300 22,500
02/02/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
30/01/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
29/01/2026 24,900 0 (0%) 0 0 0 0 24,900 27,300 22,500
28/01/2026 24,900 -2.6 (-9.45%) 1,400 34.73 0 0 27,500 30,200 24,800
27/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
23/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
22/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
21/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
20/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
19/01/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
16/01/2026 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800

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