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
02/11/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/10/2026 18,000 1.6 (9.76%) 100 1.8 0 0 16,400 18,000 14,800
29/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
28/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,000 14,800
27/10/2026 16,400 -1.6 (-8.89%) 100 1.64 0 0 18,000 19,800 16,200
26/10/2026 18,000 -1.6 (-8.16%) 301 5.42 0 0 19,600 21,500 17,700
23/10/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
22/10/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
21/10/2026 19,600 0 (0%) 1 0.02 0 0 19,600 21,500 17,700
20/10/2026 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
19/10/2026 19,600 1.7 (9.5%) 1,301 25.5 0 0 17,900 19,600 16,200
16/10/2026 17,900 1.6 (9.82%) 100 1.79 0 0 16,300 17,900 14,700
15/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
14/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
13/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
12/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
09/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
08/10/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
07/10/2026 16,300 -1.8 (-9.94%) 960 15.85 0 0 18,100 19,900 16,300
06/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
05/10/2026 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/10/2026 18,100 -1.7 (-8.59%) 101 1.83 0 0 19,800 21,700 17,900
01/10/2026 19,800 1.8 (10%) 200 3.61 0 0 18,000 19,800 16,200
30/09/2026 18,000 0.1 (0.56%) 100 1.8 0 0 17,900 19,600 16,200
29/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
28/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
25/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
24/09/2026 17,900 0 (0%) 2 0.04 0 0 17,900 19,600 16,200
23/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
22/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
21/09/2026 17,900 0 (0%) 2 0.04 0 0 17,900 19,600 16,200
18/09/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
17/09/2026 17,900 -1.4 (-7.25%) 1,500 31.47 0 0 19,300 21,200 17,400
16/09/2026 19,300 1.7 (9.66%) 103 1.99 0 0 17,600 19,300 15,900
15/09/2026 17,600 1.6 (10%) 100 1.76 0 0 16,000 17,600 14,400
14/09/2026 16,000 -1.2 (-6.98%) 200 3.49 0 0 17,200 18,900 15,500
11/09/2026 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
10/09/2026 17,200 -0.2 (-1.15%) 1,000 18.88 0 0 17,400 19,100 15,700
09/09/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
08/09/2026 17,400 -1.8 (-9.38%) 100 1.74 0 0 19,200 21,100 17,300
07/09/2026 19,200 1.7 (9.71%) 174 3.22 0 0 17,500 19,200 15,800
04/09/2026 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
03/09/2026 17,500 0 (0%) 6 0.11 0 0 17,500 19,200 15,800
28/08/2026 17,500 0 (0%) 100 1.75 0 0 17,500 19,200 15,800
27/08/2026 17,500 -0.6 (-3.31%) 100 1.75 0 0 18,100 19,900 16,300
26/08/2026 18,100 -1.6 (-8.12%) 103 1.87 0 0 19,700 21,600 17,800
25/08/2026 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
24/08/2026 19,700 -1.9 (-8.8%) 100 1.97 0 0 21,600 23,700 19,500
21/08/2026 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
20/08/2026 21,600 0.7 (3.35%) 100 2.16 0 0 20,900 22,900 18,900
19/08/2026 20,900 -0.8 (-3.69%) 100 2.09 0 0 21,700 23,800 19,600
18/08/2026 21,700 0 (0%) 50 1.05 0 0 21,700 23,800 19,600
17/08/2026 21,700 0 (0%) 456 9.89 0 0 21,700 23,800 19,600
14/08/2026 21,700 1.9 (9.6%) 892 19.36 0 0 19,800 21,700 17,900
13/08/2026 19,800 1.8 (10%) 200 3.96 0 0 18,000 19,800 16,200
12/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
11/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
10/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
07/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
05/08/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/08/2026 18,000 0 (0%) 25 0.5 0 0 18,000 19,800 16,200
03/08/2026 18,000 0 (0%) 2 0.04 0 0 18,000 19,800 16,200
31/07/2026 18,000 0.3 (1.69%) 100 1.8 0 0 17,700 19,400 16,000
30/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
29/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
28/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
24/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
22/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
20/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
17/07/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
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

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