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
16/06/2026 3,900 0 (0%) 2,200 8.48 0 0 3,900 4,400 3,400
15/06/2026 3,900 0.1 (2.63%) 4,500 17.55 0 0 3,800 4,300 3,300
12/06/2026 3,900 0.1 (2.63%) 2,100 8.02 0 0 3,800 4,300 3,300
11/06/2026 3,900 0 (0%) 8,600 33.05 0 0 3,900 4,400 3,400
10/06/2026 3,900 0 (0%) 1,900 7.41 0 0 3,900 4,400 3,400
09/06/2026 3,800 -0.1 (-2.56%) 2,700 10.5 0 0 3,900 4,400 3,400
08/06/2026 3,900 0 (0%) 3,300 12.98 0 0 3,900 4,400 3,400
05/06/2026 4,000 -0.1 (-2.44%) 26,210 101.18 0 0 4,100 4,700 3,500
04/06/2026 4,100 -0.7 (-14.58%) 5,100 21.16 0 0 4,800 5,500 4,100
03/06/2026 4,900 0.5 (11.36%) 3,000 14.35 0 0 4,400 5,000 3,800
02/06/2026 4,400 0.5 (12.82%) 67,000 294.7 0 0 3,900 4,400 3,400
01/06/2026 3,700 -0.4 (-9.76%) 1,900 7.34 0 0 4,100 4,700 3,500
29/05/2026 4,100 -0.2 (-4.65%) 300 1.23 0 0 4,300 4,900 3,700
28/05/2026 4,300 -0.1 (-2.27%) 150 0.64 0 0 4,400 5,000 3,800
27/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
22/05/2026 4,400 0 (0%) 150 0.63 0 0 4,400 5,000 3,800
21/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
20/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
19/05/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
18/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/05/2026 4,300 0.1 (2.38%) 900 3.84 0 0 4,200 4,800 3,600
14/05/2026 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
13/05/2026 4,200 0 (0%) 1,900 7.97 0 0 4,200 4,800 3,600
12/05/2026 4,200 -0.4 (-8.7%) 100 0.42 0 0 4,600 5,200 4,000
11/05/2026 4,500 0.5 (12.5%) 10,120 46.08 0 0 4,000 4,600 3,400
08/05/2026 4,200 0 (0%) 3,700 14.94 0 0 4,200 4,800 3,600
07/05/2026 4,200 0.1 (2.44%) 2,300 9.67 0 0 4,100 4,700 3,500
06/05/2026 4,300 0 (0%) 2,100 8.62 0 0 4,300 4,900 3,700
05/05/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
04/05/2026 4,300 0.1 (2.38%) 900 3.84 0 0 4,200 4,800 3,600
29/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/04/2026 4,200 0 (0%) 19,800 83.16 0 0 4,200 4,800 3,600
24/04/2026 4,200 -0.1 (-2.33%) 3,149 13.22 0 0 4,300 4,900 3,700
23/04/2026 4,300 0.1 (2.38%) 9,200 39.52 0 0 4,200 4,800 3,600
22/04/2026 4,200 0 (0%) 3,200 13.5 0 0 4,200 4,800 3,600
21/04/2026 4,200 0 (0%) 12,100 50.82 0 0 4,200 4,800 3,600
20/04/2026 4,200 -0.1 (-2.33%) 400 1.68 0 0 4,300 4,900 3,700
17/04/2026 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
16/04/2026 4,200 0 (0%) 4,801 20.65 0 0 4,200 4,800 3,600
15/04/2026 4,500 0.2 (4.65%) 19,500 82.62 0 0 4,300 4,900 3,700
14/04/2026 4,400 -0.5 (-10.2%) 38,900 169.2 0 0 4,900 5,600 4,200
13/04/2026 4,900 0.3 (6.52%) 22,500 110.61 0 0 4,600 5,200 4,000
10/04/2026 4,600 0.6 (15%) 32,500 148.79 0 0 4,000 4,600 3,400
09/04/2026 4,000 -0.4 (-9.09%) 400 1.61 0 0 4,400 5,000 3,800
08/04/2026 4,400 0.2 (4.76%) 100 0.44 0 0 4,200 4,800 3,600
07/04/2026 4,200 0 (0%) 3,000 12.6 0 0 4,200 4,800 3,600
06/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/04/2026 4,200 -0.3 (-6.67%) 11,900 49.98 0 0 4,500 5,100 3,900
02/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/03/2026 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,900 3,700
30/03/2026 4,400 0.4 (10%) 200 0.86 0 0 4,000 4,600 3,400
27/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/03/2026 4,000 0 (0%) 2,100 8.45 0 0 4,000 4,600 3,400
24/03/2026 4,000 -0.1 (-2.44%) 1,500 6.05 0 0 4,100 4,700 3,500
23/03/2026 4,100 0 (0%) 500 2.05 0 0 4,100 4,700 3,500
