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
08/05/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
07/05/2026 300,000 0 (0%) 500 150 0 0 300,000 321,000 279,000
06/05/2026 300,000 0 (0%) 400 118.22 0 0 300,000 321,000 279,000
05/05/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
04/05/2026 300,000 0 (0%) 400 120 0 0 300,000 321,000 279,000
29/04/2026 300,000 0 (0%) 100 30 0 0 300,000 321,000 279,000
28/04/2026 300,000 0 (0%) 900 267 0 0 300,000 321,000 279,000
24/04/2026 300,000 -9.9 (-3.19%) 600 180 0 0 309,900 331,500 288,300
23/04/2026 309,900 -4.9 (-1.56%) 700 211.05 0 0 314,800 336,800 292,800
22/04/2026 314,800 9.7 (3.18%) 600 183.17 0 0 305,100 326,400 283,800
21/04/2026 305,100 -5.6 (-1.8%) 500 154.79 0 0 310,700 332,400 289,000
20/04/2026 310,700 18.6 (6.37%) 400 124.3 0 0 292,100 312,500 271,700
17/04/2026 292,100 -17.8 (-5.74%) 700 216.21 0 0 309,900 331,500 288,300
16/04/2026 309,900 8.9 (2.96%) 200 61.49 0 0 301,000 322,000 280,000
15/04/2026 301,000 -9 (-2.9%) 600 182.33 0 0 310,000 331,700 288,300
14/04/2026 310,000 20 (6.9%) 100 31 0 0 290,000 310,300 269,700
13/04/2026 290,000 -10 (-3.33%) 100 29 0 0 300,000 321,000 279,000
10/04/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
09/04/2026 300,000 0 (0%) 0 0 0 0 300,000 321,000 279,000
08/04/2026 300,000 2 (0.67%) 400 119.4 0 0 298,000 318,800 277,200
07/04/2026 298,000 -2 (-0.67%) 100 29.8 0 0 300,000 321,000 279,000
06/04/2026 300,000 -4.9 (-1.61%) 700 209.32 0 0 304,900 326,200 283,600
03/04/2026 304,900 0 (0%) 100 30.49 0 0 304,900 326,200 283,600
02/04/2026 304,900 0 (0%) 1,500 457.47 0 0 304,900 326,200 283,600
01/04/2026 304,900 0.4 (0.13%) 400 121.85 0 0 304,500 325,800 283,200
31/03/2026 304,500 -5.5 (-1.77%) 2,100 634.77 0 0 310,000 331,700 288,300
30/03/2026 310,000 -18 (-5.49%) 1,300 399.12 0 0 328,000 350,900 305,100
27/03/2026 328,000 21.1 (6.88%) 3,800 1,111.92 0 0 306,900 328,300 285,500
26/03/2026 306,900 -23.1 (-7.%) 2,400 741.62 0 0 330,000 353,100 306,900
25/03/2026 330,000 0 (0%) 0 0 0 0 330,000 353,100 306,900
24/03/2026 330,000 16.8 (5.36%) 800 254.76 0 0 313,200 335,100 291,300
23/03/2026 313,200 0 (0%) 200 62.08 0 0 313,200 335,100 291,300
20/03/2026 313,200 -3.8 (-1.2%) 200 62.64 0 0 317,000 339,100 294,900
19/03/2026 317,000 -3.1 (-0.97%) 200 63.4 0 0 320,100 342,500 297,700
18/03/2026 320,100 0.6 (0.19%) 500 160.42 0 0 319,500 341,800 297,200
17/03/2026 319,500 1.6 (0.5%) 700 222.47 0 0 317,900 340,100 295,700
16/03/2026 317,900 10.6 (3.45%) 100 31.79 0 0 307,300 328,800 285,800
13/03/2026 307,300 -10.1 (-3.18%) 200 62.09 0 0 317,400 339,600 295,200
12/03/2026 317,400 17.3 (5.76%) 900 284.69 0 0 300,100 321,100 279,100
11/03/2026 300,100 0 (0%) 0 0 0 0 300,100 321,100 279,100
