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
27/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
21/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/08/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/08/2026 17,800 2.3 (14.84%) 284 4.84 0 0 15,500 17,800 13,200
17/08/2026 15,500 -2.5 (-13.89%) 100 1.55 0 0 18,000 20,700 15,300
14/08/2026 18,000 -0.5 (-2.7%) 300 5.4 0 0 18,500 21,200 15,800
13/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
12/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
11/08/2026 18,500 0 (0%) 4 0.07 0 0 18,500 21,200 15,800
10/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
07/08/2026 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/08/2026 18,500 0.4 (2.21%) 800 14.8 0 0 18,100 20,800 15,400
05/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
04/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
03/08/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
31/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
30/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
29/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
28/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
27/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
24/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
23/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/07/2026 18,100 0 (0%) 96 1.99 0 0 18,100 20,800 15,400
21/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
20/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/07/2026 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/07/2026 17,900 -3.1 (-14.76%) 1,101 19.92 0 0 21,000 24,100 17,900
13/07/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/07/2026 21,000 -1.3 (-5.83%) 130 2.73 0 0 22,300 25,600 19,000
09/07/2026 22,400 2.9 (14.87%) 1,352 30.16 0 0 19,500 22,400 16,600
08/07/2026 19,500 -0.5 (-2.5%) 100 1.95 0 0 20,000 23,000 17,000
07/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
06/07/2026 20,000 0 (0%) 2,600 52 0 0 20,000 23,000 17,000
03/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
02/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
01/07/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
30/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
29/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
25/06/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
24/06/2026 20,000 -0.1 (-0.5%) 100 2 0 0 20,100 23,100 17,100
23/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/06/2026 20,100 0 (0%) 10 0.22 0 0 20,100 23,100 17,100
19/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
18/06/2026 20,100 0 (0%) 10 0.2 0 0 20,100 23,100 17,100
17/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
16/06/2026 20,100 0 (0%) 20 0.45 0 0 20,100 23,100 17,100
15/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
12/06/2026 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
11/06/2026 20,100 0 (0%) 200 4.02 0 0 20,100 23,100 17,100
10/06/2026 20,100 -0.3 (-1.47%) 100 2.01 0 0 20,400 23,400 17,400
09/06/2026 20,400 -2 (-8.93%) 100 2.04 0 0 22,400 25,700 19,100
08/06/2026 22,400 1.9 (9.27%) 100 2.24 0 0 20,500 23,500 17,500
05/06/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
04/06/2026 21,000 0.2 (0.96%) 600 12.31 0 0 20,800 23,900 17,700
03/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
02/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
01/06/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
29/05/2026 20,800 0 (0%) 0 0 0 0 20,800 23,900 17,700
28/05/2026 20,800 -1 (-4.59%) 101 2.1 0 0 21,800 25,000 18,600
27/05/2026 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
26/05/2026 21,700 1 (4.83%) 400 8.71 0 0 20,700 23,800 17,600
