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
24/07/2026 1,500 0 (0%) 125,910 188.8 0 0 1,500 1,600 1,400
23/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
22/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
21/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
17/07/2026 1,500 0 (0%) 77,211 111.44 0 0 1,500 1,600 1,400
16/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
14/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
13/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/07/2026 1,500 0 (0%) 246,205 364.51 0 0 1,500 1,600 1,400
09/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
07/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
06/07/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/07/2026 1,500 0.1 (7.14%) 111,316 158.07 0 0 1,400 1,500 1,300
02/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
01/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
30/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
29/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
26/06/2026 1,400 0 (0%) 336,697 471.48 0 0 1,400 1,500 1,300
25/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
24/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
23/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
22/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
19/06/2026 1,400 0 (0%) 188,800 263.33 0 0 1,400 1,500 1,300
18/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
17/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
16/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
15/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
12/06/2026 1,400 0 (0%) 147,700 208 0 0 1,400 1,500 1,300
11/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
10/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
09/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
08/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
05/06/2026 1,400 -0.1 (-6.67%) 149,618 209.5 0 0 1,500 1,600 1,400
04/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
02/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
01/06/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
29/05/2026 1,500 -0.1 (-6.25%) 156,105 234.16 0 0 1,600 1,700 1,500
28/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
27/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
26/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/05/2026 1,600 -0.1 (-5.88%) 338,800 551.09 0 0 1,700 1,800 1,600
22/05/2026 1,700 0 (0%) 50,501 85.36 0 0 1,700 1,800 1,600
21/05/2026 1,700 0.1 (6.25%) 19,543 32.1 0 0 1,600 1,700 1,500
20/05/2026 1,600 -0.1 (-5.88%) 103,632 171.78 0 0 1,700 1,800 1,600
19/05/2026 1,700 -0.1 (-5.56%) 222,601 378.45 0 0 1,800 1,900 1,700
18/05/2026 1,800 -0.1 (-5.26%) 107,656 193.91 0 0 1,900 2,000 1,800
15/05/2026 1,900 0.1 (5.56%) 33,479 61.71 0 0 1,800 1,900 1,700
14/05/2026 1,800 -0.1 (-5.26%) 74,000 133.67 0 0 1,900 2,000 1,800
13/05/2026 1,900 0.1 (5.56%) 48,307 87.78 0 0 1,800 1,900 1,700
12/05/2026 1,800 0 (0%) 67,922 127.52 0 0 1,800 1,900 1,700
11/05/2026 1,800 -0.1 (-5.26%) 21,641 39.51 0 0 1,900 2,000 1,800
08/05/2026 1,900 0 (0%) 36,409 67.34 0 0 1,900 2,000 1,800
07/05/2026 1,900 0 (0%) 79,452 150.08 0 0 1,900 2,000 1,800
06/05/2026 1,900 0 (0%) 21,200 39.12 0 0 1,900 2,000 1,800
05/05/2026 1,900 0 (0%) 45,299 83.73 0 0 1,900 2,000 1,800
04/05/2026 1,900 -0.1 (-5%) 60,302 114.55 0 0 2,000 2,200 1,800
29/04/2026 2,000 0.1 (5.26%) 68,405 129.7 0 0 1,900 2,000 1,800
28/04/2026 1,900 -0.1 (-5%) 45,300 86.7 0 0 2,000 2,200 1,800
24/04/2026 2,000 0 (0%) 50,300 96.32 0 0 2,000 2,200 1,800
23/04/2026 2,000 0 (0%) 142,437 272.83 0 0 2,000 2,200 1,800
22/04/2026 2,000 0.1 (5.26%) 82,710 159.05 0 0 1,900 2,000 1,800
