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
24/07/2026 2,120 0.02 (0.95%) 700 1.48 0 0 2,100 2,240 1,960
23/07/2026 2,100 -0.03 (-1.41%) 5,100 11.45 0 0 2,130 2,270 1,990
22/07/2026 2,130 -0.16 (-6.99%) 4,100 8.77 0 0 2,290 2,450 2,130
21/07/2026 2,290 0.09 (4.09%) 6,600 14.98 0 0 2,200 2,350 2,050
20/07/2026 2,200 -0.16 (-6.78%) 11,500 25.31 0 0 2,360 2,520 2,200
17/07/2026 2,360 0.09 (3.96%) 1,500 3.55 0 0 2,270 2,420 2,120
16/07/2026 2,270 0 (0%) 0 0 0 0 2,270 2,420 2,120
15/07/2026 2,270 0.01 (0.44%) 600 1.36 0 0 2,260 2,410 2,110
14/07/2026 2,260 0.03 (1.35%) 3,800 8.35 0 0 2,230 2,380 2,080
13/07/2026 2,230 -0.16 (-6.69%) 5,000 11.19 0 0 2,390 2,550 2,230
10/07/2026 2,390 0.12 (5.29%) 200 0.48 0 0 2,270 2,420 2,120
09/07/2026 2,270 0.07 (3.18%) 100 0.23 0 0 2,200 2,350 2,050
08/07/2026 2,200 -0.09 (-3.93%) 900 2.05 0 0 2,290 2,450 2,130
07/07/2026 2,290 0.08 (3.62%) 100 0.23 0 0 2,210 2,360 2,060
06/07/2026 2,210 0.01 (0.45%) 2,500 5.54 0 0 2,200 2,350 2,050
03/07/2026 2,200 -0.08 (-3.51%) 200 0.44 0 0 2,280 2,430 2,130
02/07/2026 2,280 0.05 (2.24%) 600 1.37 0 0 2,230 2,380 2,080
01/07/2026 2,230 0 (0%) 3,000 6.69 0 0 2,230 2,380 2,080
30/06/2026 2,230 -0.07 (-3.04%) 300 0.67 0 0 2,300 2,460 2,140
29/06/2026 2,300 0 (0%) 200 0.46 0 0 2,300 2,460 2,140
26/06/2026 2,300 -0.09 (-3.77%) 5,300 12.46 0 0 2,390 2,550 2,230
25/06/2026 2,390 0.1 (4.37%) 2,500 5.79 0 0 2,290 2,450 2,130
24/06/2026 2,290 0 (0%) 700 1.6 0 0 2,290 2,450 2,130
23/06/2026 2,290 -0.15 (-6.15%) 100 0.23 0 0 2,440 2,610 2,270
22/06/2026 2,440 -0.01 (-0.41%) 3,000 6.93 0 0 2,450 2,620 2,280
19/06/2026 2,450 -0.05 (-2%) 5,900 13.89 0 0 2,500 2,670 2,330
18/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,670 2,330
17/06/2026 2,500 0.07 (2.88%) 5,500 13.6 0 0 2,430 2,600 2,260
16/06/2026 2,430 0.07 (2.97%) 1,700 4.12 0 0 2,360 2,520 2,200
15/06/2026 2,360 0 (0%) 1,100 2.6 0 0 2,360 2,520 2,200
12/06/2026 2,360 0 (0%) 0 0 0 0 2,360 2,520 2,200
11/06/2026 2,360 0.01 (0.43%) 2,500 5.91 0 0 2,350 2,510 2,190
10/06/2026 2,350 -0.01 (-0.42%) 200 0.47 0 0 2,360 2,520 2,200
09/06/2026 2,360 0.03 (1.29%) 4,100 9.59 0 0 2,330 2,490 2,170
08/06/2026 2,330 -0.05 (-2.1%) 2,900 6.56 0 0 2,380 2,540 2,220
05/06/2026 2,380 0 (0%) 0 0 0 0 2,380 2,540 2,220
04/06/2026 2,380 0.09 (3.93%) 2,900 6.74 0 0 2,290 2,450 2,130
03/06/2026 2,290 -0.02 (-0.87%) 18,600 41.89 0 0 2,310 2,470 2,150
02/06/2026 2,310 0 (0%) 1,100 2.56 0 0 2,310 2,470 2,150
01/06/2026 2,310 -0.11 (-4.55%) 3,100 7.32 0 0 2,420 2,580 2,260
29/05/2026 2,420 0.05 (2.11%) 200 0.47 0 0 2,370 2,530 2,210