20/03/2026 4,100 -0.5 (-10.87%) 1,800 7.4 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/03/2026 4,600 0.3 (6.98%) 1,201 5.5 0 0 4,300 4,900 3,700
17/03/2026 4,500 0.4 (9.76%) 6,700 28.48 0 0 4,100 4,700 3,500
16/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/03/2026 4,100 0.1 (2.5%) 331 1.35 0 0 4,000 4,600 3,400
12/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/03/2026 4,200 0 (0%) 2,000 8.02 0 0 4,200 4,800 3,600
10/03/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
09/03/2026 4,000 -0.2 (-4.76%) 17,000 68.2 0 0 4,200 4,800 3,600
06/03/2026 4,200 -0.1 (-2.33%) 2,100 8.86 0 0 4,300 4,900 3,700
05/03/2026 4,300 0.1 (2.38%) 2,300 9.88 0 0 4,200 4,800 3,600
04/03/2026 4,200 -0.1 (-2.33%) 900 3.78 0 0 4,300 4,900 3,700
03/03/2026 4,600 0.4 (9.52%) 6,300 27.12 0 0 4,200 4,800 3,600
02/03/2026 4,300 0.1 (2.38%) 15,900 67.41 0 0 4,200 4,800 3,600
27/02/2026 4,200 0 (0%) 23,900 100.62 0 0 4,200 4,800 3,600
26/02/2026 4,200 -0.4 (-8.7%) 28,600 120.77 0 0 4,600 5,200 4,000
25/02/2026 5,200 0.3 (6.12%) 7,000 32.26 0 0 4,900 5,600 4,200
24/02/2026 4,700 0.4 (9.3%) 116,900 570.37 0 0 4,300 4,900 3,700
23/02/2026 4,300 -0.2 (-4.44%) 100 0.43 0 0 4,500 5,100 3,900
13/02/2026 4,500 0 (0%) 3,000 13.5 0 0 4,500 5,100 3,900
12/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/02/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
09/02/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
06/02/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
05/02/2026 4,500 0 (0%) 700 3.15 0 0 4,500 5,100 3,900
04/02/2026 4,500 0.2 (4.65%) 2,500 11.25 0 0 4,300 4,900 3,700
03/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
02/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 -0.2 (-4.44%) 300 1.3 0 0 4,500 5,100 3,900
28/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/01/2026 4,500 0 (0%) 10,000 45 0 0 4,500 5,100 3,900
26/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/01/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
22/01/2026 4,500 0 (0%) 4,000 18 0 0 4,500 5,100 3,900
21/01/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
20/01/2026 4,500 -0.1 (-2.17%) 2,800 12.6 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 0 (0%) 4,500 20.7 0 0 4,600 5,200 4,000
15/01/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
14/01/2026 4,600 0 (0%) 12,100 54.49 0 0 4,600 5,200 4,000
13/01/2026 4,500 0 (0%) 1,200 5.46 0 0 4,500 5,100 3,900
12/01/2026 4,700 0.1 (2.17%) 5,400 24.34 0 0 4,600 5,200 4,000
09/01/2026 4,600 0 (0%) 7,500 34.5 0 0 4,600 5,200 4,000
08/01/2026 4,600 -0.6 (-11.54%) 3,800 17.48 0 0 5,200 5,900 4,500
07/01/2026 4,900 -0.1 (-2%) 14,100 72.64 0 0 5,000 5,700 4,300
06/01/2026 5,000 0.6 (13.64%) 21,400 106.82 0 0 4,400 5,000 3,800
05/01/2026 4,400 -0.3 (-6.38%) 1,000 4.4 0 0 4,700 5,400 4,000
31/12/2025 4,700 0.6 (14.63%) 404 1.9 0 0 4,100 4,700 3,500
30/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/12/2025 4,100 -0.5 (-10.87%) 5,000 20.6 0 0 4,600 5,200 4,000
26/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/12/2025 4,600 0 (0%) 8,500 39.1 0 0 4,600 5,200 4,000
19/12/2025 4,600 0 (0%) 2,000 9.2 0 0 4,600 5,200 4,000
18/12/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
17/12/2025 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
16/12/2025 4,600 0 (0%) 21,500 98.9 0 0 4,600 5,200 4,000

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
BSC Livestream
早速連結