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
24/09/2026 20,500 -0.2 (-0.97%) 800 16.05 0 0 20,700 22,100 19,300
23/09/2026 22,700 -0.8 (-3.4%) 4,300 99.67 0 0 23,500 25,100 21,900
22/09/2026 23,500 1.45 (6.58%) 8,100 183.76 0 0 22,050 23,550 20,550
21/09/2026 22,050 0.05 (0.23%) 10,800 237.82 0 0 22,000 23,500 20,500
18/09/2026 22,000 0 (0%) 3,900 85.87 0 0 22,000 23,500 20,500
17/09/2026 22,000 -0.2 (-0.9%) 1,600 35.08 0 0 22,200 23,750 20,650
16/09/2026 22,200 -0.1 (-0.45%) 1,200 26.66 0 0 22,300 23,850 20,750
15/09/2026 22,300 0 (0%) 2,200 48.76 0 0 22,300 23,850 20,750
14/09/2026 22,300 0.9 (4.21%) 2,200 48.1 0 0 21,400 22,850 19,950
11/09/2026 21,400 0 (0%) 500 10.41 0 0 21,400 22,850 19,950
10/09/2026 21,400 0 (0%) 500 10.7 0 0 21,400 22,850 19,950
09/09/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
08/09/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
07/09/2026 21,400 0 (0%) 200 4.28 0 0 21,400 22,850 19,950
04/09/2026 21,400 0.2 (0.94%) 1,500 32.08 0 0 21,200 22,650 19,750
03/09/2026 21,200 0.05 (0.24%) 11,100 225.42 0 0 21,150 22,600 19,700
28/08/2026 21,150 0 (0%) 0 0 0 0 21,150 22,600 19,700
27/08/2026 21,150 -0.55 (-2.53%) 300 6.35 0 0 21,700 23,200 20,200
26/08/2026 21,700 0.1 (0.46%) 300 6.53 0 0 21,600 23,100 20,100
25/08/2026 21,600 0 (0%) 2,400 51.15 0 0 21,600 23,100 20,100
24/08/2026 21,600 0.4 (1.89%) 3,400 73.05 0 0 21,200 22,650 19,750
21/08/2026 21,200 -0.1 (-0.47%) 200 4.24 0 0 21,300 22,750 19,850
20/08/2026 21,300 -0.2 (-0.93%) 300 6.39 0 0 21,500 23,000 20,000
19/08/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
18/08/2026 21,500 0.1 (0.47%) 200 4.29 0 0 21,400 22,850 19,950
17/08/2026 21,400 0 (0%) 100 2.14 0 0 21,400 22,850 19,950
14/08/2026 21,400 0.45 (2.15%) 700 14.9 0 0 20,950 22,400 19,500
13/08/2026 20,950 0 (0%) 0 0 0 0 20,950 22,400 19,500
12/08/2026 20,950 -0.05 (-0.24%) 200 4.19 0 0 21,000 22,450 19,550
11/08/2026 21,000 -0.2 (-0.94%) 1,300 27.38 0 0 21,200 22,650 19,750
10/08/2026 21,200 0.55 (2.66%) 800 16.94 0 0 20,650 22,050 19,250
07/08/2026 20,650 -0.65 (-3.05%) 2,200 44.84 0 0 21,300 22,750 19,850
06/08/2026 21,300 0.1 (0.47%) 900 19.29 0 0 21,200 22,650 19,750
05/08/2026 21,200 0 (0%) 1,300 27.56 0 0 21,200 22,650 19,750
04/08/2026 21,200 0.2 (0.95%) 1,100 23.12 0 0 21,000 22,450 19,550
03/08/2026 21,000 0.4 (1.94%) 2,400 50.4 0 0 20,600 22,000 19,200
31/07/2026 20,600 0.1 (0.49%) 2,200 47.84 0 0 20,500 21,900 19,100
30/07/2026 20,500 0.2 (0.99%) 6,500 133.25 0 0 20,300 21,700 18,900
29/07/2026 20,300 0 (0%) 0 0 0 0 20,300 21,700 18,900
28/07/2026 20,300 0 (0%) 500 10.04 0 0 20,300 21,700 18,900
27/07/2026 20,300 0 (0%) 1,100 22.33 0 0 20,300 21,700 18,900
24/07/2026 20,300 -0.6 (-2.87%) 600 12.21 0 0 20,900 22,350 19,450
23/07/2026 20,900 0 (0%) 400 8.36 0 0 20,900 22,350 19,450
22/07/2026 20,900 0 (0%) 0 0 0 0 20,900 22,350 19,450
21/07/2026 20,900 -0.2 (-0.95%) 800 16.72 0 0 21,100 22,550 19,650
20/07/2026 21,100 0.2 (0.96%) 2,000 42.11 0 0 20,900 22,350 19,450
17/07/2026 20,900 -0.6 (-2.79%) 1,300 27.29 0 0 21,500 23,000 20,000
16/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
15/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
14/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
13/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
10/07/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
09/07/2026 21,500 0.45 (2.14%) 100 2.15 0 0 21,050 22,500 19,600
08/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
07/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
06/07/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
03/07/2026 21,050 -0.35 (-1.64%) 300 6.32 0 0 21,400 22,850 19,950
02/07/2026 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
01/07/2026 21,400 -0.1 (-0.47%) 900 19.33 0 0 21,500 23,000 20,000
30/06/2026 21,500 0 (0%) 1,100 23.68 0 0 21,500 23,000 20,000
29/06/2026 21,500 0.45 (2.14%) 1,400 29.6 0 0 21,050 22,500 19,600
26/06/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
25/06/2026 21,050 -0.35 (-1.64%) 600 12.66 0 0 21,400 22,850 19,950
