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
28/07/2026 15,800 -0.1 (-0.63%) 1,200 18.62 0 0 15,900 17,400 14,400
27/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
24/07/2026 15,900 0 (0%) 1,700 26.39 0 0 15,900 17,400 14,400
23/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
22/07/2026 15,900 -0.1 (-0.63%) 200 3.18 0 0 16,000 17,600 14,400
21/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
20/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
16/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
13/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/07/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
09/07/2026 16,000 0 (0%) 206 3.3 0 0 16,000 17,600 14,400
08/07/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
07/07/2026 16,000 0.2 (1.27%) 500 7.92 0 0 15,800 17,300 14,300
06/07/2026 15,800 -0.1 (-0.63%) 1,400 22.22 0 0 15,900 17,400 14,400
03/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
02/07/2026 15,900 0 (0%) 200 3.18 0 0 15,900 17,400 14,400
01/07/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,400 14,400
30/06/2026 15,900 0 (0%) 202 3.21 0 0 15,900 17,400 14,400
29/06/2026 15,900 0 (0%) 10 0.16 0 0 15,900 17,400 14,400
26/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
25/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,400 14,400
24/06/2026 15,900 0 (0%) 404 6.42 0 0 15,900 17,400 14,400
23/06/2026 15,900 -0.2 (-1.24%) 1,201 19.07 0 0 16,100 17,700 14,500
22/06/2026 16,100 0.2 (1.26%) 170 2.69 0 0 15,900 17,400 14,400
19/06/2026 15,900 -0.1 (-0.63%) 608 9.71 0 0 16,000 17,600 14,400
18/06/2026 16,000 -0.1 (-0.62%) 407 6.52 0 0 16,100 17,700 14,500
17/06/2026 16,100 0.4 (2.55%) 1,100 17.04 0 0 15,700 17,200 14,200
16/06/2026 15,700 -0.4 (-2.48%) 5,400 83.08 0 0 16,100 17,700 14,500
15/06/2026 16,100 0.6 (3.87%) 100 1.61 0 0 15,500 17,000 14,000
12/06/2026 15,500 -0.4 (-2.52%) 2,350 36.77 0 0 15,900 17,400 14,400
11/06/2026 15,900 -0.1 (-0.63%) 3,100 48.16 0 0 16,000 17,600 14,400
10/06/2026 16,000 -0.1 (-0.62%) 1,600 25.6 0 0 16,100 17,700 14,500
09/06/2026 16,100 0.6 (3.87%) 1,400 21.92 0 0 15,500 17,000 14,000
08/06/2026 15,500 -0.1 (-0.64%) 200 3.18 0 0 15,600 17,100 14,100
05/06/2026 15,600 -1.4 (-8.24%) 2,660 41.69 0 0 17,000 18,700 15,300
04/06/2026 17,000 0.3 (1.8%) 1,100 18.49 0 0 16,700 18,300 15,100
03/06/2026 18,200 -0.2 (-1.09%) 4,000 72.85 0 0 18,400 20,200 16,600
02/06/2026 18,400 0 (0%) 22 0.4 0 0 18,400 20,200 16,600
01/06/2026 18,400 0.1 (0.55%) 529 9.73 0 0 18,300 20,100 16,500
29/05/2026 18,300 0.2 (1.1%) 1,200 21.96 0 0 18,100 19,900 16,300
28/05/2026 18,100 0.3 (1.69%) 609 11.02 0 0 17,800 19,500 16,100
27/05/2026 17,800 -0.4 (-2.2%) 1,900 33.93 0 0 18,200 20,000 16,400
26/05/2026 18,200 0.1 (0.55%) 1,700 30.65 0 0 18,100 19,900 16,300
25/05/2026 18,100 0.1 (0.56%) 4,100 70.63 0 0 18,000 19,800 16,200
22/05/2026 18,000 0 (0%) 809 14.63 0 0 18,000 19,800 16,200
21/05/2026 18,000 -0.2 (-1.1%) 503 9.05 0 0 18,200 20,000 16,400
20/05/2026 18,200 0 (0%) 970 17.65 0 0 18,200 20,000 16,400
19/05/2026 18,200 0.4 (2.25%) 2,643 48.27 0 0 17,800 19,500 16,100
18/05/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
15/05/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
14/05/2026 17,800 0 (0%) 200 3.56 0 0 17,800 19,500 16,100
13/05/2026 17,800 0 (0%) 600 10.68 0 0 17,800 19,500 16,100
12/05/2026 17,800 0.2 (1.14%) 441 8.06 0 0 17,600 19,300 15,900
11/05/2026 17,600 0.3 (1.73%) 4,211 73.9 0 0 17,300 19,000 15,600
08/05/2026 17,300 0.3 (1.76%) 3,400 58.6 0 0 17,000 18,700 15,300
07/05/2026 17,000 0 (0%) 1,000 17.02 0 0 17,000 18,700 15,300
06/05/2026 17,000 0 (0%) 1,600 27.21 0 0 17,000 18,700 15,300
05/05/2026 17,000 -0.1 (-0.58%) 2,000 34.18 0 0 17,100 18,800 15,400
04/05/2026 17,100 -0.1 (-0.58%) 609 10.42 0 0 17,200 18,900 15,500
