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
05/10/2026 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
02/10/2026 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
01/10/2026 42,000 4 (10.53%) 100 4.2 0 0 38,000 43,700 32,300
30/09/2026 38,000 -2 (-5%) 100 3.8 0 0 40,000 46,000 34,000
29/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/09/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
22/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/09/2026 40,000 0 (0%) 924 36.98 0 0 40,000 46,000 34,000
18/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
16/09/2026 40,000 0 (0%) 1,500 60 0 0 40,000 46,000 34,000
15/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
14/09/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
11/09/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
10/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
09/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
08/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
07/09/2026 40,000 0 (0%) 1,500 60 0 0 40,000 46,000 34,000
04/09/2026 40,000 0 (0%) 500 20 0 0 40,000 46,000 34,000
03/09/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/08/2026 40,000 0 (0%) 2,000 80 0 0 40,000 46,000 34,000
27/08/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
26/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
25/08/2026 40,000 0 (0%) 500 20 0 0 40,000 46,000 34,000
24/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/08/2026 40,000 0 (0%) 700 28 0 0 40,000 46,000 34,000
20/08/2026 40,000 0 (0%) 1 0.04 0 0 40,000 46,000 34,000
19/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/08/2026 40,000 0 (0%) 75 3 0 0 40,000 46,000 34,000
17/08/2026 40,000 0 (0%) 40 1.6 0 0 40,000 46,000 34,000
14/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/08/2026 40,000 0 (0%) 2 0.07 0 0 40,000 46,000 34,000
12/08/2026 40,000 1 (2.56%) 500 20 0 0 39,000 44,800 33,200
11/08/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/08/2026 39,000 0 (0%) 3 0.12 0 0 39,000 44,800 33,200
07/08/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/08/2026 39,000 -1 (-2.5%) 500 19.5 0 0 40,000 46,000 34,000
05/08/2026 40,000 0 (0%) 6,402 256.08 0 0 40,000 46,000 34,000
04/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
03/08/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
31/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
30/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/07/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
28/07/2026 40,000 0 (0%) 2,000 80 0 0 40,000 46,000 34,000
27/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/07/2026 40,000 0 (0%) 1,000 40 0 0 40,000 46,000 34,000
23/07/2026 40,000 0 (0%) 1,100 44 0 0 40,000 46,000 34,000
22/07/2026 40,000 0 (0%) 354 14.05 0 0 40,000 46,000 34,000
21/07/2026 40,000 1 (2.56%) 500 20 0 0 39,000 44,800 33,200
20/07/2026 39,000 -1 (-2.5%) 1,000 39 0 0 40,000 46,000 34,000
17/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
16/07/2026 40,000 -0.5 (-1.23%) 2,000 80 0 0 40,500 46,500 34,500
15/07/2026 40,500 0 (0%) 500 20.25 0 0 40,500 46,500 34,500
14/07/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
13/07/2026 40,500 -1 (-2.41%) 1,500 60.75 0 0 41,500 47,700 35,300
10/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
09/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
08/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
07/07/2026 41,500 0 (0%) 22 0.84 0 0 41,500 47,700 35,300
06/07/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
03/07/2026 41,500 0 (0%) 600 24.9 0 0 41,500 47,700 35,300
02/07/2026 41,500 2.1 (5.33%) 2,003 83.12 0 0 39,400 45,300 33,500
01/07/2026 39,400 0 (0%) 1 0.04 0 0 39,400 45,300 33,500
30/06/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
29/06/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
26/06/2026 38,900 0.9 (2.37%) 7,475 294.6 0 0 38,000 43,700 32,300
25/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
24/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
23/06/2026 38,000 -1 (-2.56%) 10,000 380 0 0 39,000 44,800 33,200
22/06/2026 39,000 0 (0%) 1,000 39 0 0 39,000 44,800 33,200
19/06/2026 39,000 0 (0%) 5 0.18 0 0 39,000 44,800 33,200
18/06/2026 39,000 0 (0%) 1,500 58.5 0 0 39,000 44,800 33,200
17/06/2026 39,000 1 (2.63%) 2,005 78.21 0 0 38,000 43,700 32,300
16/06/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
15/06/2026 38,000 0.5 (1.33%) 400 15.2 0 0 37,500 43,100 31,900
12/06/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
11/06/2026 37,500 0 (0%) 26 0.96 0 0 37,500 43,100 31,900
10/06/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
09/06/2026 37,500 -1.6 (-4.09%) 3,000 112.5 0 0 39,100 44,900 33,300
08/06/2026 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
05/06/2026 39,000 -2.7 (-6.47%) 500 19.54 0 0 41,700 47,900 35,500
04/06/2026 41,700 0 (0%) 0 0 0 0 41,700 47,900 35,500
03/06/2026 41,700 0 (0%) 30 1.14 0 0 41,700 47,900 35,500
02/06/2026 39,100 0.1 (0.26%) 1,135 47.22 0 0 39,000 44,800 33,200
01/06/2026 39,000 0 (0%) 13,725 535.32 0 0 39,000 44,800 33,200
29/05/2026 39,000 0 (0%) 1,604 62.56 0 0 39,000 44,800 33,200
28/05/2026 39,000 0 (0%) 600 23.4 0 0 39,000 44,800 33,200
27/05/2026 39,000 0.7 (1.83%) 601 23.44 0 0 38,300 44,000 32,600
26/05/2026 38,300 0 (0%) 0 0 0 0 38,300 44,000 32,600
25/05/2026 39,000 2 (5.41%) 1,500 57.5 0 0 37,000 42,500 31,500
22/05/2026 37,000 -2.9 (-7.27%) 100 3.7 0 0 39,900 45,800 34,000
21/05/2026 39,900 1.3 (3.37%) 6,902 275.28 0 0 38,600 44,300 32,900
20/05/2026 40,600 0 (0%) 1 0.04 0 0 40,600 46,600 34,600
19/05/2026 40,000 0 (0%) 1,600 65 0 0 40,000 46,000 34,000
18/05/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
15/05/2026 40,000 0 (0%) 500 20 0 0 40,000 46,000 34,000
14/05/2026 40,000 0.1 (0.25%) 1,075 42.85 0 0 39,900 45,800 34,000
13/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
12/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
11/05/2026 40,000 0.1 (0.25%) 6,900 275.63 0 0 39,900 45,800 34,000
08/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
07/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
06/05/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
05/05/2026 42,800 5.2 (13.83%) 500 19.97 0 0 37,600 43,200 32,000
04/05/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
29/04/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
28/04/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
24/04/2026 37,600 -3.3 (-8.07%) 101 3.8 0 0 40,900 47,000 34,800
23/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
22/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
21/04/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
20/04/2026 40,100 -0.4 (-0.99%) 600 24.55 0 0 40,500 46,500 34,500
17/04/2026 40,500 0.7 (1.76%) 200 8.1 0 0 39,800 45,700 33,900
16/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
15/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
14/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
13/04/2026 39,800 0 (0%) 1 0.04 0 0 39,800 45,700 33,900
10/04/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
09/04/2026 39,700 0.2 (0.51%) 1,110 44.17 0 0 39,500 45,400 33,600
08/04/2026 39,500 -1 (-2.47%) 1,000 39.5 0 0 40,500 46,500 34,500
07/04/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
06/04/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500

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