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
30/01/2026 2,700 0.3 (12.5%) 108,052 285.43 0 0 2,400 2,700 2,100
29/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
28/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
27/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
26/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/01/2026 2,400 0.3 (14.29%) 393,676 928.48 0 0 2,100 2,400 1,800
22/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
21/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
20/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
19/01/2026 2,100 0 (0%) 0 0 0 0 2,100 2,400 1,800
16/01/2026 2,200 -0.2 (-8.33%) 434,382 931.25 10,000 21 2,400 2,700 2,100
15/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
14/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
13/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
12/01/2026 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
09/01/2026 2,200 -0.3 (-12%) 552,046 1,299.69 764,200 1,681.24 2,500 2,800 2,200
08/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
07/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
06/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
05/01/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
31/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
30/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
29/12/2025 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
26/12/2025 2,300 -0.1 (-4.17%) 346,067 851.23 0 0 2,400 2,700 2,100
25/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
24/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
23/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
22/12/2025 2,400 0 (0%) 0 0 0 0 2,400 2,700 2,100
19/12/2025 2,400 -0.2 (-7.69%) 136,452 332.48 0 0 2,600 2,900 2,300
18/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
16/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
15/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
12/12/2025 2,500 -0.3 (-10.71%) 57,968 152.61 0 0 2,800 3,200 2,400
11/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/12/2025 2,900 0.2 (7.41%) 40,643 113.84 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
02/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
01/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
28/11/2025 2,800 0.2 (7.69%) 53,140 142.9 0 0 2,600 2,900 2,300
27/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/11/2025 2,700 -0.1 (-3.57%) 73,090 193.07 0 0 2,800 3,200 2,400
20/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
18/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
14/11/2025 2,700 -0.4 (-12.9%) 223,432 615.91 0 0 3,100 3,500 2,700
13/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
11/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/11/2025 2,900 -0.5 (-14.71%) 213,128 652.76 0 0 3,400 3,900 2,900
06/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/10/2025 3,300 -0.1 (-2.94%) 42,981 145.05 0 0 3,400 3,900 2,900
30/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
29/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/10/2025 3,300 -0.5 (-13.16%) 84,660 290.64 0 0 3,800 4,300 3,300
23/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
22/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
21/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
20/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/10/2025 3,900 0 (0%) 49,365 188.64 0 0 3,900 4,400 3,400
16/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/10/2025 4,000 0.5 (14.29%) 739,432 2,909.21 0 0 3,500 4,000 3,000
09/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
07/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/10/2025 3,600 0.3 (9.09%) 645,831 2,273.86 0 0 3,300 3,700 2,900
02/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/09/2025 3,200 -0.1 (-3.03%) 48,560 159.03 0 0 3,300 3,700 2,900
25/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/09/2025 3,300 0 (0%) 178,406 593.15 0 0 3,300 3,700 2,900
18/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
17/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/09/2025 3,200 -0.1 (-3.03%) 60,180 197.29 0 0 3,300 3,700 2,900
11/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
10/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
09/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/09/2025 3,300 0 (0%) 76,691 253.94 0 0 3,300 3,700 2,900
04/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
03/09/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
29/08/2025 3,200 -0.1 (-3.03%) 94,222 312.5 0 0 3,300 3,700 2,900
28/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/08/2025 3,300 -0.2 (-5.71%) 169,205 564.51 0 0 3,500 4,000 3,000
21/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
20/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
19/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/08/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/08/2025 3,300 -0.1 (-2.94%) 206,085 715.84 0 0 3,400 3,900 2,900
14/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
13/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
08/08/2025 3,400 0.1 (3.03%) 212,548 727.18 0 0 3,300 3,700 2,900
07/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
04/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/08/2025 3,700 0.1 (2.78%) 142,460 474.61 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