29/04/2026 17,200 -0.1 (-0.58%) 900 15.43 0 0 17,300 19,000 15,600
28/04/2026 17,300 0.1 (0.58%) 300 5.19 0 0 17,200 18,900 15,500
24/04/2026 17,200 -0.1 (-0.58%) 300 5.15 0 0 17,300 19,000 15,600
23/04/2026 17,300 -0.6 (-3.35%) 1,100 19.03 0 0 17,900 19,600 16,200
22/04/2026 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
21/04/2026 17,900 0.4 (2.29%) 100 1.79 0 0 17,500 19,200 15,800
20/04/2026 17,500 -0.1 (-0.57%) 1,800 30.89 0 0 17,600 19,300 15,900
17/04/2026 17,600 0 (0%) 510 8.96 0 0 17,600 19,300 15,900
16/04/2026 17,600 0 (0%) 1 0.02 0 0 17,600 19,300 15,900
15/04/2026 17,600 -0.2 (-1.12%) 200 3.48 0 0 17,800 19,500 16,100
14/04/2026 17,800 -1 (-5.32%) 3,100 54.98 0 0 18,800 20,600 17,000
13/04/2026 18,800 0 (0%) 101 1.9 0 0 18,800 20,600 17,000
10/04/2026 18,800 1.5 (8.67%) 100 1.88 0 0 17,300 19,000 15,600
09/04/2026 17,300 -0.2 (-1.14%) 200 3.46 0 0 17,500 19,200 15,800
08/04/2026 17,500 0 (0%) 200 3.54 0 0 17,500 19,200 15,800
07/04/2026 17,500 0.3 (1.74%) 300 5.19 0 0 17,200 18,900 15,500
06/04/2026 17,200 -0.2 (-1.15%) 200 3.44 0 0 17,400 19,100 15,700
03/04/2026 17,400 -0.1 (-0.57%) 110 1.91 0 0 17,500 19,200 15,800
02/04/2026 17,500 -0.1 (-0.57%) 200 3.5 0 0 17,600 19,300 15,900
01/04/2026 17,600 -0.1 (-0.56%) 700 12.01 0 0 17,700 19,400 16,000
31/03/2026 17,700 0.1 (0.57%) 100 1.77 0 0 17,600 19,300 15,900
30/03/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
27/03/2026 17,600 0 (0%) 400 7.04 0 0 17,600 19,300 15,900
26/03/2026 17,600 0.2 (1.15%) 2,200 38.45 0 0 17,400 19,100 15,700
25/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
24/03/2026 17,400 0 (0%) 10 0.18 0 0 17,400 19,100 15,700
23/03/2026 17,400 0.2 (1.16%) 1,227 21.34 0 0 17,200 18,900 15,500
20/03/2026 17,200 -0.2 (-1.15%) 200 3.44 0 0 17,400 19,100 15,700
19/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
18/03/2026 17,400 -0.4 (-2.25%) 414 7.09 0 0 17,800 19,500 16,100
17/03/2026 17,800 0.5 (2.89%) 100 1.78 0 0 17,300 19,000 15,600
16/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
13/03/2026 17,300 0 (0%) 1,700 29.39 0 0 17,300 19,000 15,600
12/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
11/03/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
10/03/2026 17,300 0.3 (1.76%) 330 5.73 0 0 17,000 18,700 15,300
09/03/2026 17,000 -0.4 (-2.3%) 400 6.83 0 0 17,400 19,100 15,700
06/03/2026 17,400 0 (0%) 605 10.58 0 0 17,400 19,100 15,700
05/03/2026 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
04/03/2026 17,400 -0.1 (-0.57%) 400 6.92 0 0 17,500 19,200 15,800
03/03/2026 17,500 0.6 (3.55%) 628 10.83 0 0 16,900 18,500 15,300
02/03/2026 16,900 -0.9 (-5.06%) 5,100 86.45 0 0 17,800 19,500 16,100
27/02/2026 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
26/02/2026 17,800 1.3 (7.88%) 2,806 47.89 0 0 16,500 18,100 14,900
25/02/2026 16,500 -1.1 (-6.25%) 5,300 89.34 0 0 17,600 19,300 15,900
24/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
23/02/2026 17,600 0 (0%) 15 0.26 0 0 17,600 19,300 15,900
13/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
11/02/2026 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
10/02/2026 17,600 0.3 (1.73%) 900 15.42 0 0 17,300 19,000 15,600
09/02/2026 17,300 -0.2 (-1.14%) 200 3.46 0 0 17,500 19,200 15,800
06/02/2026 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 18,800 15,400
05/02/2026 17,100 -0.2 (-1.16%) 1,305 22.4 0 0 17,300 19,000 15,600
04/02/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
03/02/2026 17,300 0 (0%) 3 0.05 0 0 17,300 19,000 15,600
02/02/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
30/01/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
29/01/2026 17,300 0 (0%) 1 0.02 0 0 17,300 19,000 15,600
28/01/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結