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
20/03/2026 16,800 -1 (-5.62%) 100 1.68 0 0 17,800 20,400 15,200
19/03/2026 17,600 -0.4 (-2.22%) 415 7.38 0 0 18,000 20,700 15,300
18/03/2026 17,900 -0.2 (-1.1%) 300 5.41 0 0 18,100 20,800 15,400
17/03/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/03/2026 18,100 1.1 (6.47%) 100 1.81 0 0 17,000 19,500 14,500
13/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
11/03/2026 17,000 -0.5 (-2.86%) 500 8.49 0 0 17,500 20,100 14,900
10/03/2026 17,500 0 (0%) 10 0.18 0 0 17,500 20,100 14,900
09/03/2026 17,500 1 (6.06%) 210 3.67 0 0 16,500 18,900 14,100
06/03/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
05/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
04/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/03/2026 16,000 -1.6 (-9.09%) 400 6.61 0 0 17,600 20,200 15,000
02/03/2026 17,300 -0.2 (-1.14%) 200 3.52 0 0 17,500 20,100 14,900
27/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
25/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
24/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
23/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
13/02/2026 17,500 -0.3 (-1.69%) 100 1.75 0 0 17,800 20,400 15,200
12/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
03/02/2026 17,700 -0.3 (-1.67%) 800 14.22 0 0 18,000 20,700 15,300
02/02/2026 18,000 0.4 (2.27%) 100 1.8 0 0 17,600 20,200 15,000
30/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
29/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
28/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
27/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
26/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
23/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/01/2026 17,600 -0.2 (-1.12%) 300 5.28 0 0 17,800 20,400 15,200
21/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/01/2026 17,900 -0.2 (-1.1%) 725 12.93 0 0 18,100 20,800 15,400
19/01/2026 18,100 0.4 (2.26%) 100 1.81 0 0 17,700 20,300 15,100
16/01/2026 18,000 -0.3 (-1.64%) 1,150 20.36 0 0 18,300 21,000 15,600
15/01/2026 18,500 -3 (-13.95%) 600 11 0 0 21,500 24,700 18,300
14/01/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
13/01/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
12/01/2026 21,500 -0.3 (-1.38%) 500 10.75 0 0 21,800 25,000 18,600
09/01/2026 20,500 -3.6 (-14.94%) 4,522 98.25 0 0 24,100 27,700 20,500
08/01/2026 22,900 -4 (-14.87%) 1,300 31.35 0 0 26,900 30,900 22,900
07/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
06/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
05/01/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
31/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
30/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
29/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
26/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
25/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
24/12/2025 26,900 1.5 (5.91%) 100 2.69 0 0 25,400 29,200 21,600
23/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
22/12/2025 25,400 1.5 (6.28%) 100 2.54 0 0 23,900 27,400 20,400
19/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
18/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
16/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
15/12/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
12/12/2025 25,700 -0.1 (-0.39%) 400 9.54 0 0 25,800 29,600 22,000
11/12/2025 25,800 0.9 (3.61%) 200 5.16 0 0 24,900 28,600 21,200
10/12/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
09/12/2025 24,900 2.2 (9.69%) 120 2.88 0 0 22,700 26,100 19,300
08/12/2025 22,100 -3.8 (-14.67%) 2,700 61.39 0 0 25,900 29,700 22,100
05/12/2025 25,900 0.6 (2.37%) 120 3.09 0 0 25,300 29,000 21,600
04/12/2025 25,300 3.2 (14.48%) 200 5.06 0 0 22,100 25,400 18,800
03/12/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
02/12/2025 22,100 -3.8 (-14.67%) 305 6.74 0 0 25,900 29,700 22,100
01/12/2025 25,900 2 (8.37%) 100 2.59 0 0 23,900 27,400 20,400
28/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
27/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
26/11/2025 23,900 2.9 (13.81%) 100 2.39 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 5 0.12 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/11/2025 21,000 0 (0%) 0 0 6,069,823 131,606.28 21,000 24,100 17,900
17/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/11/2025 21,000 0 (0%) 105 2.21 0 0 21,000 24,100 17,900
11/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/11/2025 21,000 -1 (-4.55%) 100 2.1 0 0 22,000 25,300 18,700
05/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
04/11/2025 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
03/11/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
31/10/2025 22,000 -0.8 (-3.51%) 100 2.2 0 0 22,800 26,200 19,400
30/10/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
29/10/2025 22,800 0 (0%) 0 0 2,905,700 71,189.65 22,800 26,200 19,400
28/10/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
27/10/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
24/10/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
23/10/2025 22,800 -1.2 (-5%) 100 2.28 0 0 24,000 27,600 20,400
22/10/2025 24,000 1.2 (5.26%) 201 4.82 0 0 22,800 26,200 19,400
21/10/2025 22,800 -2.5 (-9.88%) 100 2.28 0 0 25,300 29,000 21,600
20/10/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
17/10/2025 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
16/10/2025 25,900 2.5 (10.68%) 1,210 30.63 0 0 23,400 26,900 19,900
15/10/2025 24,500 1.6 (6.99%) 1,402 32.78 0 0 22,900 26,300 19,500
14/10/2025 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
13/10/2025 22,800 -2.1 (-8.43%) 204 4.65 0 0 24,900 28,600 21,200
10/10/2025 25,800 1.9 (7.95%) 200 4.98 0 0 23,900 27,400 20,400
09/10/2025 23,900 0.9 (3.91%) 100 2.39 0 0 23,000 26,400 19,600
08/10/2025 23,000 1.5 (6.98%) 200 4.6 0 0 21,500 24,700 18,300
07/10/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
06/10/2025 20,300 -2.4 (-10.57%) 1,300 27.93 0 0 22,700 26,100 19,300
03/10/2025 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
02/10/2025 22,700 0 (0%) 1 0.02 0 0 22,700 26,100 19,300
01/10/2025 22,700 0 (0%) 11 0.23 0 0 22,700 26,100 19,300
30/09/2025 24,000 2.5 (11.63%) 301 6.82 0 0 21,500 24,700 18,300
29/09/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
26/09/2025 21,500 -1.5 (-6.52%) 100 2.15 0 0 23,000 26,400 19,600
25/09/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/09/2025 18,500 -2.8 (-13.15%) 501 11.51 0 0 21,300 24,400 18,200
23/09/2025 21,400 -3.2 (-13.01%) 350 7.44 0 0 24,600 28,200 21,000
22/09/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000

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