10/03/2026 300,100 0 (0%) 0 0 0 0 300,100 321,100 279,100
09/03/2026 300,100 -16.9 (-5.33%) 5,000 1,507.63 0 0 317,000 339,100 294,900
06/03/2026 317,000 5 (1.6%) 600 190.2 0 0 312,000 333,800 290,200
05/03/2026 312,000 10 (3.31%) 100 31.2 0 0 302,000 323,100 280,900
04/03/2026 302,000 -7 (-2.27%) 200 60.3 0 0 309,000 330,600 287,400
03/03/2026 309,000 -1 (-0.32%) 300 92.7 0 0 310,000 331,700 288,300
02/03/2026 310,000 0 (0%) 0 0 0 0 310,000 331,700 288,300
27/02/2026 310,000 0.8 (0.26%) 300 92.92 0 0 309,200 330,800 287,600
26/02/2026 309,200 0.2 (0.06%) 100 30.92 0 0 309,000 330,600 287,400
25/02/2026 309,000 6.3 (2.08%) 800 246.6 0 0 302,700 323,800 281,600
24/02/2026 302,700 -15.3 (-4.81%) 400 120.92 0 0 318,000 340,200 295,800
23/02/2026 318,000 0 (0%) 100 31.8 0 0 318,000 340,200 295,800
13/02/2026 318,000 0 (0%) 300 95.38 0 0 318,000 340,200 295,800
12/02/2026 318,000 6.1 (1.96%) 100 31.8 0 0 311,900 333,700 290,100
11/02/2026 311,900 11.9 (3.97%) 300 93.59 0 0 300,000 321,000 279,000
10/02/2026 300,000 -0.7 (-0.23%) 600 181.35 0 0 300,700 321,700 279,700
09/02/2026 300,700 -6.8 (-2.21%) 600 181.06 0 0 307,500 329,000 286,000
06/02/2026 307,500 7.5 (2.5%) 100 30.75 0 0 300,000 321,000 279,000
05/02/2026 300,000 -4.8 (-1.57%) 100 30 0 0 304,800 326,100 283,500
04/02/2026 304,800 0 (0%) 100 30.48 0 0 304,800 326,100 283,500
03/02/2026 304,800 -0.2 (-0.07%) 100 30.48 0 0 305,000 326,300 283,700
02/02/2026 305,000 8 (2.69%) 100 30.5 0 0 297,000 317,700 276,300
30/01/2026 297,000 -3 (-1%) 1,300 388.9 0 0 300,000 321,000 279,000
29/01/2026 300,000 0 (0%) 200 60 0 0 300,000 321,000 279,000
28/01/2026 300,000 -5 (-1.64%) 400 120.5 0 0 305,000 326,300 283,700
27/01/2026 305,000 8 (2.69%) 1,000 300.78 0 0 297,000 317,700 276,300
26/01/2026 297,000 -13 (-4.19%) 100 29.7 0 0 310,000 331,700 288,300
23/01/2026 310,000 0 (0%) 100 31 0 0 310,000 331,700 288,300
22/01/2026 310,000 8 (2.65%) 1,000 313 0 0 302,000 323,100 280,900
21/01/2026 302,000 3 (1.%) 400 121.1 0 0 299,000 319,900 278,100
20/01/2026 299,000 1 (0.34%) 500 149.4 0 0 298,000 318,800 277,200
19/01/2026 298,000 -1 (-0.33%) 200 59.7 0 0 299,000 319,900 278,100
16/01/2026 299,000 1 (0.34%) 800 239.2 0 0 298,000 318,800 277,200
15/01/2026 298,000 2 (0.68%) 300 89.4 0 0 296,000 316,700 275,300
14/01/2026 296,000 7.4 (2.56%) 700 207.4 0 0 288,600 308,800 268,400
13/01/2026 288,600 -17.4 (-5.69%) 700 208.85 0 0 306,000 327,400 284,600
12/01/2026 306,000 14 (4.79%) 300 89.6 0 0 292,000 312,400 271,600
09/01/2026 292,000 1 (0.34%) 400 116.42 0 0 291,000 311,300 270,700
08/01/2026 291,000 1.8 (0.62%) 1,800 522.53 0 0 289,200 309,400 269,000
07/01/2026 289,200 4.2 (1.47%) 900 259.88 0 0 285,000 304,900 265,100
06/01/2026 285,000 -3 (-1.04%) 1,400 401.56 0 0 288,000 308,100 267,900
