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
30/09/2026 2,500 0.3 (13.64%) 0 0 0 0 2,200 2,500 1,900
29/09/2026 2,500 0 (0%) 700 1.57 0 0 2,500 2,800 2,200
28/09/2026 2,500 0 (0%) 2 0.01 0 0 2,500 2,800 2,200
25/09/2026 2,500 0.2 (8.7%) 100 0.25 0 0 2,300 2,600 2,000
24/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/09/2026 2,300 0 (0%) 300 0.69 0 0 2,300 2,600 2,000
22/09/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
21/09/2026 2,300 -0.1 (-4.17%) 12,100 27.69 0 0 2,400 2,700 2,100
18/09/2026 2,400 -0.4 (-14.29%) 2,411 5.81 0 0 2,800 3,200 2,400
17/09/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
16/09/2026 2,800 0.3 (12%) 220 0.61 0 0 2,500 2,800 2,200
15/09/2026 2,500 -0.1 (-3.85%) 3,811 9.54 0 0 2,600 2,900 2,300
14/09/2026 2,600 0 (0%) 8,000 20.4 0 0 2,600 2,900 2,300
11/09/2026 2,600 0.3 (13.04%) 1,510 3.87 0 0 2,300 2,600 2,000
10/09/2026 3,100 0.4 (14.81%) 10,211 23.57 0 0 2,700 3,100 2,300
09/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
08/09/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
07/09/2026 2,700 -0.3 (-10%) 12,600 34.22 0 0 3,000 3,400 2,600
04/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/09/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/08/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
27/08/2026 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
26/08/2026 2,900 0 (0%) 722 2.09 0 0 2,900 3,300 2,500
25/08/2026 2,900 0.3 (11.54%) 120 0.35 0 0 2,600 2,900 2,300
24/08/2026 2,600 -0.3 (-10.34%) 3,200 8.39 0 0 2,900 3,300 2,500
21/08/2026 2,900 0 (0%) 13,200 38.28 0 0 2,900 3,300 2,500
20/08/2026 2,900 0.1 (3.57%) 17,203 49.59 0 0 2,800 3,200 2,400
19/08/2026 2,900 0.1 (3.57%) 26,401 72.74 0 0 2,800 3,200 2,400
18/08/2026 2,800 0.3 (12%) 100 0.28 0 0 2,500 2,800 2,200
17/08/2026 2,500 0 (0%) 5,000 12.5 0 0 2,500 2,800 2,200
14/08/2026 2,500 0 (0%) 1 0. 0 0 2,500 2,800 2,200
13/08/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
12/08/2026 2,500 0 (0%) 5,200 13 0 0 2,500 2,800 2,200
11/08/2026 2,500 -0.1 (-3.85%) 2,000 5 0 0 2,600 2,900 2,300
10/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
07/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
06/08/2026 2,600 0 (0%) 11 0.03 0 0 2,600 2,900 2,300
05/08/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
04/08/2026 2,500 -0.1 (-3.85%) 2,000 5.11 0 0 2,600 2,900 2,300
03/08/2026 2,800 0.2 (7.69%) 10,202 26.56 0 0 2,600 2,900 2,300
31/07/2026 2,600 -0.1 (-3.7%) 6,700 17.42 0 0 2,700 3,100 2,300
30/07/2026 2,700 -0.1 (-3.57%) 19,300 51.91 0 0 2,800 3,200 2,400
29/07/2026 2,900 0.2 (7.41%) 10,700 30.33 0 0 2,700 3,100 2,300
28/07/2026 2,700 0.1 (3.85%) 67,000 178.99 0 0 2,600 2,900 2,300
27/07/2026 2,700 0.1 (3.85%) 10,600 28.03 0 0 2,600 2,900 2,300
24/07/2026 2,500 0 (0%) 27,700 71.69 0 0 2,500 2,800 2,200
23/07/2026 2,600 -0.3 (-10.34%) 14,805 37.5 0 0 2,900 3,300 2,500
22/07/2026 2,900 -0.4 (-12.12%) 4,700 13.64 0 0 3,300 3,700 2,900
21/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/07/2026 3,300 0.4 (13.79%) 201 0.66 0 0 2,900 3,300 2,500
16/07/2026 2,900 0 (0%) 4,900 14.21 0 0 2,900 3,300 2,500
15/07/2026 2,900 0.1 (3.57%) 400 1.16 0 0 2,800 3,200 2,400
14/07/2026 2,800 0 (0%) 2,020 5.65 0 0 2,800 3,200 2,400
13/07/2026 2,900 0 (0%) 22,000 62.24 0 0 2,900 3,300 2,500
10/07/2026 2,900 0 (0%) 61 0.15 0 0 2,900 3,300 2,500
09/07/2026 2,900 0 (0%) 5,546 16.08 0 0 2,900 3,300 2,500
08/07/2026 2,900 -0.1 (-3.33%) 13,000 37.75 0 0 3,000 3,400 2,600
07/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/07/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/07/2026 3,000 -0.1 (-3.23%) 400 1.2 0 0 3,100 3,500 2,700
