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
29/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/05/2026 12,900 0.5 (4.03%) 1,500 19.29 0 0 12,400 14,200 10,600
25/05/2026 12,400 0 (0%) 101 1.25 0 0 12,400 14,200 10,600
22/05/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
21/05/2026 13,000 0.1 (0.78%) 1,700 21 0 0 12,900 14,800 11,000
20/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/05/2026 12,900 -0.1 (-0.77%) 600 7.74 0 0 13,000 14,900 11,100
18/05/2026 13,000 -0.4 (-2.99%) 100 1.3 0 0 13,400 15,400 11,400
15/05/2026 13,400 1.7 (14.53%) 200 2.68 0 0 11,700 13,400 10,000
14/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/05/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
12/05/2026 12,000 -1 (-7.69%) 4,600 53.94 0 0 13,000 14,900 11,100
11/05/2026 13,000 0 (0%) 1,200 15.6 0 0 13,000 14,900 11,100
08/05/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/05/2026 13,000 -0.7 (-5.11%) 1,000 13 0 0 13,700 15,700 11,700
06/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/05/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
29/04/2026 13,700 -0.2 (-1.44%) 300 4.11 0 0 13,900 15,900 11,900
28/04/2026 13,700 -2.3 (-14.38%) 800 11.13 0 0 16,000 18,400 13,600
24/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/04/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
21/04/2026 16,000 -0.1 (-0.62%) 100 1.6 0 0 16,100 18,500 13,700
20/04/2026 16,100 0 (0%) 3 0.05 0 0 16,100 18,500 13,700
17/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
16/04/2026 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
15/04/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
14/04/2026 16,100 0 (0%) 1 0.01 0 0 16,100 18,500 13,700
13/04/2026 16,100 2.1 (15%) 201 3.23 0 0 14,000 16,100 11,900
10/04/2026 14,000 0 (0%) 100 1.4 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%) 0 0 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%) 0 0 0 0 14,000 16,100 11,900
02/04/2026 14,000 0 (0%) 3 0.04 0 0 14,000 16,100 11,900
01/04/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
31/03/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 300 4.2 0 0 14,000 16,100 11,900
26/03/2026 14,000 -1 (-6.67%) 500 7 0 0 15,000 17,200 12,800
25/03/2026 15,000 -0.9 (-5.66%) 100 1.5 0 0 15,900 18,200 13,600
24/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
23/03/2026 15,900 0 (0%) 101 1.61 0 0 15,900 18,200 13,600
20/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
19/03/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
18/03/2026 15,900 1.7 (11.97%) 101 1.61 0 0 14,200 16,300 12,100
17/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
16/03/2026 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 16,200 12,000
13/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
12/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
11/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
10/03/2026 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
09/03/2026 13,400 -2.1 (-13.55%) 300 4.22 0 0 15,500 17,800 13,200
06/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
05/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
04/03/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
03/03/2026 15,500 0 (0%) 300 4.65 0 0 15,500 17,800 13,200
02/03/2026 15,500 1.4 (9.93%) 100 1.55 0 0 14,100 16,200 12,000
27/02/2026 14,100 0 (0%) 3 0.05 0 0 14,100 16,200 12,000
26/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
25/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/02/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/02/2026 13,300 -2.2 (-14.19%) 600 8.44 0 0 15,500 17,800 13,200
13/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
12/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
11/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
10/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
09/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
05/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
04/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
03/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
02/02/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
30/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
29/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
28/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
27/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
26/01/2026 15,500 -0.3 (-1.9%) 300 4.65 0 0 15,800 18,100 13,500
23/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 18,100 13,500
21/01/2026 15,800 0 (0%) 300 4.74 0 0 15,800 18,100 13,500
20/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 18,100 13,500
16/01/2026 15,800 0 (0%) 200 3.16 0 0 15,800 18,100 13,500
15/01/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/01/2026 15,800 2 (14.49%) 300 4.74 0 0 13,800 15,800 11,800
13/01/2026 13,200 -0.9 (-6.38%) 301 4.15 0 0 14,100 16,200 12,000
12/01/2026 13,800 -2.4 (-14.81%) 400 5.64 0 0 16,200 18,600 13,800
09/01/2026 15,100 0 (0%) 201 3.25 0 0 15,100 17,300 12,900
08/01/2026 15,100 0 (0%) 600 9.06 0 0 15,100 21,100 9,100
07/01/2026 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
06/01/2026 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
05/01/2026 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
31/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
30/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
29/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
26/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
25/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
24/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
23/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
22/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
19/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
18/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
17/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
16/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
15/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
12/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
11/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
10/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
09/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
08/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
05/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
04/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
03/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
02/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100
01/12/2025 15,100 0 (0%) 0 0 0 0 15,100 21,100 9,100

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