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
01/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
31/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
26/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
25/03/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
24/03/2026 16,500 -0.1 (-0.6%) 2,400 39.7 0 0 16,600 17,750 15,450
23/03/2026 16,600 -0.1 (-0.6%) 1,000 16.6 0 0 16,700 17,850 15,550
20/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
19/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
18/03/2026 16,700 0 (0%) 2,000 33.4 0 0 16,700 17,850 15,550
17/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
16/03/2026 16,700 0 (0%) 3,000 50.1 0 0 16,700 17,850 15,550
13/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
12/03/2026 16,700 -1.25 (-6.96%) 2,200 36.74 0 0 17,950 19,200 16,700
11/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
10/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
09/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
06/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
05/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
04/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
03/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
02/03/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
27/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
26/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
25/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
24/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
23/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
13/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
12/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
11/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
10/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
09/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
06/02/2026 17,950 0 (0%) 0 0 0 0 17,950 19,200 16,700
05/02/2026 17,950 0.9 (5.28%) 300 5.39 0 0 17,050 18,200 15,900
04/02/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
03/02/2026 17,050 1.1 (6.9%) 100 1.71 0 0 15,950 17,050 14,850
02/02/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
30/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
29/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
28/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
27/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
26/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
23/01/2026 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
22/01/2026 15,950 -0.05 (-0.31%) 1,300 20.74 0 0 16,000 17,100 14,900
21/01/2026 16,000 0 (0%) 1,000 16 0 0 16,000 17,100 14,900
20/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
19/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
16/01/2026 16,000 0 (0%) 1,700 27.2 0 0 16,000 17,100 14,900
15/01/2026 16,000 0 (0%) 400 6.4 0 0 16,000 17,100 14,900
14/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
13/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
09/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
25/12/2025 16,000 -0.2 (-1.23%) 1,000 16 0 0 16,200 17,300 15,100
24/12/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
23/12/2025 16,200 0 (0%) 500 8.1 0 0 16,200 17,300 15,100
22/12/2025 16,200 0.2 (1.25%) 500 8.1 0 0 16,000 17,100 14,900
19/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
17/12/2025 16,000 0.1 (0.63%) 400 6.4 0 0 15,900 17,000 14,800
16/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
15/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
12/12/2025 15,900 0 (0%) 600 9.54 0 0 15,900 17,000 14,800
11/12/2025 15,900 0 (0%) 1,000 15.9 0 0 15,900 17,000 14,800
10/12/2025 15,900 0.1 (0.63%) 1,000 15.9 0 0 15,800 16,900 14,700
09/12/2025 15,800 0 (0%) 1,400 21.12 0 0 15,800 16,900 14,700
08/12/2025 15,800 0 (0%) 1,000 15.8 0 0 15,800 16,900 14,700
05/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
04/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
03/12/2025 15,800 0 (0%) 1,000 15.8 0 0 15,800 16,900 14,700
02/12/2025 15,800 0 (0%) 300 4.74 0 0 15,800 16,900 14,700
01/12/2025 15,800 0 (0%) 100 1.58 0 0 15,800 16,900 14,700
28/11/2025 15,800 0.2 (1.28%) 1,000 15.8 0 0 15,600 16,650 14,550
27/11/2025 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
26/11/2025 15,600 0.2 (1.3%) 200 3.12 0 0 15,400 16,450 14,350
25/11/2025 15,400 0 (0%) 1,000 15.37 0 0 15,400 16,450 14,350
24/11/2025 15,400 0.2 (1.32%) 900 13.86 0 0 15,200 16,250 14,150
21/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
20/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
19/11/2025 15,200 0.2 (1.33%) 100 1.52 0 0 15,000 16,050 13,950
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
14/11/2025 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
13/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
12/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
10/11/2025 15,000 -0.7 (-4.46%) 600 9.04 0 0 15,700 16,750 14,650
07/11/2025 15,700 0 (0%) 2,000 31.4 0 0 15,700 16,750 14,650
06/11/2025 15,700 1 (6.8%) 1,000 15.38 0 0 14,700 15,700 13,700
05/11/2025 14,700 0.1 (0.68%) 100 1.47 0 0 14,600 15,600 13,600
04/11/2025 14,600 -1 (-6.41%) 3,000 43.81 0 0 15,600 16,650 14,550
03/11/2025 15,600 -0.4 (-2.5%) 1,400 21.78 0 0 16,000 17,100 14,900
31/10/2025 16,000 -0.35 (-2.14%) 1,000 16 0 0 16,350 17,450 15,250
30/10/2025 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
29/10/2025 16,350 0 (0%) 700 11.41 0 0 16,350 17,450 15,250
28/10/2025 16,350 1.05 (6.86%) 700 11.21 0 0 15,300 16,350 14,250
27/10/2025 15,300 -1.15 (-6.99%) 4,800 75.04 0 0 16,450 17,600 15,300
24/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
23/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
22/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
21/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
20/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
17/10/2025 16,450 0.45 (2.81%) 900 13.8 0 0 16,000 17,100 14,900
16/10/2025 16,000 0 (0%) 100 1.6 0 0 16,000 17,100 14,900
15/10/2025 16,000 -0.35 (-2.14%) 2,100 33.6 0 0 16,350 17,450 15,250
14/10/2025 16,350 -0.05 (-0.3%) 500 7.76 0 0 16,400 17,500 15,300
13/10/2025 16,400 -0.05 (-0.3%) 300 4.92 0 0 16,450 17,600 15,300
10/10/2025 16,450 0 (0%) 300 4.93 0 0 16,450 17,600 15,300
09/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
08/10/2025 16,450 0 (0%) 2,500 41.12 0 0 16,450 17,600 15,300
07/10/2025 16,450 -0.05 (-0.3%) 2,000 30.91 0 0 16,500 17,650 15,350
06/10/2025 16,500 -0.1 (-0.6%) 3,200 51.88 0 0 16,600 17,750 15,450
03/10/2025 16,600 0.05 (0.3%) 2,500 41.49 0 0 16,550 17,700 15,400
02/10/2025 16,550 0.9 (5.75%) 9,400 140.9 0 0 15,650 16,700 14,600
01/10/2025 15,650 -1.1 (-6.57%) 800 13.07 0 0 16,750 17,900 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