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
23/10/2026 12,000 -1.9 (-13.67%) 100 1.2 0 0 13,900 15,900 11,900
22/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
21/10/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
20/10/2026 13,900 1.4 (11.2%) 100 1.39 0 0 12,500 14,300 10,700
19/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/10/2026 12,500 0 (0%) 28 0.32 0 0 12,500 14,300 10,700
15/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
14/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
13/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
12/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
09/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
07/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
05/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
02/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/10/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
30/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
29/09/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
28/09/2026 12,500 -2.2 (-14.97%) 2,900 36.25 0 0 14,700 16,900 12,500
25/09/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
24/09/2026 14,700 1.6 (12.21%) 100 1.47 0 0 13,100 15,000 11,200
23/09/2026 13,100 1.7 (14.91%) 100 1.31 0 0 11,400 13,100 9,700
22/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
21/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
18/09/2026 11,400 0 (0%) 5 0.05 0 0 11,400 13,100 9,700
17/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
16/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
15/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
14/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
11/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
10/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
09/09/2026 11,400 0 (0%) 100 1.14 0 0 11,400 13,100 9,700
08/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/09/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/09/2026 11,400 -1.5 (-11.63%) 100 1.14 0 0 12,900 14,800 11,000
03/09/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
28/08/2026 12,900 0.5 (4.03%) 100 1.29 0 0 12,400 14,200 10,600
27/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/08/2026 12,400 0 (0%) 13 0.14 0 0 12,400 14,200 10,600
24/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
19/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
12/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
11/08/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/08/2026 12,400 -0.1 (-0.8%) 200 2.48 0 0 12,500 14,300 10,700
07/08/2026 12,600 1.6 (14.55%) 2,809 35.21 0 0 11,000 12,600 9,400
06/08/2026 11,000 -0.4 (-3.51%) 100 1.1 0 0 11,400 13,100 9,700
05/08/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/08/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/08/2026 11,400 -0.1 (-0.87%) 100 1.14 0 0 11,500 13,200 9,800
31/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/07/2026 11,500 -1.6 (-12.21%) 410 4.72 0 0 13,100 15,000 11,200
29/07/2026 13,100 -2.3 (-14.94%) 900 11.79 0 0 15,400 17,700 13,100
28/07/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
27/07/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
24/07/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
23/07/2026 15,500 -0.9 (-5.49%) 400 6.15 0 0 16,400 18,800 14,000
22/07/2026 16,400 -2.8 (-14.58%) 600 9.84 0 0 19,200 22,000 16,400
21/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
20/07/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
17/07/2026 19,200 2.4 (14.29%) 101 1.94 0 0 16,800 19,300 14,300
16/07/2026 16,800 0 (0%) 0 0 212,600 3,040.18 16,800 19,300 14,300
15/07/2026 16,800 2.1 (14.29%) 110 1.85 0 0 14,700 16,900 12,500
14/07/2026 14,700 0 (0%) 80 1.12 0 0 14,700 16,900 12,500
13/07/2026 15,400 1.1 (7.69%) 620 9.12 0 0 14,300 16,400 12,200
10/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
09/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
08/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
07/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
06/07/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
03/07/2026 15,000 0.1 (0.67%) 200 2.85 0 0 14,900 17,100 12,700
02/07/2026 14,900 0 (0%) 1 0.01 0 0 14,900 17,100 12,700
01/07/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/06/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
26/06/2026 14,900 1.5 (11.19%) 100 1.49 0 0 13,400 15,400 11,400
25/06/2026 13,200 -0.7 (-5.04%) 400 5.37 0 0 13,900 15,900 11,900
24/06/2026 13,900 1.8 (14.88%) 303 4.21 0 0 12,100 13,900 10,300
23/06/2026 12,100 -2.1 (-14.79%) 1,300 15.77 0 0 14,200 16,300 12,100
22/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
19/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/06/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
17/06/2026 14,000 0.9 (6.87%) 300 4.25 0 0 13,100 15,000 11,200
16/06/2026 13,100 0 (0%) 10 0.15 0 0 13,100 15,000 11,200
15/06/2026 13,100 0 (0%) 20,000 262 0 0 13,100 15,000 11,200
12/06/2026 13,100 -2 (-13.25%) 11,300 148.03 0 0 15,100 17,300 12,900
11/06/2026 15,000 1.8 (13.64%) 1,500 22.6 0 0 13,200 15,100 11,300
10/06/2026 13,200 1.7 (14.78%) 505 6.67 0 0 11,500 13,200 9,800
09/06/2026 11,500 -1.2 (-9.45%) 900 10.35 0 0 12,700 14,600 10,800
08/06/2026 12,700 0 (0%) 1 0.01 0 0 12,700 14,600 10,800
05/06/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/06/2026 12,700 0 (0%) 2,000 25.4 0 0 12,700 14,600 10,800
03/06/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
02/06/2026 12,100 -0.4 (-3.2%) 1,101 13.98 0 0 12,500 14,300 10,700
01/06/2026 12,500 -0.7 (-5.3%) 900 11.25 0 0 13,200 15,100 11,300
29/05/2026 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
28/05/2026 13,200 -2.3 (-14.84%) 100 1.32 0 0 15,500 17,800 13,200
27/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
26/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
25/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
22/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
21/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
20/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
19/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
18/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
14/05/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
13/05/2026 15,500 1.2 (8.39%) 300 4.65 0 0 14,300 16,400 12,200
12/05/2026 14,500 0.4 (2.84%) 2,500 35.65 0 0 14,100 16,200 12,000
11/05/2026 14,100 0 (0%) 1,000 14.1 0 0 14,100 16,200 12,000
08/05/2026 14,100 1.8 (14.63%) 1,600 22.51 0 0 12,300 14,100 10,500
07/05/2026 12,900 -0.8 (-5.84%) 200 2.46 0 0 13,700 15,700 11,700
06/05/2026 13,700 -0.4 (-2.84%) 800 10.93 0 0 14,100 16,200 12,000
05/05/2026 13,600 -1.4 (-9.33%) 1,600 22.54 0 0 15,000 17,200 12,800
04/05/2026 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
28/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
24/04/2026 15,000 0.1 (0.67%) 4,000 60 0 0 14,900 17,100 12,700
23/04/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700

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