05/01/2026 288,000 0.7 (0.24%) 900 259.65 0 0 287,300 307,400 267,200
31/12/2025 287,300 1.6 (0.56%) 100 28.73 0 0 285,700 305,600 265,800
30/12/2025 285,700 0 (0%) 0 0 0 0 285,700 305,600 265,800
29/12/2025 285,700 0.1 (0.04%) 1,300 373.78 0 0 285,600 305,500 265,700
26/12/2025 285,600 0 (0%) 400 114.12 0 0 285,600 305,500 265,700
25/12/2025 285,600 -0.4 (-0.14%) 1,600 457.57 0 0 286,000 306,000 266,000
24/12/2025 286,000 0 (0%) 0 0 0 0 286,000 306,000 266,000
23/12/2025 286,000 -0.2 (-0.07%) 500 143.12 0 0 286,200 306,200 266,200
22/12/2025 286,200 1.2 (0.42%) 100 28.62 0 0 285,000 304,900 265,100
19/12/2025 285,000 0 (0%) 300 85.72 0 0 285,000 304,900 265,100
18/12/2025 285,000 -0.9 (-0.31%) 500 143.05 0 0 285,900 305,900 265,900
17/12/2025 285,900 -0.1 (-0.03%) 300 85.78 0 0 286,000 306,000 266,000
16/12/2025 286,000 0 (0%) 400 114.3 0 0 286,000 306,000 266,000
15/12/2025 286,000 0.9 (0.32%) 1,600 457.6 0 0 285,100 305,000 265,200
12/12/2025 285,100 -4.9 (-1.69%) 2,800 803.37 0 0 290,000 310,300 269,700
11/12/2025 290,000 0 (0%) 700 203 0 0 290,000 310,300 269,700
10/12/2025 290,000 3 (1.05%) 500 144.1 0 0 287,000 307,000 267,000
09/12/2025 287,000 -3.8 (-1.31%) 500 141.36 0 0 290,800 311,100 270,500
08/12/2025 290,800 0 (0%) 800 232.65 0 0 290,800 311,100 270,500
05/12/2025 290,800 0 (0%) 200 58.16 0 0 290,800 311,100 270,500
04/12/2025 290,800 0 (0%) 300 87.24 0 0 290,800 311,100 270,500
03/12/2025 290,800 0.8 (0.28%) 500 144.96 0 0 290,000 310,300 269,700
02/12/2025 290,000 2.7 (0.94%) 300 87.99 0 0 287,300 307,400 267,200
01/12/2025 287,300 1.2 (0.42%) 1,600 459.91 0 0 286,100 306,100 266,100
28/11/2025 286,100 -9.8 (-3.31%) 800 235.68 0 0 295,900 316,600 275,200
27/11/2025 295,900 12.8 (4.52%) 200 59.53 0 0 283,100 302,900 263,300
26/11/2025 283,100 -3 (-1.05%) 2,000 572.76 0 0 286,100 306,100 266,100
25/11/2025 286,100 0.6 (0.21%) 600 171.43 0 0 285,500 305,400 265,600
24/11/2025 285,500 0.1 (0.04%) 100 28.55 0 0 285,400 305,300 265,500
21/11/2025 285,400 0.4 (0.14%) 500 142.64 0 0 285,000 304,900 265,100
20/11/2025 285,000 -4.3 (-1.49%) 1,400 400.15 0 0 289,300 309,500 269,100
19/11/2025 289,300 -3.7 (-1.26%) 800 232.45 0 0 293,000 313,500 272,500
18/11/2025 293,000 6 (2.09%) 700 203.29 0 0 287,000 307,000 267,000
17/11/2025 287,000 0.7 (0.24%) 1,200 345.55 0 0 286,300 306,300 266,300
14/11/2025 286,300 0.1 (0.03%) 700 207.02 0 0 286,200 306,200 266,200
13/11/2025 286,200 1 (0.35%) 300 85.69 0 0 285,200 305,100 265,300
12/11/2025 285,200 0.1 (0.04%) 800 228.98 0 0 285,100 305,000 265,200
11/11/2025 285,100 1 (0.35%) 1,500 430.31 0 0 284,100 303,900 264,300
10/11/2025 284,100 2 (0.71%) 200 56.77 0 0 282,100 301,800 262,400

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