02/07/2026 3,000 0.2 (7.14%) 200 0.61 0 0 2,800 3,200 2,400
01/07/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
30/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
29/06/2026 3,000 0.2 (7.14%) 1,000 2.79 0 0 2,800 3,200 2,400
26/06/2026 2,700 -0.4 (-12.9%) 925 2.58 0 0 3,100 3,500 2,700
25/06/2026 2,900 -0.1 (-3.33%) 1,602 4.93 0 0 3,000 3,400 2,600
24/06/2026 3,000 0.1 (3.45%) 13,100 39.3 0 0 2,900 3,300 2,500
23/06/2026 2,900 0.1 (3.57%) 5,800 16.82 0 0 2,800 3,200 2,400
22/06/2026 2,900 0.1 (3.57%) 4,301 12.23 0 0 2,800 3,200 2,400
19/06/2026 2,800 0 (0%) 2 0.01 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/06/2026 2,800 -0.1 (-3.45%) 17,500 49 0 0 2,900 3,300 2,500
16/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/06/2026 2,900 0 (0%) 300 0.87 0 0 2,900 3,300 2,500
11/06/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/06/2026 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
09/06/2026 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
08/06/2026 2,900 0.2 (7.41%) 15,400 44.66 0 0 2,700 3,100 2,300
05/06/2026 2,700 0 (0%) 1,001 2.7 0 0 2,700 3,100 2,300
04/06/2026 2,700 -0.3 (-10%) 2,400 6.53 0 0 3,000 3,400 2,600
03/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/06/2026 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
01/06/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/05/2026 3,000 -0.1 (-3.23%) 1,000 3 0 0 3,100 3,500 2,700
26/05/2026 3,100 0 (0%) 1 0. 0 0 3,100 3,500 2,700
25/05/2026 3,100 -0.1 (-3.13%) 600 1.86 0 0 3,200 3,600 2,800
22/05/2026 3,100 0 (0%) 1,401 4.49 0 0 3,100 3,500 2,700
21/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/05/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
19/05/2026 3,100 0 (0%) 100 0.31 0 0 3,100 3,500 2,700
18/05/2026 3,100 0 (0%) 500 1.56 0 0 3,100 3,500 2,700
15/05/2026 3,100 -0.4 (-11.43%) 5,001 15.39 0 0 3,500 4,000 3,000
14/05/2026 3,500 0.1 (2.94%) 737 2.56 0 0 3,400 3,900 2,900
13/05/2026 3,100 -0.4 (-11.43%) 3,500 11.84 0 0 3,500 4,000 3,000
12/05/2026 3,500 0 (0%) 3,000 10.5 0 0 3,500 4,000 3,000
11/05/2026 3,500 -0.2 (-5.41%) 300 1.05 0 0 3,700 4,200 3,200
08/05/2026 3,500 0 (0%) 3,100 11.32 0 0 3,500 4,000 3,000
07/05/2026 3,500 -0.5 (-12.5%) 300 1.05 0 0 4,000 4,600 3,400
06/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/05/2026 4,000 -0.2 (-4.76%) 705 2.82 0 0 4,200 4,800 3,600
29/04/2026 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
28/04/2026 3,800 0 (0%) 10,644 44.48 0 0 3,800 4,300 3,300
24/04/2026 3,800 0 (0%) 3,000 11.4 0 0 3,800 4,300 3,300
23/04/2026 3,800 0 (0%) 15,211 57.88 0 0 3,800 4,300 3,300
22/04/2026 3,800 0.3 (8.57%) 200 0.76 0 0 3,500 4,000 3,000
21/04/2026 3,400 -0.2 (-5.56%) 1,901 6.6 0 0 3,600 4,100 3,100
20/04/2026 3,600 -0.4 (-10%) 1,200 4.27 0 0 4,000 4,600 3,400
17/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/04/2026 4,000 0.4 (11.11%) 10,628 42.01 0 0 3,600 4,100 3,100
10/04/2026 3,600 0 (0%) 1,000 3.6 0 0 3,600 4,100 3,100
09/04/2026 3,700 0 (0%) 10,357 37.49 0 0 3,700 4,200 3,200
08/04/2026 3,600 -0.2 (-5.26%) 6,010 22.2 0 0 3,800 4,300 3,300
07/04/2026 3,800 0.1 (2.7%) 1,371 5.22 0 0 3,700 4,200 3,200
06/04/2026 3,800 0 (0%) 800 2.98 0 0 3,800 4,300 3,300
03/04/2026 3,900 -0.1 (-2.5%) 5,300 19.95 0 0 4,000 4,600 3,400
02/04/2026 3,900 -0.1 (-2.5%) 8,050 31.88 0 0 4,000 4,600 3,400
01/04/2026 4,000 0.5 (14.29%) 23,718 94.71 0 0 3,500 4,000 3,000
31/03/2026 3,500 -0.1 (-2.78%) 200 0.69 0 0 3,600 4,100 3,100
30/03/2026 3,600 0 (0%) 101 0.36 0 0 3,600 4,100 3,100

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