21/04/2026 1,900 -0.1 (-5%) 9,701 19.39 0 0 2,000 2,200 1,800
20/04/2026 2,000 0.1 (5.26%) 150,174 300.35 0 0 1,900 2,000 1,800
17/04/2026 1,900 -0.1 (-5%) 141,259 268.95 0 0 2,000 2,200 1,800
16/04/2026 2,000 0 (0%) 52,822 104.84 0 0 2,000 2,200 1,800
15/04/2026 2,000 -0.1 (-4.76%) 123,400 247.49 0 0 2,100 2,300 1,900
14/04/2026 2,100 0 (0%) 32,667 66.72 0 0 2,100 2,300 1,900
13/04/2026 2,100 0.1 (5%) 40,127 83.44 0 0 2,000 2,200 1,800
10/04/2026 2,000 0 (0%) 207,348 407.94 0 0 2,000 2,200 1,800
09/04/2026 2,000 -0.2 (-9.09%) 321,464 655.08 0 0 2,200 2,400 2,000
08/04/2026 2,200 -0.1 (-4.35%) 242,988 530.61 0 0 2,300 2,500 2,100
07/04/2026 2,300 0 (0%) 264,912 612.64 0 0 2,300 2,500 2,100
06/04/2026 2,300 0.2 (9.52%) 74,239 169.92 0 0 2,100 2,300 1,900
03/04/2026 2,100 -0.2 (-8.7%) 170,399 361.14 0 0 2,300 2,500 2,100
02/04/2026 2,300 -0.2 (-8%) 326,032 757.63 0 0 2,500 2,700 2,300
01/04/2026 2,500 0.1 (4.17%) 382,559 990.25 0 0 2,400 2,600 2,200
31/03/2026 2,400 0.2 (9.09%) 506,962 1,208.88 0 0 2,200 2,400 2,000
30/03/2026 2,200 0.2 (10%) 405,474 879.27 0 0 2,000 2,200 1,800
27/03/2026 2,000 0.1 (5.26%) 251,299 498.92 0 0 1,900 2,000 1,800
26/03/2026 1,900 0.1 (5.56%) 52,226 99.07 0 0 1,800 1,900 1,700
25/03/2026 1,800 -0.2 (-10%) 327,278 606.22 0 0 2,000 2,200 1,800
24/03/2026 2,000 -0.2 (-9.09%) 369,883 792.86 0 0 2,200 2,400 2,000
23/03/2026 2,200 0.2 (10%) 1,228,547 2,689.51 0 0 2,000 2,200 1,800
20/03/2026 2,000 0.1 (5.26%) 927,715 1,854.93 0 0 1,900 2,000 1,800
19/03/2026 1,900 0.1 (5.56%) 719,810 1,361.71 0 0 1,800 1,900 1,700
18/03/2026 1,800 0.1 (5.88%) 543,177 977.61 0 0 1,700 1,800 1,600
17/03/2026 1,700 0.1 (6.25%) 250,222 425.38 0 0 1,600 1,700 1,500
16/03/2026 1,600 0.1 (6.67%) 158,909 254.24 0 0 1,500 1,600 1,400
13/03/2026 1,500 0.1 (7.14%) 400,007 600.01 0 0 1,400 1,500 1,300
12/03/2026 1,400 -0.1 (-6.67%) 341,000 480.1 0 0 1,500 1,600 1,400
11/03/2026 1,500 0 (0%) 124,926 187.37 0 0 1,500 1,600 1,400
10/03/2026 1,500 0 (0%) 258,900 367.23 0 0 1,500 1,600 1,400
09/03/2026 1,500 -0.1 (-6.25%) 287,145 433.61 0 0 1,600 1,700 1,500
06/03/2026 1,600 -0.1 (-5.88%) 39,900 63.97 0 0 1,700 1,800 1,600
05/03/2026 1,700 0 (0%) 110,100 178.33 0 0 1,700 1,800 1,600
04/03/2026 1,700 0 (0%) 20,735 33.71 0 0 1,700 1,800 1,600
03/03/2026 1,700 0 (0%) 99,402 167.37 0 0 1,700 1,800 1,600
02/03/2026 1,700 0 (0%) 98,700 162.67 0 0 1,700 1,800 1,600
27/02/2026 1,700 0 (0%) 63,700 113.89 0 0 1,700 1,800 1,600
26/02/2026 1,700 0 (0%) 18,147 30.86 0 0 1,700 1,800 1,600
25/02/2026 1,700 0 (0%) 43,680 74.51 0 0 1,700 1,800 1,600
24/02/2026 1,700 -0.1 (-5.56%) 120,200 207.99 0 0 1,800 1,900 1,700
23/02/2026 1,800 0.1 (5.88%) 321,209 569.29 0 0 1,700 1,800 1,600
13/02/2026 1,700 0 (0%) 60,605 102.93 0 0 1,700 1,800 1,600
12/02/2026 1,700 0 (0%) 70,800 115.32 0 0 1,700 1,800 1,600
11/02/2026 1,700 0 (0%) 17,405 29.41 0 0 1,700 1,800 1,600
10/02/2026 1,700 0 (0%) 55,103 89.96 0 0 1,700 1,800 1,600
09/02/2026 1,700 0 (0%) 4,000 6.79 0 0 1,700 1,800 1,600
06/02/2026 1,700 0 (0%) 88,710 150.78 0 0 1,700 1,800 1,600
05/02/2026 1,700 0 (0%) 13,217 23.62 0 0 1,700 1,800 1,600
04/02/2026 1,700 0 (0%) 112,210 189.61 0 0 1,700 1,800 1,600
03/02/2026 1,700 0 (0%) 34,500 58.61 0 0 1,700 1,800 1,600
02/02/2026 1,700 0 (0%) 113,808 193.45 0 0 1,700 1,800 1,600
30/01/2026 1,700 0 (0%) 33,250 57.58 0 0 1,700 1,800 1,600
29/01/2026 1,700 0 (0%) 43,819 74.5 0 0 1,700 1,800 1,600
28/01/2026 1,700 0 (0%) 64,925 110.33 0 0 1,700 1,800 1,600
27/01/2026 1,700 0 (0%) 61,400 104.34 0 0 1,700 1,800 1,600
26/01/2026 1,700 0 (0%) 245,710 417.72 0 0 1,700 1,800 1,600

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