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
30/10/2026 16,700 0.1 (0.6%) 3,300 54.2 0 0 16,600 19,000 14,200
29/10/2026 16,600 0.2 (1.22%) 101 1.68 0 0 16,400 18,800 14,000
28/10/2026 16,500 0 (0%) 900 14.73 0 0 16,500 18,900 14,100
27/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/10/2026 16,500 0 (0%) 4 0.07 0 0 16,500 18,900 14,100
23/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/10/2026 16,500 0 (0%) 5 0.08 0 0 16,500 18,900 14,100
15/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
12/10/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
09/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
08/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
07/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
06/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
02/10/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/10/2026 16,500 0 (0%) 20 0.33 0 0 16,500 18,900 14,100
30/09/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/09/2026 16,500 0.2 (1.23%) 136 2.24 0 0 16,300 18,700 13,900
28/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/09/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/09/2026 16,300 0 (0%) 9 0.15 0 0 16,300 18,700 13,900
23/09/2026 16,300 -1.2 (-6.86%) 200 3.26 0 0 17,500 20,100 14,900
22/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/09/2026 17,500 0 (0%) 2 0.04 0 0 17,500 20,100 14,900
18/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/09/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/09/2026 17,500 0.6 (3.55%) 100 1.75 0 0 16,900 19,400 14,400
15/09/2026 17,500 -0.5 (-2.78%) 1,245 21.01 0 0 18,000 20,700 15,300
14/09/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
11/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/09/2026 18,000 0 (0%) 227 4.09 0 0 18,000 20,700 15,300
07/09/2026 18,000 0 (0%) 18 0.32 0 0 18,000 20,700 15,300
04/09/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
03/09/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/08/2026 18,000 0 (0%) 10 0.18 0 0 18,000 20,700 15,300
27/08/2026 18,000 0.7 (4.05%) 100 1.8 0 0 17,300 19,800 14,800
26/08/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
25/08/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
24/08/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
21/08/2026 17,300 0.2 (1.17%) 5,500 95.15 0 0 17,100 19,600 14,600
20/08/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/08/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/08/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/08/2026 17,100 0 (0%) 31 0.53 0 0 17,100 19,600 14,600
14/08/2026 17,000 -0.7 (-3.95%) 400 6.85 0 0 17,700 20,300 15,100
13/08/2026 17,700 1 (5.99%) 503 8.9 0 0 16,700 19,200 14,200
12/08/2026 16,700 0.5 (3.09%) 201 3.36 0 0 16,200 18,600 13,800
11/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/08/2026 16,200 0 (0%) 10 0.16 0 0 16,200 18,600 13,800
06/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/08/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
31/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
30/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/07/2026 16,200 -1.3 (-7.43%) 210 3.44 0 0 17,500 20,100 14,900
24/07/2026 17,500 1 (6.06%) 100 1.75 0 0 16,500 18,900 14,100
23/07/2026 16,500 0.2 (1.23%) 1,000 16.5 0 0 16,300 18,700 13,900
22/07/2026 16,300 0 (0%) 10 0.18 0 0 16,300 18,700 13,900
21/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/07/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
17/07/2026 16,300 0.1 (0.62%) 108 1.77 0 0 16,200 18,600 13,800
16/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/07/2026 16,200 0 (0%) 2,500 40.5 0 0 16,200 18,600 13,800
14/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
13/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/07/2026 16,000 -0.2 (-1.23%) 200 3.23 0 0 16,200 18,600 13,800
08/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/07/2026 16,200 0 (0%) 21 0.39 0 0 16,200 18,600 13,800
06/07/2026 16,200 0 (0%) 2 0.03 0 0 16,200 18,600 13,800
03/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/07/2026 16,200 -0.1 (-0.61%) 526 8.52 0 0 16,300 18,700 13,900
30/06/2026 17,400 0.6 (3.57%) 200 3.26 0 0 16,800 19,300 14,300
29/06/2026 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
26/06/2026 17,000 1.9 (12.58%) 376 6.23 0 0 15,100 17,300 12,900
25/06/2026 15,100 -1.8 (-10.65%) 200 3.02 0 0 16,900 19,400 14,400
24/06/2026 17,000 0.2 (1.19%) 200 3.38 0 0 16,800 19,300 14,300
23/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
22/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
19/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
17/06/2026 16,800 0 (0%) 700 11.76 0 0 16,800 19,300 14,300
16/06/2026 16,800 0 (0%) 4,115 69.13 0 0 16,800 19,300 14,300
15/06/2026 16,800 0 (0%) 25 0.41 0 0 16,800 19,300 14,300
12/06/2026 16,800 0 (0%) 25 0.42 0 0 16,800 19,300 14,300
11/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
10/06/2026 16,800 0 (0%) 20 0.34 0 0 16,800 19,300 14,300
09/06/2026 16,800 0 (0%) 5 0.08 0 0 16,800 19,300 14,300
08/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
05/06/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
04/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
03/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
02/06/2026 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
01/06/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
29/05/2026 16,800 0.1 (0.6%) 112 1.88 0 0 16,700 19,200 14,200
28/05/2026 16,700 -1 (-5.65%) 200 3.34 0 0 17,700 20,300 15,100
27/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/05/2026 17,700 0 (0%) 25 0.44 0 0 17,700 20,300 15,100
25/05/2026 17,700 2 (12.74%) 143 2.4 0 0 15,700 18,000 13,400
22/05/2026 15,800 -1.9 (-10.73%) 6,813 106.96 0 0 17,700 20,300 15,100
21/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
20/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/05/2026 17,700 0 (0%) 5 0.09 0 0 17,700 20,300 15,100
15/05/2026 17,600 -0.2 (-1.12%) 300 5.3 0 0 17,800 20,400 15,200
14/05/2026 17,800 0 (0%) 111 1.98 0 0 17,800 20,400 15,200
13/05/2026 17,800 0 (0%) 20 0.36 0 0 17,800 20,400 15,200
12/05/2026 17,800 0.8 (4.71%) 121 2.15 0 0 17,000 19,500 14,500
11/05/2026 17,000 0 (0%) 113 1.92 0 0 17,000 19,500 14,500
08/05/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/05/2026 17,000 0.7 (4.29%) 700 11.9 0 0 16,300 18,700 13,900
06/05/2026 16,300 -0.1 (-0.61%) 151 2.46 0 0 16,400 18,800 14,000
05/05/2026 16,400 0 (0%) 4,800 78.72 0 0 16,400 18,800 14,000
04/05/2026 16,300 -0.6 (-3.55%) 1,000 16.35 0 0 16,900 19,400 14,400

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