25/05/2026 20,500 -1.2 (-5.53%) 693 14.34 0 0 21,700 24,900 18,500
22/05/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
21/05/2026 21,700 0 (0%) 300 6.51 0 0 21,700 24,900 18,500
20/05/2026 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
19/05/2026 21,500 -1.5 (-6.52%) 300 6.5 0 0 23,000 26,400 19,600
18/05/2026 23,000 2.1 (10.05%) 100 2.3 0 0 20,900 24,000 17,800
15/05/2026 20,900 0 (0%) 1 0.02 0 0 20,900 24,000 17,800
14/05/2026 21,000 0.2 (0.96%) 1,400 29.31 0 0 20,800 23,900 17,700
13/05/2026 20,800 0 (0%) 8 0.17 0 0 20,800 23,900 17,700
12/05/2026 20,800 0 (0%) 15 0.31 0 0 20,800 23,900 17,700
11/05/2026 20,800 0 (0%) 205 4.26 0 0 20,800 23,900 17,700
08/05/2026 20,800 0.1 (0.48%) 100 2.08 0 0 20,700 23,800 17,600
07/05/2026 20,700 2.7 (15%) 1,226 25.38 0 0 18,000 20,700 15,300
06/05/2026 18,000 -3 (-14.29%) 505 9.09 0 0 21,000 24,100 17,900
05/05/2026 21,000 0 (0%) 500 10.5 0 0 21,000 24,100 17,900
04/05/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/04/2026 21,000 0.1 (0.48%) 1,000 21 0 0 20,900 24,000 17,800
23/04/2026 20,900 0 (0%) 201 4.2 0 0 20,900 24,000 17,800
22/04/2026 20,900 -0.1 (-0.48%) 2,700 56.46 0 0 21,000 24,100 17,900
21/04/2026 21,000 0 (0%) 400 8.4 0 0 21,000 24,100 17,900
20/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/04/2026 21,000 0 (0%) 10 0.23 0 0 21,000 24,100 17,900
16/04/2026 21,000 0.1 (0.48%) 700 14.7 0 0 20,900 24,000 17,800
15/04/2026 20,900 0 (0%) 900 18.81 0 0 20,900 24,000 17,800
14/04/2026 20,900 0 (0%) 3,515 73.49 0 0 20,900 24,000 17,800
13/04/2026 20,900 -0.2 (-0.95%) 600 12.54 0 0 21,100 24,200 18,000
10/04/2026 21,100 0 (0%) 2,500 52.75 0 0 21,100 24,200 18,000
09/04/2026 21,100 0 (0%) 1,038 21.86 0 0 21,100 24,200 18,000
08/04/2026 21,000 -0.4 (-1.87%) 1,337 28.3 0 0 21,400 24,600 18,200
07/04/2026 21,400 -0.4 (-1.83%) 12,201 261.1 0 0 21,800 25,000 18,600
06/04/2026 21,800 0 (0%) 13 0.25 0 0 21,800 25,000 18,600
03/04/2026 21,600 -1.1 (-4.85%) 2,991 65.22 0 0 22,700 26,100 19,300
02/04/2026 22,700 0 (0%) 500 11.35 0 0 22,700 26,100 19,300
01/04/2026 23,000 -1 (-4.17%) 1,585 36.02 0 0 24,000 27,600 20,400
31/03/2026 24,000 0 (0%) 401 9.62 0 0 24,000 27,600 20,400
30/03/2026 23,000 0.1 (0.44%) 203 4.87 0 0 22,900 26,300 19,500
27/03/2026 22,800 -0.2 (-0.87%) 402 9.21 0 0 23,000 26,400 19,600
26/03/2026 23,000 0.3 (1.32%) 100 2.3 0 0 22,700 26,100 19,300
25/03/2026 22,500 -0.5 (-2.17%) 400 9.09 0 0 23,000 26,400 19,600
24/03/2026 23,000 1 (4.55%) 400 9.2 0 0 22,000 25,300 18,700
23/03/2026 22,000 -3.1 (-12.35%) 2,115 46.58 0 0 25,100 28,800 21,400
20/03/2026 25,000 -0.3 (-1.19%) 204 5.12 0 0 25,300 29,000 21,600
19/03/2026 25,300 0 (0%) 17,301 437.69 0 0 25,300 29,000 21,600
18/03/2026 26,000 0.3 (1.17%) 603 15.26 0 0 25,700 29,500 21,900
17/03/2026 25,000 -1.3 (-4.94%) 306 7.88 0 0 26,300 30,200 22,400
16/03/2026 26,200 0.1 (0.38%) 2,200 57.77 0 0 26,100 30,000 22,200
13/03/2026 26,400 1.1 (4.35%) 412 10.76 0 0 25,300 29,000 21,600
12/03/2026 25,200 -1.5 (-5.62%) 1,410 35.71 0 0 26,700 30,700 22,700
11/03/2026 27,600 0.4 (1.47%) 1,116 29.81 0 0 27,200 31,200 23,200
10/03/2026 26,800 0.2 (0.75%) 4,910 133.57 0 0 26,600 30,500 22,700
09/03/2026 26,400 0 (0%) 4,380 116.47 0 0 26,400 30,300 22,500
06/03/2026 27,400 -1.5 (-5.19%) 4,800 126.76 0 0 28,900 33,200 24,600
05/03/2026 28,800 -2.5 (-7.99%) 15,058 434.69 0 0 31,300 35,900 26,700
04/03/2026 30,800 -5.4 (-14.92%) 9,215 287.94 0 0 36,200 41,600 30,800
03/03/2026 44,200 -4 (-8.3%) 24,937 1,153.39 0 0 48,200 55,400 41,000
02/03/2026 49,500 3.3 (7.14%) 33,311 1,604.45 0 0 46,200 53,100 39,300
27/02/2026 43,000 1.4 (3.37%) 33,527 1,550.13 0 0 41,600 47,800 35,400

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