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
24/06/2026 13,400 -0.3 (-2.19%) 2,600 34.85 0 0 13,700 15,700 11,700
23/06/2026 13,700 0 (0%) 403 5.52 0 0 13,700 15,700 11,700
22/06/2026 13,500 -0.3 (-2.17%) 5,800 79.2 0 0 13,800 15,800 11,800
19/06/2026 13,800 0.2 (1.47%) 102 1.41 0 0 13,600 15,600 11,600
18/06/2026 13,500 0 (0%) 7,133 96.95 0 0 13,500 15,500 11,500
17/06/2026 13,600 0.1 (0.74%) 5,900 79.84 0 0 13,500 15,500 11,500
16/06/2026 13,800 0.4 (2.99%) 15,302 207.25 0 0 13,400 15,400 11,400
15/06/2026 13,400 0.2 (1.52%) 1,206 16.16 0 0 13,200 15,100 11,300
12/06/2026 13,200 -0.1 (-0.75%) 1,300 17.16 0 0 13,300 15,200 11,400
11/06/2026 13,300 -0.1 (-0.75%) 3,201 42.73 0 0 13,400 15,400 11,400
10/06/2026 13,400 0 (0%) 100 1.34 0 0 13,400 15,400 11,400
09/06/2026 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
08/06/2026 13,400 0.2 (1.52%) 2,500 33.55 0 0 13,200 15,100 11,300
05/06/2026 13,200 -0.1 (-0.75%) 19,030 251.2 0 0 13,300 15,200 11,400
04/06/2026 13,600 0 (0%) 701 9.32 0 0 13,600 15,600 11,600
03/06/2026 13,600 0 (0%) 1,500 20.4 0 0 13,600 15,600 11,600
02/06/2026 13,700 0.1 (0.74%) 2,000 27.25 0 0 13,600 15,600 11,600
01/06/2026 13,800 0.7 (5.34%) 2,007 27.34 0 0 13,100 15,000 11,200
29/05/2026 13,200 -0.3 (-2.22%) 2,021 26.55 0 0 13,500 15,500 11,500
28/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
26/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/05/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/05/2026 13,600 0.5 (3.82%) 2,602 35.19 0 0 13,100 15,000 11,200
21/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
20/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
19/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
18/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/05/2026 13,000 -0.1 (-0.76%) 9,600 125.79 0 0 13,100 15,000 11,200
14/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
13/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/05/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
08/05/2026 13,200 -0.7 (-5.04%) 4,200 55.01 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/04/2026 14,000 0 (0%) 8,300 115.52 0 0 14,000 16,100 11,900
23/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
21/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
15/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
10/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/03/2026 14,000 0 (0%) 2,090 29.16 0 0 14,000 16,100 11,900
19/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
16/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/03/2026 14,000 1.3 (10.24%) 110 1.54 0 0 12,700 14,600 10,800
12/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
05/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
03/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
02/03/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
27/02/2026 12,700 1 (8.55%) 5,920 75.29 0 0 11,700 13,400 10,000
26/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
25/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/02/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/02/2026 11,600 -0.2 (-1.69%) 9,303 109.02 0 0 11,800 13,500 10,100
12/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
10/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
09/02/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
06/02/2026 11,700 -0.9 (-7.14%) 3,900 46.04 0 0 12,600 14,400 10,800
05/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
04/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
03/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/02/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
30/01/2026 12,300 -0.7 (-5.38%) 9,289 117.34 0 0 13,000 14,900 11,100
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/01/2026 12,900 -1.9 (-12.84%) 8,004 103.87 0 0 14,800 17,000 12,600
22/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
21/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
20/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
19/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
16/01/2026 14,900 -1.4 (-8.59%) 35,404 524.28 0 0 16,300 18,700 13,900
15/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/01/2026 25,500 3.3 (14.86%) 69,453 1,771.05 0 0 22,200 25,500 18,900
08/01/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
07/01/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
06/01/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
05/01/2026 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
31/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
30/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
29/12/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
26/12/2025 22,500 1.2 (5.63%) 500 11.08 0 0 21,300 24,400 18,200
25/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
24/12/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200

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