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
29/10/2026 29,000 -1 (-3.33%) 100 2.9 0 0 30,000 34,500 25,500
28/10/2026 30,000 0 (0%) 1,800 53.92 0 0 30,000 34,500 25,500
27/10/2026 30,000 0 (0%) 5,100 153 0 0 30,000 34,500 25,500
26/10/2026 30,000 0 (0%) 1,800 54 0 0 30,000 34,500 25,500
23/10/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/10/2026 30,000 -0.2 (-0.66%) 108 3.24 4,200 117.6 30,200 34,700 25,700
21/10/2026 30,200 0 (0%) 9 0.27 0 0 30,200 34,700 25,700
20/10/2026 30,200 0 (0%) 301 9.09 0 0 30,200 34,700 25,700
19/10/2026 30,200 0 (0%) 110 3.32 0 0 30,200 34,700 25,700
16/10/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
15/10/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
14/10/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
13/10/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
12/10/2026 30,200 0 (0%) 100 3.02 0 0 30,200 34,700 25,700
09/10/2026 30,200 -0.1 (-0.33%) 101 3.05 0 0 30,300 34,800 25,800
08/10/2026 30,300 0 (0%) 100 3.03 0 0 30,300 34,800 25,800
07/10/2026 30,100 -0.9 (-2.9%) 400 12.12 0 0 31,000 35,600 26,400
06/10/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
05/10/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
02/10/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
01/10/2026 31,000 1 (3.33%) 824 25.5 0 0 30,000 34,500 25,500
30/09/2026 29,300 -0.7 (-2.33%) 4,700 140.93 0 0 30,000 34,500 25,500
29/09/2026 30,000 -0.6 (-1.96%) 400 12 0 0 30,600 35,100 26,100
28/09/2026 30,600 0 (0%) 100 3.06 0 0 30,600 35,100 26,100
25/09/2026 30,600 0 (0%) 17 0.51 0 0 30,600 35,100 26,100
24/09/2026 30,500 -0.3 (-0.97%) 660 20.07 0 0 30,800 35,400 26,200
23/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
22/09/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
21/09/2026 30,800 0 (0%) 100 3.08 0 0 30,800 35,400 26,200
18/09/2026 30,800 -0.2 (-0.65%) 1,000 30.8 0 0 31,000 35,600 26,400
17/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
16/09/2026 31,000 0 (0%) 5,017 155.53 0 0 31,000 35,600 26,400
15/09/2026 31,000 0 (0%) 2,503 77.59 0 0 31,000 35,600 26,400
14/09/2026 31,000 0 (0%) 100 3.1 0 0 31,000 35,600 26,400
11/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
10/09/2026 31,000 0 (0%) 3 0.09 0 0 31,000 35,600 26,400
09/09/2026 31,000 0.7 (2.31%) 120 3.71 0 0 30,300 34,800 25,800
08/09/2026 30,700 0 (0%) 901 27.34 0 0 30,700 35,300 26,100
07/09/2026 29,700 -1.5 (-4.81%) 1,301 39.91 0 0 31,200 35,800 26,600
04/09/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
03/09/2026 29,700 -1.3 (-4.19%) 1,600 49.9 0 0 31,000 35,600 26,400
28/08/2026 31,000 0 (0%) 500 15.5 0 0 31,000 35,600 26,400
27/08/2026 32,400 1.4 (4.52%) 801 24.83 0 0 31,000 35,600 26,400
26/08/2026 29,700 -1.8 (-5.71%) 905 28.05 0 0 31,500 36,200 26,800
25/08/2026 31,500 -0.4 (-1.25%) 1,415 44.61 0 0 31,900 36,600 27,200
24/08/2026 32,000 -0.9 (-2.74%) 2,400 76.55 0 0 32,900 37,800 28,000
21/08/2026 32,900 3 (10.03%) 2,018 66.38 0 0 29,900 34,300 25,500
20/08/2026 32,900 2 (6.47%) 2,400 71.81 0 0 30,900 35,500 26,300
19/08/2026 30,900 0 (0%) 5 0.16 0 0 30,900 35,500 26,300
18/08/2026 30,400 -2.6 (-7.88%) 951 29.46 0 0 33,000 37,900 28,100
17/08/2026 33,000 -1.8 (-5.17%) 100 3.3 0 0 34,800 40,000 29,600
14/08/2026 34,800 -0.1 (-0.29%) 2,000 69.6 0 0 34,900 40,100 29,700
13/08/2026 35,300 4 (12.78%) 1,102 38.42 0 0 31,300 35,900 26,700
12/08/2026 31,300 0 (0%) 1 0.03 0 0 31,300 35,900 26,700
11/08/2026 31,300 0 (0%) 2 0.07 0 0 31,300 35,900 26,700
10/08/2026 31,300 1.8 (6.1%) 1,100 34.43 0 0 29,500 33,900 25,100
07/08/2026 29,500 0 (0%) 4 0.13 0 0 29,500 33,900 25,100
06/08/2026 31,000 0 (0%) 2 0.07 0 0 31,000 35,600 26,400
05/08/2026 31,000 -2 (-6.06%) 111 3.47 0 0 33,000 37,900 28,100
04/08/2026 33,000 -0.4 (-1.2%) 1,019 33.63 0 0 33,400 38,400 28,400
03/08/2026 33,400 2.3 (7.4%) 152 5.07 0 0 31,100 35,700 26,500
31/07/2026 31,100 0 (0%) 17 0.56 0 0 31,100 35,700 26,500
30/07/2026 31,100 0 (0%) 30 1.04 0 0 31,100 35,700 26,500
29/07/2026 33,000 0 (0%) 1,801 56.03 0 0 33,000 37,900 28,100