24/06/2026 21,400 0.1 (0.47%) 1,200 25.25 0 0 21,300 22,750 19,850
23/06/2026 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
22/06/2026 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
19/06/2026 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
18/06/2026 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
17/06/2026 21,300 -0.2 (-0.93%) 100 2.13 0 0 21,500 23,000 20,000
16/06/2026 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
15/06/2026 21,500 0 (0%) 100 2.15 0 0 21,500 23,000 20,000
12/06/2026 21,500 0.1 (0.47%) 200 4.3 0 0 21,400 22,850 19,950
11/06/2026 21,400 0.4 (1.9%) 500 10.54 0 0 21,000 22,450 19,550
10/06/2026 21,000 0 (0%) 300 6.3 0 0 21,000 22,450 19,550
09/06/2026 21,000 -0.6 (-2.78%) 700 14.69 0 0 21,600 23,100 20,100
08/06/2026 21,600 0.4 (1.89%) 300 6.38 0 0 21,200 22,650 19,750
05/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
04/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
03/06/2026 21,200 0 (0%) 3,600 76.32 0 0 21,200 22,650 19,750
02/06/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
01/06/2026 21,200 0 (0%) 200 4.24 0 0 21,200 22,650 19,750
29/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
28/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
27/05/2026 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
26/05/2026 21,200 -0.6 (-2.75%) 1,600 34.08 0 0 21,800 23,300 20,300
25/05/2026 21,800 0 (0%) 800 17.35 0 0 21,800 23,300 20,300
22/05/2026 21,800 0.75 (3.56%) 400 8.72 0 0 21,050 22,500 19,600
21/05/2026 21,050 0 (0%) 0 0 0 0 21,050 22,500 19,600
20/05/2026 21,050 0.05 (0.24%) 600 12.86 0 0 21,000 22,450 19,550
19/05/2026 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
18/05/2026 21,000 -1.1 (-4.98%) 5,600 118.06 0 0 22,100 23,600 20,600
15/05/2026 22,100 0.1 (0.45%) 100 2.21 0 0 22,000 23,500 20,500
14/05/2026 22,000 0 (0%) 100 2.2 0 0 22,000 23,500 20,500
13/05/2026 22,000 0 (0%) 1,600 35.2 0 0 22,000 23,500 20,500
12/05/2026 22,000 0.35 (1.62%) 100 2.2 0 0 21,650 23,150 20,150
11/05/2026 21,650 -0.05 (-0.23%) 400 8.66 0 0 21,700 23,200 20,200
08/05/2026 21,700 -0.3 (-1.36%) 700 15.2 0 0 22,000 23,500 20,500
07/05/2026 22,000 0.2 (0.92%) 3,800 83.53 0 0 21,800 23,300 20,300
06/05/2026 21,800 -0.2 (-0.91%) 1,500 32.77 0 0 22,000 23,500 20,500
05/05/2026 22,000 0 (0%) 1,300 28.72 0 0 22,000 23,500 20,500
04/05/2026 22,000 0 (0%) 700 15.57 0 0 22,000 23,500 20,500
29/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
28/04/2026 22,000 -1.1 (-4.76%) 2,500 54.92 0 0 23,100 24,700 21,500
24/04/2026 23,100 0 (0%) 200 4.62 0 0 23,100 24,700 21,500
23/04/2026 23,100 0 (0%) 100 2.31 0 0 23,100 24,700 21,500
22/04/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
21/04/2026 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
20/04/2026 23,100 0 (0%) 100 2.31 0 0 23,100 24,700 21,500
17/04/2026 23,100 0.05 (0.22%) 2,800 64.68 0 0 23,050 24,650 21,450
16/04/2026 23,050 0.05 (0.22%) 7,500 172.88 0 0 23,000 24,600 21,400
15/04/2026 23,000 0 (0%) 5,900 134.98 0 0 23,000 24,600 21,400
14/04/2026 23,000 0.3 (1.32%) 11,300 259.9 0 0 22,700 24,250 21,150
13/04/2026 22,700 0.2 (0.89%) 500 11.24 0 0 22,500 24,050 20,950
10/04/2026 22,500 -0.1 (-0.44%) 3,300 74.27 0 0 22,600 24,150 21,050
09/04/2026 22,600 0.4 (1.8%) 800 17.8 0 0 22,200 23,750 20,650
08/04/2026 22,200 0.2 (0.91%) 600 13.31 0 0 22,000 23,500 20,500
07/04/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
06/04/2026 22,000 0 (0%) 1,200 26.4 0 0 22,000 23,500 20,500
03/04/2026 22,000 -0.6 (-2.65%) 1,100 24.29 0 0 22,600 24,150 21,050
02/04/2026 22,600 0 (0%) 100 2.26 0 0 22,600 24,150 21,050
01/04/2026 22,600 0 (0%) 300 6.78 0 0 22,600 24,150 21,050
31/03/2026 22,600 0.55 (2.49%) 1,900 42.57 0 0 22,050 23,550 20,550
30/03/2026 22,050 -0.25 (-1.12%) 200 4.41 0 0 22,300 23,850 20,750
27/03/2026 22,300 0 (0%) 400 8.92 0 0 22,300 23,850 20,750
26/03/2026 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
25/03/2026 22,300 0.1 (0.45%) 200 4.45 0 0 22,200 23,750 20,650
24/03/2026 22,200 -0.2 (-0.89%) 1,300 28.95 0 0 22,400 23,950 20,850

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