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
24/08/2026 4,200 0 (0%) 58,431 241.44 0 0 4,200 4,600 3,800
21/08/2026 4,200 0.1 (2.44%) 109,825 453.31 0 0 4,100 4,500 3,700
20/08/2026 4,100 0.1 (2.5%) 43,500 174.24 0 0 4,000 4,400 3,600
19/08/2026 4,000 -0.1 (-2.44%) 8,002 32.15 0 0 4,100 4,500 3,700
18/08/2026 4,100 0 (0%) 14,700 60.05 0 0 4,100 4,500 3,700
17/08/2026 4,100 0 (0%) 17,100 69.36 0 0 4,100 4,500 3,700
14/08/2026 4,100 0 (0%) 27,403 111.85 0 0 4,100 4,500 3,700
13/08/2026 4,100 -0.1 (-2.38%) 60,322 247.95 0 0 4,200 4,600 3,800
12/08/2026 4,200 0 (0%) 43,400 179.8 0 0 4,200 4,600 3,800
11/08/2026 4,200 0.1 (2.44%) 36,860 151.48 0 0 4,100 4,500 3,700
10/08/2026 4,100 -0.1 (-2.38%) 105,300 433.13 0 0 4,200 4,600 3,800
07/08/2026 4,200 0 (0%) 116,500 477.7 0 0 4,200 4,600 3,800
06/08/2026 4,200 -0.1 (-2.33%) 10,700 45.01 0 0 4,300 4,700 3,900
05/08/2026 4,300 0.1 (2.38%) 71,401 299.28 0 0 4,200 4,600 3,800
04/08/2026 4,200 -0.1 (-2.33%) 31,000 130.21 0 0 4,300 4,700 3,900
03/08/2026 4,300 0.1 (2.38%) 90,710 383.07 0 0 4,200 4,600 3,800
31/07/2026 4,200 -0.1 (-2.33%) 45,103 187.2 0 0 4,300 4,700 3,900
30/07/2026 4,300 0.1 (2.38%) 60,332 250.38 0 0 4,200 4,600 3,800
29/07/2026 4,200 0 (0%) 22,102 92.82 0 0 4,200 4,600 3,800
28/07/2026 4,200 0.2 (5%) 47,782 198.49 0 0 4,000 4,400 3,600
27/07/2026 4,000 -0.1 (-2.44%) 18,700 76.58 0 0 4,100 4,500 3,700
24/07/2026 4,100 -0.1 (-2.38%) 45,416 186.72 0 0 4,200 4,600 3,800
23/07/2026 4,200 0 (0%) 52,400 216.33 0 0 4,200 4,600 3,800
22/07/2026 4,200 0 (0%) 58,663 247.08 0 0 4,200 4,600 3,800
21/07/2026 4,200 -0.2 (-4.55%) 56,301 241.53 0 0 4,400 4,800 4,000
20/07/2026 4,400 -0.1 (-2.22%) 59,300 257.47 0 0 4,500 4,900 4,100
17/07/2026 4,500 0.1 (2.27%) 121,876 551.26 0 0 4,400 4,800 4,000
16/07/2026 4,400 -0.1 (-2.22%) 144,107 618.91 0 0 4,500 4,900 4,100
15/07/2026 4,500 0 (0%) 43,821 192.86 0 0 4,500 4,900 4,100
14/07/2026 4,500 0 (0%) 37,214 163.77 0 0 4,500 4,900 4,100
13/07/2026 4,500 -0.1 (-2.17%) 125,001 557.78 0 0 4,600 5,000 4,200
10/07/2026 4,600 -0.1 (-2.13%) 104,651 482.59 0 0 4,700 5,100 4,300
09/07/2026 4,700 -0.1 (-2.08%) 148,648 701.31 0 0 4,800 5,200 4,400
08/07/2026 4,800 -0.1 (-2.04%) 149,422 730.93 0 0 4,900 5,300 4,500
07/07/2026 4,900 0 (0%) 114,530 550.81 0 0 4,900 5,300 4,500
06/07/2026 4,900 0 (0%) 260,952 1,275.16 0 0 4,900 5,300 4,500
03/07/2026 4,900 0.2 (4.26%) 417,976 2,024.1 0 0 4,700 5,100 4,300
02/07/2026 4,700 0.2 (4.44%) 141,724 665.16 0 0 4,500 4,900 4,100
01/07/2026 4,500 0 (0%) 43,621 196.64 0 0 4,500 4,900 4,100
30/06/2026 4,500 -0.2 (-4.26%) 88,835 408.96 0 0 4,700 5,100 4,300
29/06/2026 4,700 0 (0%) 57,714 267.19 0 0 4,700 5,100 4,300
26/06/2026 4,700 0.2 (4.44%) 99,915 459.17 0 0 4,500 4,900 4,100
