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
17/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
16/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
15/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
12/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
11/06/2026 31,700 0 (0%) 100 3.17 0 0 31,700 34,800 28,600
10/06/2026 31,700 0 (0%) 200 6.34 0 0 31,700 34,800 28,600
09/06/2026 31,700 0 (0%) 400 12.68 0 0 31,700 34,800 28,600
08/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
05/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
04/06/2026 32,200 0 (0%) 100 3.22 0 0 32,200 35,400 29,000
03/06/2026 32,200 1.3 (4.21%) 100 3.22 0 0 30,900 33,900 27,900
02/06/2026 30,900 0.4 (1.31%) 800 24.96 0 0 30,500 33,500 27,500
01/06/2026 30,500 -3.1 (-9.23%) 400 12.2 0 0 33,600 36,900 30,300
29/05/2026 33,600 0 (0%) 1 0.03 0 0 33,600 36,900 30,300
28/05/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
27/05/2026 33,600 0 (0%) 300 10.08 0 0 33,600 36,900 30,300
26/05/2026 33,600 2.8 (9.09%) 100 3.36 0 0 30,800 33,800 27,800
25/05/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
22/05/2026 30,800 -2.5 (-7.51%) 100 3.08 0 0 33,300 36,600 30,000
21/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
20/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
19/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
18/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
14/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
13/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
12/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
11/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
08/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
07/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
06/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
05/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
04/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
29/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
28/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
24/04/2026 33,300 0 (0%) 700 23.31 0 0 33,300 36,600 30,000
23/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
22/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
21/04/2026 33,300 0 (0%) 20 0.66 0 0 33,300 36,600 30,000
20/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
17/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
16/04/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
15/04/2026 33,300 3 (9.9%) 402 13.39 0 0 30,300 33,300 27,300
14/04/2026 30,300 0 (0%) 20 0.67 0 0 30,300 33,300 27,300
13/04/2026 30,300 -3.3 (-9.82%) 116 3.59 0 0 33,600 36,900 30,300
10/04/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
09/04/2026 33,600 1.1 (3.38%) 100 3.36 0 0 32,500 35,700 29,300
08/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
07/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
06/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
03/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
02/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
01/04/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
31/03/2026 32,500 0 (0%) 1 0.03 0 0 32,500 35,700 29,300
30/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
27/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
26/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
25/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
24/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
23/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
20/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
19/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
18/03/2026 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
17/03/2026 32,500 0 (0%) 6 0.2 0 0 32,500 35,700 29,300
16/03/2026 32,500 -2.5 (-7.14%) 100 3.25 0 0 35,000 38,500 31,500
13/03/2026 35,000 -0.1 (-0.28%) 1,100 38.49 0 0 35,100 38,600 31,600
12/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
11/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
10/03/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
09/03/2026 35,100 0.1 (0.29%) 100 3.51 0 0 35,000 38,500 31,500
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
05/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
03/03/2026 35,000 0 (0%) 20 0.63 0 0 35,000 38,500 31,500
02/03/2026 35,000 0 (0%) 11 0.39 0 0 35,000 38,500 31,500
27/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/02/2026 35,000 0 (0%) 1 0.03 0 0 35,000 38,500 31,500
25/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
24/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
23/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
13/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
12/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
11/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
10/02/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
09/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
06/02/2026 35,000 1 (2.94%) 200 7 0 0 34,000 37,400 30,600
05/02/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
04/02/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
03/02/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
02/02/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
30/01/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
29/01/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
28/01/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
27/01/2026 34,000 0 (0%) 63 2.14 0 0 34,000 37,400 30,600
26/01/2026 34,000 0 (0%) 5 0.17 0 0 34,000 37,400 30,600
23/01/2026 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
22/01/2026 34,000 -1 (-2.86%) 500 17.03 0 0 35,000 38,500 31,500
21/01/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
20/01/2026 35,000 1.5 (4.48%) 600 21 0 0 33,500 36,800 30,200
19/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
16/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
15/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
14/01/2026 33,500 0 (0%) 1,001 34.02 0 0 33,500 36,800 30,200
13/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
12/01/2026 33,500 0 (0%) 100 3.35 0 0 33,500 36,800 30,200
09/01/2026 33,500 0 (0%) 105 3.52 0 0 33,500 36,800 30,200
08/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
07/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
06/01/2026 33,500 0 (0%) 0 0 0 0 33,500 36,800 30,200
05/01/2026 33,500 -0.5 (-1.47%) 100 3.35 0 0 34,000 37,400 30,600
31/12/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
30/12/2025 34,000 0.5 (1.49%) 100 3.4 0 0 33,500 36,800 30,200
29/12/2025 33,500 -0.5 (-1.47%) 200 6.7 0 0 34,000 37,400 30,600
26/12/2025 34,000 0 (0%) 500 17 0 0 34,000 37,400 30,600
25/12/2025 34,000 -0.8 (-2.3%) 305 10.52 0 0 34,800 38,200 31,400
24/12/2025 34,800 -0.5 (-1.42%) 701 24.64 0 0 35,300 38,800 31,800
23/12/2025 37,300 -0.4 (-1.06%) 612 22.83 0 0 37,700 41,400 34,000
22/12/2025 37,700 -0.1 (-0.26%) 1,777 66.88 0 0 37,800 41,500 34,100
19/12/2025 37,800 0.3 (0.8%) 507 19.11 0 0 37,500 41,200 33,800
18/12/2025 37,500 -0.5 (-1.32%) 300 11.45 0 0 38,000 41,800 34,200
17/12/2025 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200

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