28/05/2026 2,370 0.02 (0.85%) 6,100 14.35 0 0 2,350 2,510 2,190
27/05/2026 2,350 0 (0%) 0 0 0 0 2,350 2,510 2,190
26/05/2026 2,350 0.02 (0.86%) 6,400 14.77 0 0 2,330 2,490 2,170
25/05/2026 2,330 -0.15 (-6.05%) 1,900 4.43 0 0 2,480 2,650 2,310
22/05/2026 2,480 -0.05 (-1.98%) 20,600 48.81 290,000 684.4 2,530 2,700 2,360
21/05/2026 2,530 0.04 (1.61%) 15,100 35.05 0 0 2,490 2,660 2,320
20/05/2026 2,490 0.06 (2.47%) 3,800 9.61 0 0 2,430 2,600 2,260
19/05/2026 2,430 -0.15 (-5.81%) 5,400 13.23 0 0 2,580 2,760 2,400
18/05/2026 2,580 0.15 (6.17%) 100 0.26 0 0 2,430 2,600 2,260
15/05/2026 2,430 0 (0%) 8,100 19.51 0 0 2,430 2,600 2,260
14/05/2026 2,430 0 (0%) 700 1.7 0 0 2,430 2,600 2,260
13/05/2026 2,430 -0.03 (-1.22%) 800 1.95 0 0 2,460 2,630 2,290
12/05/2026 2,460 -0.01 (-0.4%) 2,900 7.03 0 0 2,470 2,640 2,300
11/05/2026 2,470 0.02 (0.82%) 6,300 15.21 0 0 2,450 2,620 2,280
08/05/2026 2,450 -0.03 (-1.21%) 500 1.27 0 0 2,480 2,650 2,310
07/05/2026 2,480 0 (0%) 5,700 14.14 0 0 2,480 2,650 2,310
06/05/2026 2,480 0.05 (2.06%) 35,300 86.89 0 0 2,430 2,600 2,260
05/05/2026 2,430 -0.12 (-4.71%) 10,600 26.27 0 0 2,550 2,720 2,380
04/05/2026 2,550 0.04 (1.59%) 8,200 20.87 0 0 2,510 2,680 2,340
29/04/2026 2,510 -0.09 (-3.46%) 56,900 137.84 0 0 2,600 2,780 2,420
28/04/2026 2,600 -0.1 (-3.7%) 3,400 8.94 0 0 2,700 2,880 2,520
24/04/2026 2,700 0.11 (4.25%) 1,900 4.7 0 0 2,590 2,770 2,410
23/04/2026 2,590 0 (0%) 0 0 0 0 2,590 2,770 2,410
22/04/2026 2,590 0 (0%) 500 1.3 0 0 2,590 2,770 2,410
21/04/2026 2,590 0.04 (1.57%) 26,900 68.68 0 0 2,550 2,720 2,380
20/04/2026 2,550 -0.14 (-5.2%) 1,200 3.06 0 0 2,690 2,870 2,510
17/04/2026 2,690 -0.02 (-0.74%) 2,600 6.85 0 0 2,710 2,890 2,530
16/04/2026 2,710 0.08 (3.04%) 100 0.27 0 0 2,630 2,810 2,450
15/04/2026 2,630 -0.07 (-2.59%) 1,200 3.16 0 0 2,700 2,880 2,520
14/04/2026 2,700 -0.02 (-0.74%) 53,500 135.96 0 0 2,720 2,910 2,530
13/04/2026 2,720 0.02 (0.74%) 3,500 9.31 0 0 2,700 2,880 2,520
10/04/2026 2,700 -0.03 (-1.1%) 3,300 8.95 0 0 2,730 2,920 2,540
09/04/2026 2,730 0.03 (1.11%) 8,000 21.67 0 0 2,700 2,880 2,520
08/04/2026 2,700 0.17 (6.72%) 16,700 44.43 0 0 2,530 2,700 2,360
07/04/2026 2,530 -0.18 (-6.64%) 400 1.01 0 0 2,710 2,890 2,530
06/04/2026 2,710 -0.02 (-0.73%) 2,200 5.63 0 0 2,730 2,920 2,540
03/04/2026 2,730 0 (0%) 0 0 0 0 2,730 2,920 2,540
02/04/2026 2,730 -0.01 (-0.36%) 2,400 6.52 0 0 2,740 2,930 2,550
01/04/2026 2,740 0.1 (3.79%) 100 0.27 0 0 2,640 2,820 2,460
31/03/2026 2,640 -0.05 (-1.86%) 3,500 9.28 0 0 2,690 2,870 2,510
30/03/2026 2,690 -0.1 (-3.58%) 3,900 10.19 0 0 2,790 2,980 2,600