28/07/2026 33,000 0.5 (1.54%) 2,800 92.4 0 0 32,500 37,300 27,700
27/07/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700
24/07/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
23/07/2026 32,500 -0.5 (-1.52%) 100 3.25 0 0 33,000 37,900 28,100
22/07/2026 33,000 0 (0%) 3,900 128.7 0 0 33,000 37,900 28,100
21/07/2026 33,000 -0.2 (-0.6%) 100 3.3 0 0 33,200 38,100 28,300
20/07/2026 33,900 1.1 (3.35%) 300 9.95 0 0 32,800 37,700 27,900
17/07/2026 32,800 0 (0%) 3,300 108.24 0 0 32,800 37,700 27,900
16/07/2026 32,800 0 (0%) 0 0 0 0 32,800 37,700 27,900
15/07/2026 32,800 0 (0%) 3,201 104.99 0 0 32,800 37,700 27,900
14/07/2026 32,800 0 (0%) 4,801 157.47 0 0 32,800 37,700 27,900
13/07/2026 32,800 -0.1 (-0.3%) 5,009 164.43 0 0 32,900 37,800 28,000
10/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
09/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
08/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
07/07/2026 32,900 0 (0%) 2,500 82.15 0 0 32,900 37,800 28,000
06/07/2026 32,900 0 (0%) 1,400 46.06 0 0 32,900 37,800 28,000
03/07/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
02/07/2026 32,800 -0.1 (-0.3%) 300 9.86 0 0 32,900 37,800 28,000
01/07/2026 32,900 0 (0%) 10 0.33 0 0 32,900 37,800 28,000
30/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/06/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
26/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
25/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
24/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
23/06/2026 32,900 0 (0%) 1,100 36.19 0 0 32,900 37,800 28,000
22/06/2026 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
19/06/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
18/06/2026 32,900 -0.1 (-0.3%) 100 3.29 0 0 33,000 37,900 28,100
17/06/2026 33,000 -0.5 (-1.49%) 100 3.3 0 0 33,500 38,500 28,500
16/06/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
15/06/2026 33,400 1.4 (4.38%) 30,402 1,018.3 0 0 32,000 36,800 27,200
12/06/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/06/2026 32,000 -0.1 (-0.31%) 1,909 61.09 0 0 32,100 36,900 27,300
10/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
09/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
08/06/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
05/06/2026 32,100 -0.3 (-0.93%) 1,300 41.73 0 0 32,400 37,200 27,600
04/06/2026 31,000 -1.5 (-4.62%) 4,700 152.22 0 0 32,500 37,300 27,700
03/06/2026 32,500 0 (0%) 100 3.25 0 0 32,500 37,300 27,700
02/06/2026 32,200 0 (0%) 2,800 90.96 0 0 32,200 37,000 27,400
01/06/2026 32,200 0 (0%) 1,100 35.42 0 0 32,200 37,000 27,400
29/05/2026 32,200 0.2 (0.63%) 3,710 119.34 0 0 32,000 36,800 27,200
28/05/2026 32,000 0 (0%) 2,300 73.6 0 0 32,000 36,800 27,200
27/05/2026 32,000 0 (0%) 1,508 48.28 0 0 32,000 36,800 27,200
26/05/2026 32,000 -0.1 (-0.31%) 2,000 64 0 0 32,100 36,900 27,300
25/05/2026 32,100 0 (0%) 200 6.42 0 0 32,100 36,900 27,300
22/05/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
21/05/2026 32,000 0 (0%) 3,400 109.06 0 0 32,000 36,800 27,200
20/05/2026 32,000 0 (0%) 7,300 233.71 0 0 32,000 36,800 27,200
19/05/2026 32,000 0.1 (0.31%) 2,404 76.84 0 0 31,900 36,600 27,200
18/05/2026 32,000 1 (3.23%) 603 19.25 0 0 31,000 35,600 26,400
15/05/2026 31,000 0.1 (0.32%) 200 6.2 0 0 30,900 35,500 26,300
14/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
13/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
12/05/2026 30,900 0 (0%) 0 0 0 0 30,900 35,500 26,300
11/05/2026 30,200 -1.3 (-4.13%) 798 24.66 0 0 31,500 36,200 26,800
08/05/2026 31,500 0 (0%) 401 12.63 0 0 31,500 36,200 26,800
07/05/2026 31,500 0.4 (1.29%) 100 3.15 0 0 31,100 35,700 26,500
06/05/2026 31,100 0.1 (0.32%) 704 21.89 0 0 31,000 35,600 26,400
05/05/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/05/2026 31,000 -2 (-6.06%) 400 12.4 0 0 33,000 37,900 28,100
29/04/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100

Historical Data ja - BSC

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