25/06/2026 4,500 0.1 (2.27%) 163,591 740.34 0 0 4,400 4,800 4,000
24/06/2026 4,400 0 (0%) 43,012 185.73 0 0 4,400 4,800 4,000
23/06/2026 4,400 -0.1 (-2.22%) 33,501 147.52 0 0 4,500 4,900 4,100
22/06/2026 4,500 0 (0%) 21,904 96.5 0 0 4,500 4,900 4,100
19/06/2026 4,500 0 (0%) 19,800 88.97 0 0 4,500 4,900 4,100
18/06/2026 4,500 -0.1 (-2.17%) 50,769 230.27 0 0 4,600 5,000 4,200
17/06/2026 4,600 0 (0%) 65,791 299.18 0 0 4,600 5,000 4,200
16/06/2026 4,600 0.2 (4.55%) 174,748 796.26 0 0 4,400 4,800 4,000
15/06/2026 4,400 0 (0%) 95,238 418.31 0 0 4,400 4,800 4,000
12/06/2026 4,400 0 (0%) 79,300 341.2 0 0 4,400 4,800 4,000
11/06/2026 4,400 0 (0%) 17,401 76.56 0 0 4,400 4,800 4,000
10/06/2026 4,400 0.1 (2.33%) 58,518 252.78 0 0 4,300 4,700 3,900
09/06/2026 4,300 0 (0%) 24,500 105.13 0 0 4,300 4,700 3,900
08/06/2026 4,300 -0.1 (-2.27%) 41,200 175.48 0 0 4,400 4,800 4,000
05/06/2026 4,400 0.1 (2.33%) 26,701 115.08 0 0 4,300 4,700 3,900
04/06/2026 4,300 -0.1 (-2.27%) 10,700 46.25 0 0 4,400 4,800 4,000
03/06/2026 4,400 0 (0%) 26,660 115.81 0 0 4,400 4,800 4,000
02/06/2026 4,400 0 (0%) 55,301 241.93 0 0 4,400 4,800 4,000
01/06/2026 4,400 0.1 (2.33%) 8,551 36.93 0 0 4,300 4,700 3,900
29/05/2026 4,300 -0.1 (-2.27%) 40,401 175.66 0 0 4,400 4,800 4,000
28/05/2026 4,400 0.1 (2.33%) 10,600 46.39 0 0 4,300 4,700 3,900
27/05/2026 4,300 -0.1 (-2.27%) 55,601 243.83 0 0 4,400 4,800 4,000
26/05/2026 4,400 0 (0%) 72,430 317.88 0 0 4,400 4,800 4,000
25/05/2026 4,400 0 (0%) 43,507 188.43 0 0 4,400 4,800 4,000
22/05/2026 4,400 0 (0%) 158,100 687.99 0 0 4,400 4,800 4,000
21/05/2026 4,400 0 (0%) 39,545 172.43 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.1 (-2.22%) 109,830 481.42 0 0 4,500 4,900 4,100
19/05/2026 4,500 0 (0%) 55,503 247.66 0 0 4,500 4,900 4,100
18/05/2026 4,500 0 (0%) 36,720 162.85 0 0 4,500 4,900 4,100
15/05/2026 4,500 -0.1 (-2.17%) 48,102 216.42 0 0 4,600 5,000 4,200
14/05/2026 4,600 0 (0%) 39,415 177.6 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 39,610 178.7 0 0 4,600 5,000 4,200
12/05/2026 4,600 0 (0%) 17,060 77.29 0 0 4,600 5,000 4,200
11/05/2026 4,600 0.1 (2.22%) 37,411 168.69 0 0 4,500 4,900 4,100
08/05/2026 4,500 0 (0%) 37,540 168.95 0 0 4,500 4,900 4,100
07/05/2026 4,500 0 (0%) 44,300 199.8 0 0 4,500 4,900 4,100
06/05/2026 4,500 0 (0%) 63,210 286.89 0 0 4,500 4,900 4,100
05/05/2026 4,500 -0.1 (-2.17%) 39,111 176.17 0 0 4,600 5,000 4,200
04/05/2026 4,600 0 (0%) 55,100 248.28 0 0 4,600 5,000 4,200
29/04/2026 4,600 0.1 (2.22%) 67,840 307.43 0 0 4,500 4,900 4,100
28/04/2026 4,500 -0.1 (-2.17%) 42,638 192.34 0 0 4,600 5,000 4,200
24/04/2026 4,600 0 (0%) 70,800 324.29 0 0 4,600 5,000 4,200
23/04/2026 4,600 -0.1 (-2.13%) 28,003 129.01 0 0 4,700 5,100 4,300
22/04/2026 4,700 0.1 (2.17%) 20,121 93.13 0 0 4,600 5,000 4,200