27/03/2026 2,790 -0.01 (-0.36%) 2,600 7.25 0 0 2,800 2,990 2,610
26/03/2026 2,800 0.11 (4.09%) 5,200 13.82 0 0 2,690 2,870 2,510
25/03/2026 2,690 0.17 (6.75%) 5,800 15.44 0 0 2,520 2,690 2,350
24/03/2026 2,520 0.06 (2.44%) 800 2.05 0 0 2,460 2,630 2,290
23/03/2026 2,460 0 (0%) 5,000 12.3 0 0 2,460 2,630 2,290
20/03/2026 2,460 0 (0%) 4,900 12.07 0 0 2,460 2,630 2,290
19/03/2026 2,460 -0.06 (-2.38%) 7,000 17.64 0 0 2,520 2,690 2,350
18/03/2026 2,520 -0.17 (-6.32%) 4,800 12.47 0 0 2,690 2,870 2,510
17/03/2026 2,690 0.15 (5.91%) 3,600 9.14 0 0 2,540 2,710 2,370
16/03/2026 2,540 -0.05 (-1.93%) 6,300 15.37 0 0 2,590 2,770 2,410
13/03/2026 2,590 0.03 (1.17%) 100 0.26 0 0 2,560 2,730 2,390
12/03/2026 2,560 0.01 (0.39%) 3,500 8.65 0 0 2,550 2,720 2,380
11/03/2026 2,550 -0.1 (-3.77%) 2,500 6.39 0 0 2,650 2,830 2,470
10/03/2026 2,650 0.16 (6.43%) 13,500 33.05 0 0 2,490 2,660 2,320
09/03/2026 2,490 -0.17 (-6.39%) 41,100 102.19 0 0 2,660 2,840 2,480
06/03/2026 2,660 0.01 (0.38%) 10,100 27. 0 0 2,650 2,830 2,470
05/03/2026 2,650 0.13 (5.16%) 11,100 29.54 0 0 2,520 2,690 2,350
04/03/2026 2,520 -0.13 (-4.91%) 12,500 31.87 0 0 2,650 2,830 2,470
03/03/2026 2,650 -0.12 (-4.33%) 82,400 216.29 0 0 2,770 2,960 2,580
02/03/2026 2,770 -0.2 (-6.73%) 6,900 19.19 0 0 2,970 3,170 2,770
27/02/2026 2,970 0.09 (3.13%) 1,200 3.48 0 0 2,880 3,080 2,680
26/02/2026 2,880 -0.21 (-6.8%) 25,500 73.53 0 0 3,090 3,300 2,880
25/02/2026 3,090 0 (0%) 100 0.31 0 0 3,090 3,300 2,880
24/02/2026 3,090 0.19 (6.55%) 68,900 191.76 0 0 2,900 3,100 2,700
23/02/2026 2,900 -0.09 (-3.01%) 2,600 7.56 0 0 2,990 3,190 2,790
13/02/2026 2,990 0 (0%) 700 2.16 0 0 2,990 3,190 2,790
12/02/2026 2,990 0.01 (0.34%) 5,400 15.54 0 0 2,980 3,180 2,780
11/02/2026 2,980 -0.22 (-6.88%) 7,000 20.91 0 0 3,200 3,420 2,980
10/02/2026 3,200 0.17 (5.61%) 1,000 3.2 0 0 3,030 3,240 2,820
09/02/2026 3,030 -0.22 (-6.77%) 20,700 62.76 0 0 3,250 3,470 3,030
06/02/2026 3,250 -0.24 (-6.88%) 2,900 9.43 0 0 3,490 3,730 3,250
05/02/2026 3,490 0.17 (5.12%) 11,800 36.5 0 0 3,320 3,550 3,090
04/02/2026 3,320 -0.24 (-6.74%) 4,800 15.94 0 0 3,560 3,800 3,320
03/02/2026 3,560 0.22 (6.59%) 6,600 20.8 0 0 3,340 3,570 3,110
02/02/2026 3,340 -0.1 (-2.91%) 52,600 169.22 0 0 3,440 3,680 3,200
30/01/2026 3,440 0.21 (6.5%) 38,700 133.25 0 0 3,230 3,450 3,010
29/01/2026 3,230 0.21 (6.95%) 80,900 261.31 0 0 3,020 3,230 2,810
28/01/2026 3,020 0 (0%) 26,000 78.27 0 0 3,020 3,230 2,810
27/01/2026 3,020 0 (0%) 0 0 0 0 3,020 3,230 2,810
26/01/2026 3,020 0.02 (0.67%) 2,400 7.21 0 0 3,000 3,210 2,790

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