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
24/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
16/02/2026 15,200 0 (0%) 0 0 0 0 15,200 0 0
13/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
11/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
10/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
09/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
03/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
02/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
30/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
26/01/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/01/2026 13,600 -2.4 (-15%) 600 9.12 0 0 16,000 18,400 13,600
22/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
19/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
16/01/2026 16,000 0 (0%) 12 0.19 0 0 16,000 18,400 13,600
15/01/2026 16,000 0 (0%) 1 0.01 0 0 16,000 18,400 13,600
14/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
13/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/01/2026 16,000 1.5 (10.34%) 112 1.77 0 0 14,500 16,600 12,400
06/01/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/01/2026 14,500 -2.5 (-14.71%) 500 7.25 0 0 17,000 19,500 14,500
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
29/12/2025 17,000 0.7 (4.29%) 5,400 91.8 0 0 16,300 18,700 13,900
26/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/12/2025 16,300 0.2 (1.24%) 1,300 21.19 0 0 16,100 18,500 13,700
24/12/2025 16,100 0.2 (1.26%) 300 4.83 0 0 15,900 18,200 13,600
23/12/2025 15,900 0 (0%) 1 0.01 0 0 15,900 18,200 13,600
22/12/2025 15,900 0.1 (0.63%) 1,000 15.9 0 0 15,800 18,100 13,500
19/12/2025 15,800 -0.2 (-1.25%) 1,300 20.54 0 0 16,000 18,400 13,600
18/12/2025 16,000 -0.3 (-1.84%) 2,800 44.81 0 0 16,300 18,700 13,900
17/12/2025 16,000 -0.7 (-4.19%) 1,500 24.5 0 0 16,700 19,200 14,200
16/12/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
15/12/2025 16,700 0 (0%) 10 0.17 0 0 16,700 19,200 14,200
12/12/2025 18,000 2.1 (13.21%) 600 9.99 0 0 15,900 18,200 13,600
11/12/2025 15,900 -2.8 (-14.97%) 500 7.96 0 0 18,700 21,500 15,900
10/12/2025 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
09/12/2025 18,200 0.5 (2.82%) 300 5.6 0 0 17,700 20,300 15,100
08/12/2025 18,200 2.1 (13.04%) 3,514 62.28 0 0 16,100 18,500 13,700
05/12/2025 16,500 0.6 (3.77%) 300 4.84 0 0 15,900 18,200 13,600
04/12/2025 16,200 1.7 (11.72%) 700 11.11 0 0 14,500 16,600 12,400
03/12/2025 14,600 0 (0%) 1,711 24.72 0 0 14,600 16,700 12,500
02/12/2025 14,600 1.2 (8.96%) 400 5.84 0 0 13,400 15,400 11,400
01/12/2025 13,200 0.9 (7.32%) 1,532 20.56 0 0 12,300 14,100 10,500
28/11/2025 12,300 0.3 (2.5%) 2,400 29.52 0 0 12,000 13,800 10,200
27/11/2025 12,000 1.3 (12.15%) 3,546 42.56 0 0 10,700 12,300 9,100
26/11/2025 11,700 1.4 (13.59%) 3,406 36.34 0 0 10,300 11,800 8,800
25/11/2025 10,000 -0.9 (-8.26%) 4,700 48.25 0 0 10,900 12,500 9,300
24/11/2025 11,000 1.4 (14.58%) 2,914 31.79 0 0 9,600 11,000 8,200
21/11/2025 9,600 0 (0%) 500 4.8 0 0 9,600 11,000 8,200
20/11/2025 9,900 1.1 (12.5%) 900 8.64 0 0 8,800 10,100 7,500
19/11/2025 8,800 0 (0%) 400 3.52 0 0 8,800 10,100 7,500
18/11/2025 8,800 0.1 (1.15%) 500 4.4 0 0 8,700 10,000 7,400
17/11/2025 8,700 0 (0%) 2,000 17.4 0 0 8,700 10,000 7,400
14/11/2025 8,600 -0.1 (-1.15%) 2,900 25.13 0 0 8,700 10,000 7,400
13/11/2025 8,700 0 (0%) 900 7.83 0 0 8,700 10,000 7,400
12/11/2025 8,700 0 (0%) 1,800 15.66 0 0 8,700 10,000 7,400
11/11/2025 9,500 1.1 (13.1%) 2,201 19.25 0 0 8,400 9,600 7,200
10/11/2025 8,900 -0.2 (-2.2%) 8,400 70.92 0 0 9,100 10,400 7,800
07/11/2025 9,100 -1.6 (-14.95%) 2,116 19.26 0 0 10,700 12,300 9,100
06/11/2025 10,400 -1.8 (-14.75%) 403 4.3 0 0 12,200 14,000 10,400
05/11/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
04/11/2025 12,700 1.5 (13.39%) 6,415 78.5 0 0 11,200 12,800 9,600
03/11/2025 11,200 1.4 (14.29%) 5,100 57.12 0 0 9,800 11,200 8,400
31/10/2025 9,800 1.2 (13.95%) 2,301 22.55 0 0 8,600 9,800 7,400
30/10/2025 8,600 1.1 (14.67%) 4,201 36.13 0 0 7,500 8,600 6,400
29/10/2025 7,500 0.9 (13.64%) 4,016 30.07 0 0 6,600 7,500 5,700
28/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/10/2025 6,600 0 (0%) 10 0.06 0 0 6,600 7,500 5,700
17/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/10/2025 6,600 0 (0%) 200 1.32 0 0 6,600 7,500 5,700
07/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/10/2025 6,600 -0.1 (-1.49%) 900 5.94 0 0 6,700 7,700 5,700
02/10/2025 6,700 0 (0%) 47 0.31 0 0 6,700 7,700 5,700
01/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/09/2025 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 7,400 5,600
29/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/09/2025 6,700 0.8 (13.56%) 1,400 9.14 0 0 5,900 6,700 5,100
24/09/2025 5,900 0 (0%) 9 0.05 0 0 5,900 6,700 5,100
23/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/09/2025 5,900 -1 (-14.49%) 138 0.81 0 0 6,900 7,900 5,900
18/09/2025 6,900 0 (0%) 10 0.07 0 0 6,900 7,900 5,900
17/09/2025 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
16/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/09/2025 6,900 -0.1 (-1.43%) 2,400 16.56 0 0 7,000 8,000 6,000
12/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/09/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
10/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/09/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/09/2025 7,000 0.2 (2.94%) 1,101 7.71 0 0 6,800 7,800 5,800
29/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/08/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800

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