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
25/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
24/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/08/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/08/2026 19,800 1.2 (6.45%) 100 1.98 0 0 18,600 21,300 15,900
19/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
18/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
17/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
14/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
13/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
12/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
11/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
07/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
06/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
05/08/2026 18,600 1.6 (9.41%) 100 1.86 0 0 17,000 19,500 14,500
04/08/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
03/08/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
31/07/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/07/2026 17,000 -3 (-15%) 1,600 27.2 0 0 20,000 23,000 17,000
29/07/2026 20,000 0 (0%) 20 0.42 0 0 20,000 23,000 17,000
28/07/2026 20,000 2 (11.11%) 100 2 0 0 18,000 20,700 15,300
27/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
20/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
15/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
10/07/2026 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
09/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/07/2026 18,000 0 (0%) 2 0.04 0 0 18,000 20,700 15,300
01/07/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
30/06/2026 18,000 0 (0%) 0 0 71,045 1,086.99 18,000 20,700 15,300
29/06/2026 18,000 -3 (-14.29%) 100 1.8 0 0 21,000 24,100 17,900
26/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
22/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
16/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
15/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/06/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/06/2026 21,000 0.2 (0.96%) 100 2.1 0 0 20,800 23,900 17,700
03/06/2026 20,800 0.8 (4%) 100 2.08 0 0 20,000 23,000 17,000
02/06/2026 20,000 2.1 (11.73%) 100 2 0 0 17,900 20,500 15,300
01/06/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
29/05/2026 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
28/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
27/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
26/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
25/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
19/05/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
18/05/2026 17,900 -3.1 (-14.76%) 2,500 44.75 0 0 21,000 24,100 17,900
15/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/05/2026 21,000 0 (0%) 2 0.04 0 0 21,000 24,100 17,900
13/05/2026 21,000 -0.9 (-4.11%) 1,800 37.8 0 0 21,900 25,100 18,700
12/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/05/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
08/05/2026 21,900 2.4 (12.31%) 100 2.19 0 0 19,500 22,400 16,600
07/05/2026 19,900 0.5 (2.58%) 8,300 162.05 0 0 19,400 22,300 16,500
06/05/2026 20,000 2.5 (14.29%) 32,900 637.74 0 0 17,500 20,100 14,900
05/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/05/2026 17,500 0.5 (2.94%) 100 1.75 0 0 17,000 19,500 14,500
29/04/2026 18,000 1 (5.88%) 700 11.88 0 0 17,000 19,500 14,500
28/04/2026 17,000 -2.7 (-13.71%) 1,900 32.3 0 0 19,700 27,500 11,900
24/04/2026 19,700 0 (0%) 0 0 0 0 19,700 27,500 11,900
23/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
22/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
21/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
20/04/2026 19,700 0 (0%) 1 0.02 0 0 19,700 22,600 16,800
17/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
16/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
15/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
13/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
07/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
03/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
02/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
01/04/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
31/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
30/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
26/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
25/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
23/03/2026 19,700 0 (0%) 1 0.02 0 0 19,700 22,600 16,800
20/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
19/03/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
18/03/2026 19,700 1.6 (8.84%) 100 1.97 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/03/2026 17,400 0 (0%) 400 7.25 0 0 17,400 20,000 14,800
13/03/2026 17,000 0 (0%) 500 8.68 0 0 17,000 19,500 14,500
12/03/2026 17,000 0.2 (1.19%) 4,000 68 0 0 16,800 19,300 14,300
11/03/2026 16,800 0.8 (5%) 2,200 36.96 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 2,100 33.6 0 0 16,000 18,400 13,600
09/03/2026 16,000 -2 (-11.11%) 2,900 46.4 0 0 18,000 20,700 15,300
06/03/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/03/2026 18,000 0.9 (5.26%) 100 1.8 0 0 17,100 19,600 14,600
04/03/2026 17,100 -0.1 (-0.58%) 3,200 54.72 0 0 17,200 19,700 14,700
03/03/2026 17,200 0.1 (0.58%) 1,000 17.2 0 0 17,100 19,600 14,600
02/03/2026 17,400 -1.5 (-7.94%) 2,300 39.36 0 0 18,900 21,700 16,100
27/02/2026 18,900 0 (0%) 0 0 0 0 18,900 21,700 16,100
26/02/2026 18,900 0.5 (2.72%) 400 7.56 0 0 18,400 21,100 15,700
25/02/2026 17,300 0.2 (1.17%) 302 5.55 0 0 17,100 19,600 14,600

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