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
24/06/2026 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
23/06/2026 23,000 -2.3 (-9.09%) 100 2.3 0 0 25,300 29,000 21,600
22/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
19/06/2026 25,300 0 (0%) 1 0.02 0 0 25,300 29,000 21,600
18/06/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
17/06/2026 25,300 0 (0%) 40 0.87 0 0 25,300 29,000 21,600
16/06/2026 25,500 0 (0%) 300 7.6 0 0 25,500 29,300 21,700
15/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
12/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
11/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/06/2026 25,500 0 (0%) 100 2.55 0 0 25,500 29,300 21,700
09/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
04/06/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/06/2026 27,000 0 (0%) 200 5.4 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/06/2026 27,000 0.5 (1.89%) 200 5.4 0 0 26,500 30,400 22,600
29/05/2026 26,500 0.3 (1.15%) 200 5.3 0 0 26,200 30,100 22,300
28/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
27/05/2026 26,200 0 (0%) 400 10.48 0 0 26,200 30,100 22,300
26/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
25/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
22/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
21/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/05/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
19/05/2026 26,200 0.2 (0.77%) 500 13.09 0 0 26,000 29,900 22,100
18/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
15/05/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
14/05/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
13/05/2026 26,000 0.3 (1.17%) 300 7.8 0 0 25,700 29,500 21,900
12/05/2026 26,000 1 (4%) 200 5.14 0 0 25,000 28,700 21,300
11/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
08/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
07/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/05/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
05/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/05/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
29/04/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
28/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/04/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
22/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/04/2026 25,000 -1.4 (-5.3%) 400 10 0 0 26,400 30,300 22,500
17/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
16/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
15/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
14/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
13/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
10/04/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
09/04/2026 26,400 -4.6 (-14.84%) 100 2.64 0 0 31,000 35,600 26,400
08/04/2026 31,000 3 (10.71%) 501 15.52 0 0 28,000 32,200 23,800
07/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/04/2026 28,000 0 (0%) 9 0.22 0 0 28,000 32,200 23,800
03/04/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
02/04/2026 28,000 0 (0%) 10 0.32 0 0 28,000 32,200 23,800
01/04/2026 28,000 1.5 (5.66%) 3,000 84 0 0 26,500 30,400 22,600
31/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/03/2026 26,500 0 (0%) 405 10.75 0 0 26,500 30,400 22,600
27/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/03/2026 26,500 3.4 (14.72%) 100 2.65 0 0 23,100 26,500 19,700
24/03/2026 23,100 -4 (-14.76%) 5,200 120.13 0 0 27,100 31,100 23,100
23/03/2026 27,100 -4.7 (-14.78%) 2,200 59.62 0 0 31,800 36,500 27,100
20/03/2026 34,000 3.6 (11.84%) 5,201 173.36 150,000 3,900 30,400 34,900 25,900
19/03/2026 30,000 2.5 (9.09%) 301 9.15 0 0 27,500 31,600 23,400
18/03/2026 27,500 0 (0%) 100 2.75 0 0 27,500 31,600 23,400
17/03/2026 27,500 3.5 (14.58%) 100 2.75 0 0 24,000 27,600 20,400
16/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
13/03/2026 24,000 -3.9 (-13.98%) 100 2.4 0 0 27,900 32,000 23,800
12/03/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
11/03/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
10/03/2026 27,900 3.5 (14.34%) 100 2.79 20,000 416 24,400 28,000 20,800
09/03/2026 24,400 -4.1 (-14.39%) 2,000 48.86 0 0 28,500 32,700 24,300
06/03/2026 28,500 0 (0%) 0 0 20,000 486 28,500 32,700 24,300
05/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
04/03/2026 28,500 0 (0%) 100 2.85 20,000 486 28,500 32,700 24,300
03/03/2026 28,500 3.5 (14.%) 101 2.88 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 209 5.24 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/02/2026 25,000 -4.4 (-14.97%) 300 7.5 0 0 29,400 33,800 25,000
24/02/2026 29,400 -5.1 (-14.78%) 3,409 100.27 0 0 34,500 39,600 29,400
23/02/2026 34,500 4.5 (15%) 100 3.45 0 0 30,000 34,500 25,500
13/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/02/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/02/2026 30,000 -0.9 (-2.91%) 100 3 0 0 30,900 35,500 26,300
06/02/2026 30,900 0 (0%) 7 0.22 0 0 30,900 35,500 26,300
05/02/2026 30,900 0 (0%) 3 0.09 0 0 30,900 35,500 26,300
04/02/2026 30,900 0 (0%) 3 0.09 0 0 30,900 35,500 26,300
03/02/2026 30,900 0 (0%) 1 0.03 0 0 30,900 35,500 26,300
02/02/2026 30,900 3.8 (14.02%) 103 3.18 0 0 27,100 31,100 23,100
30/01/2026 29,900 -0.9 (-2.92%) 704 19.05 0 0 30,800 35,400 26,200
29/01/2026 30,800 0 (0%) 19 0.5 0 0 30,800 35,400 26,200
28/01/2026 30,800 0 (0%) 0 0 0 0 30,800 35,400 26,200
27/01/2026 30,800 2.7 (9.61%) 100 3.08 0 0 28,100 32,300 23,900
26/01/2026 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
23/01/2026 28,000 -2.9 (-9.39%) 300 8.42 0 0 30,900 35,500 26,300
22/01/2026 30,900 3.7 (13.6%) 200 6.18 0 0 27,200 31,200 23,200
21/01/2026 29,600 0 (0%) 1,200 32.69 0 0 29,600 34,000 25,200
20/01/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
19/01/2026 29,600 0.1 (0.34%) 2,000 59.2 0 0 29,500 33,900 25,100
16/01/2026 29,500 3.8 (14.79%) 708 20.89 0 0 25,700 29,500 21,900
15/01/2026 25,700 -4.5 (-14.9%) 100 2.57 0 0 30,200 34,700 25,700
14/01/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
13/01/2026 30,200 0 (0%) 0 0 0 0 30,200 34,700 25,700
12/01/2026 30,200 -5.3 (-14.93%) 16,344 494.41 0 0 35,500 40,800 30,200
09/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
08/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
07/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
06/01/2026 35,500 0 (0%) 1 0.03 0 0 35,500 40,800 30,200
05/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
31/12/2025 35,500 0 (0%) 31 1. 0 0 35,500 40,800 30,200
30/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
29/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
26/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
25/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
24/12/2025 35,500 0 (0%) 13 0.51 0 0 35,500 40,800 30,200

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