21/04/2026 4,600 0 (0%) 95,300 438.58 0 0 4,600 5,000 4,200
20/04/2026 4,600 -0.1 (-2.13%) 47,444 222.47 0 0 4,700 5,100 4,300
17/04/2026 4,700 0 (0%) 23,820 111.35 0 0 4,700 5,100 4,300
16/04/2026 4,700 0 (0%) 51,654 244.23 0 0 4,700 5,100 4,300
15/04/2026 4,700 -0.1 (-2.08%) 92,402 435.1 0 0 4,800 5,200 4,400
14/04/2026 4,800 0 (0%) 62,517 295.85 0 0 4,800 5,200 4,400
13/04/2026 4,800 0 (0%) 33,121 155.63 0 0 4,800 5,200 4,400
10/04/2026 4,800 -0.1 (-2.04%) 70,884 338.37 0 0 4,900 5,300 4,500
09/04/2026 4,900 0 (0%) 57,313 274.29 0 0 4,900 5,300 4,500
08/04/2026 4,900 0.2 (4.26%) 235,813 1,131.51 0 0 4,700 5,100 4,300
07/04/2026 4,700 0.1 (2.17%) 11,604 53.46 0 0 4,600 5,000 4,200
06/04/2026 4,600 -0.1 (-2.13%) 55,151 255.82 0 0 4,700 5,100 4,300
03/04/2026 4,700 0 (0%) 27,489 128.55 0 0 4,700 5,100 4,300
02/04/2026 4,700 -0.1 (-2.08%) 73,607 346.19 0 0 4,800 5,200 4,400
01/04/2026 4,800 0.1 (2.13%) 70,868 340.34 0 0 4,700 5,100 4,300
31/03/2026 4,700 0 (0%) 57,883 272.07 0 0 4,700 5,100 4,300
30/03/2026 4,700 -0.1 (-2.08%) 72,938 341.95 0 0 4,800 5,200 4,400
27/03/2026 4,800 0.2 (4.35%) 175,586 825.61 0 0 4,600 5,000 4,200
26/03/2026 4,600 -0.1 (-2.13%) 71,604 330.13 0 0 4,700 5,100 4,300
25/03/2026 4,700 0.1 (2.17%) 159,620 738.26 0 0 4,600 5,000 4,200
24/03/2026 4,600 0.1 (2.22%) 69,201 315.86 0 0 4,500 4,900 4,100
23/03/2026 4,500 -0.1 (-2.17%) 123,742 558.68 0 0 4,600 5,000 4,200
20/03/2026 4,600 -0.1 (-2.13%) 96,138 448.65 0 0 4,700 5,100 4,300
19/03/2026 4,700 -0.2 (-4.08%) 139,455 657.15 0 0 4,900 5,300 4,500
18/03/2026 4,900 0 (0%) 16,901 82.09 0 0 4,900 5,300 4,500
17/03/2026 4,900 0.1 (2.08%) 137,473 666.47 0 0 4,800 5,200 4,400
16/03/2026 4,800 0.1 (2.13%) 31,562 150.73 0 0 4,700 5,100 4,300
13/03/2026 4,700 0 (0%) 96,137 453.42 0 0 4,700 5,100 4,300
12/03/2026 4,700 -0.1 (-2.08%) 77,313 364.04 0 0 4,800 5,200 4,400
11/03/2026 4,800 0.1 (2.13%) 183,304 878.63 0 0 4,700 5,100 4,300
10/03/2026 4,700 0 (0%) 215,455 1,024.12 0 0 4,700 5,100 4,300
09/03/2026 4,700 -0.5 (-9.62%) 293,745 1,397.84 0 0 5,200 5,700 4,700
06/03/2026 5,200 -0.2 (-3.7%) 130,900 677.74 0 0 5,400 5,900 4,900
05/03/2026 5,400 0.2 (3.85%) 294,853 1,580.38 0 0 5,200 5,700 4,700
04/03/2026 5,200 -0.2 (-3.7%) 230,990 1,189.97 0 0 5,400 5,900 4,900
03/03/2026 5,400 0 (0%) 225,465 1,192.46 0 0 5,400 5,900 4,900
02/03/2026 5,400 -0.1 (-1.82%) 190,825 1,013.93 0 0 5,500 6,000 5,000
27/02/2026 5,500 0.1 (1.85%) 80,551 437.62 0 0 5,400 5,900 4,900
26/02/2026 5,400 -0.1 (-1.82%) 41,077 223.18 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 54,684 297.53 0 0 5,500 6,000 5,000
24/02/2026 5,500 0 (0%) 88,475 484.5 0 0 5,500 6,000 5,000

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