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
25/06/2026 14,000 -1.3 (-8.5%) 3,500 49 0 0 15,300 17,500 13,100
24/06/2026 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 16,100 11,900
23/06/2026 14,000 0.1 (0.72%) 600 8.4 0 0 13,900 15,900 11,900
22/06/2026 13,700 -1.1 (-7.43%) 2,000 27.75 0 0 14,800 17,000 12,600
19/06/2026 14,800 0 (0%) 50 0.68 0 0 14,800 17,000 12,600
18/06/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
17/06/2026 14,800 -0.2 (-1.33%) 100 1.48 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/06/2026 15,000 0.5 (3.45%) 110 1.65 0 0 14,500 16,600 12,400
12/06/2026 14,500 0 (0%) 61 0.87 0 0 14,500 16,600 12,400
11/06/2026 14,200 -0.8 (-5.33%) 3,100 44.84 0 0 15,000 17,200 12,800
10/06/2026 15,000 0 (0%) 312 4.68 0 0 15,000 17,200 12,800
09/06/2026 15,000 -1 (-6.25%) 1,103 16.6 0 0 16,000 18,400 13,600
08/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/06/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/06/2026 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 21,200 9,200
29/05/2026 15,200 0 (0%) 0 0 0 0 15,200 21,200 9,200
28/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
27/05/2026 15,200 0 (0%) 1 0.02 0 0 15,200 17,400 13,000
26/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
25/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
21/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
19/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
18/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
15/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
11/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
08/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
07/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
06/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
22/04/2026 15,200 0 (0%) 1 0.02 0 0 15,200 17,400 13,000
21/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
17/04/2026 15,000 -0.3 (-1.96%) 300 4.56 0 0 15,300 17,500 13,100
16/04/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
15/04/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/04/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/04/2026 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 16,100 11,900
10/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
09/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
08/04/2026 14,000 0 (0%) 600 8.4 0 0 14,000 16,100 11,900
07/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/04/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/04/2026 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
02/04/2026 14,000 0.3 (2.19%) 100 1.4 0 0 13,700 15,700 11,700
01/04/2026 13,600 0.1 (0.74%) 3,800 51.94 0 0 13,500 15,500 11,500
31/03/2026 13,500 -0.3 (-2.17%) 1,000 13.5 0 0 13,800 15,800 11,800
30/03/2026 13,500 0 (0%) 400 5.53 0 0 13,500 15,500 11,500
27/03/2026 13,500 -1.4 (-9.4%) 1,700 22.95 0 0 14,900 17,100 12,700
26/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
25/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/03/2026 14,900 1.4 (10.37%) 100 1.49 0 0 13,500 15,500 11,500
23/03/2026 13,500 -1.1 (-7.53%) 100 1.35 0 0 14,600 16,700 12,500
20/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
19/03/2026 14,600 0 (0%) 4 0.05 0 0 14,600 16,700 12,500
18/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
16/03/2026 14,600 -0.1 (-0.68%) 300 4.38 0 0 14,700 16,900 12,500
13/03/2026 14,700 0 (0%) 160 2.35 0 0 14,700 16,900 12,500
12/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/03/2026 14,700 -0.1 (-0.68%) 2,000 29.4 0 0 14,800 17,000 12,600
10/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
09/03/2026 14,800 0 (0%) 12 0.17 0 0 14,800 17,000 12,600
06/03/2026 13,800 -0.3 (-2.13%) 2,100 31.18 0 0 14,100 16,200 12,000
05/03/2026 14,100 0 (0%) 500 7.05 0 0 14,100 16,200 12,000
04/03/2026 14,100 -0.2 (-1.4%) 1,000 14.13 0 0 14,300 16,400 12,200
03/03/2026 14,800 0 (0%) 1,618 23.17 0 0 14,800 17,000 12,600
02/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
27/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
26/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
25/02/2026 14,200 -0.9 (-5.96%) 4,000 59.37 0 0 15,100 17,300 12,900
24/02/2026 15,200 0 (0%) 2,200 33.24 0 0 15,200 17,400 13,000
23/02/2026 15,300 0.4 (2.68%) 300 4.56 0 0 14,900 17,100 12,700
13/02/2026 14,900 0.9 (6.43%) 100 1.49 0 0 14,000 16,100 11,900
12/02/2026 14,000 -1 (-6.67%) 2,500 35 0 0 15,000 17,200 12,800
11/02/2026 15,000 1 (7.14%) 200 3 0 0 14,000 16,100 11,900
10/02/2026 14,000 -0.9 (-6.04%) 7,068 99.01 0 0 14,900 17,100 12,700
09/02/2026 14,900 0 (0%) 20 0.3 0 0 14,900 17,100 12,700
06/02/2026 14,900 0.9 (6.43%) 100 1.49 0 0 14,000 16,100 11,900
05/02/2026 14,000 -1.2 (-7.89%) 500 7 0 0 15,200 17,400 13,000
04/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
03/02/2026 15,300 0.1 (0.66%) 0 0 0 0 15,200 17,400 13,000
02/02/2026 15,300 0 (0%) 200 3.03 0 0 15,300 17,500 13,100
30/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
28/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
27/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/01/2026 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
22/01/2026 15,300 0.6 (4.08%) 200 3.06 0 0 14,700 16,900 12,500
21/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/01/2026 14,700 0 (0%) 2,104 30.93 0 0 14,700 16,900 12,500
19/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/01/2026 14,900 1 (7.19%) 200 2.93 0 0 13,900 15,900 11,900
15/01/2026 14,000 0 (0%) 6,360 88.57 0 0 14,000 16,100 11,900
14/01/2026 14,000 0 (0%) 7,026 98.36 0 0 14,000 16,100 11,900
13/01/2026 14,000 0 (0%) 2,600 36.4 0 0 14,000 16,100 11,900
12/01/2026 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
09/01/2026 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
08/01/2026 14,000 0 (0%) 90 1.17 0 0 14,000 16,100 11,900
07/01/2026 14,000 0 (0%) 26 0.36 0 0 14,000 16,100 11,900
06/01/2026 14,000 0 (0%) 34 0.48 0 0 14,000 16,100 11,900
05/01/2026 14,000 0 (0%) 300 4.19 0 0 14,000 16,100 11,900
31/12/2025 14,000 0.1 (0.72%) 149 2.07 0 0 13,900 15,900 11,900
30/12/2025 13,900 0.1 (0.72%) 136 1.89 0 0 13,800 15,800 11,800
29/12/2025 13,500 -0.1 (-0.74%) 500 6.9 0 0 13,600 15,600 11,600
26/12/2025 13,600 0 (0%) 2,600 35.36 0 0 13,600 15,600 11,600
25/12/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600

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