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
10/06/2026 12,900 0 (0%) 0 0 0 0 12,900 0 0
09/06/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
08/06/2026 12,900 0 (0%) 1,300 16.73 0 0 12,900 13,800 12,000
05/06/2026 12,900 0.1 (0.78%) 800 10.29 0 0 12,800 13,650 11,950
04/06/2026 12,800 0 (0%) 2,800 35.81 0 0 12,800 13,650 11,950
03/06/2026 12,800 0.05 (0.39%) 26,500 338.56 0 0 12,750 13,600 11,900
02/06/2026 12,750 0.05 (0.39%) 15,400 195.31 0 0 12,700 13,550 11,850
01/06/2026 12,700 -0.15 (-1.17%) 13,200 167.27 0 0 12,850 13,700 12,000
29/05/2026 12,850 -0.05 (-0.39%) 33,400 423.27 0 0 12,900 13,800 12,000
28/05/2026 12,900 -0.1 (-0.77%) 5,900 76.61 0 0 13,000 13,900 12,100
27/05/2026 13,000 0 (0%) 1,300 16.81 0 0 13,000 13,900 12,100
26/05/2026 13,000 0.2 (1.56%) 1,000 12.92 0 0 12,800 13,650 11,950
25/05/2026 12,800 -0.2 (-1.54%) 43,100 551.76 0 0 13,000 13,900 12,100
22/05/2026 13,000 0 (0%) 12,700 164.49 0 0 13,000 13,900 12,100
21/05/2026 13,000 0.1 (0.78%) 13,500 174.54 0 0 12,900 13,800 12,000
20/05/2026 12,900 0 (0%) 24,200 308.82 0 0 12,900 13,800 12,000
19/05/2026 12,900 -0.05 (-0.39%) 12,100 155.81 0 0 12,950 13,850 12,050
18/05/2026 12,950 -0.1 (-0.77%) 14,400 186.75 0 0 13,050 13,950 12,150
15/05/2026 13,050 -0.1 (-0.76%) 18,300 238.46 0 0 13,150 14,050 12,250
14/05/2026 13,150 -0.05 (-0.38%) 42,200 552.4 0 0 13,200 14,100 12,300
13/05/2026 13,200 -0.1 (-0.75%) 18,200 240.19 0 0 13,300 14,200 12,400
12/05/2026 13,300 0 (0%) 125,500 1,635.34 0 0 13,300 14,200 12,400
11/05/2026 13,300 -0.45 (-3.27%) 100,400 1,333.42 0 0 13,750 14,700 12,800
08/05/2026 13,750 -0.25 (-1.79%) 46,900 640.5 0 0 14,000 14,950 13,050
07/05/2026 14,000 -1.05 (-6.98%) 159,800 2,239.06 0 0 15,050 16,100 14,000
06/05/2026 15,050 0.6 (4.15%) 75,500 1,131.09 0 0 14,450 15,450 13,450
05/05/2026 14,450 0.9 (6.64%) 11,800 169.44 0 0 13,550 14,450 12,650
04/05/2026 13,550 -0.25 (-1.81%) 26,500 356.16 0 0 13,800 14,750 12,850
29/04/2026 13,800 0.1 (0.73%) 1,200 16.56 0 0 13,700 14,650 12,750
28/04/2026 13,700 -0.1 (-0.72%) 1,800 24.74 0 0 13,800 14,750 12,850
24/04/2026 13,800 0.1 (0.73%) 3,800 51.63 0 0 13,700 14,650 12,750
23/04/2026 13,700 -0.15 (-1.08%) 2,800 38.03 0 0 13,850 14,800 12,900
22/04/2026 13,850 0 (0%) 11,300 156.59 0 0 13,850 14,800 12,900
21/04/2026 13,850 0 (0%) 14,600 202.63 0 0 13,850 14,800 12,900
20/04/2026 13,850 -0.05 (-0.36%) 1,500 20.78 0 0 13,900 14,850 12,950
17/04/2026 13,900 0.05 (0.36%) 5,700 79.26 0 0 13,850 14,800 12,900
16/04/2026 13,850 -0.05 (-0.36%) 2,600 35.89 0 0 13,900 14,850 12,950
15/04/2026 13,900 0 (0%) 6,200 86.2 0 0 13,900 14,850 12,950
14/04/2026 13,900 0 (0%) 800 11.12 0 0 13,900 14,850 12,950
13/04/2026 13,900 0 (0%) 16,000 222.36 0 0 13,900 14,850 12,950
10/04/2026 13,900 0.2 (1.46%) 13,800 190.73 0 0 13,700 14,650 12,750
09/04/2026 13,700 0.35 (2.62%) 9,800 133.08 0 0 13,350 14,250 12,450
08/04/2026 13,350 0.05 (0.38%) 55,000 743.93 0 0 13,300 14,200 12,400
07/04/2026 13,300 -0.65 (-4.66%) 14,700 201.21 0 0 13,950 14,900 13,000
06/04/2026 13,950 0.05 (0.36%) 2,900 40.3 0 0 13,900 14,850 12,950
03/04/2026 13,900 -0.1 (-0.71%) 3,500 48.84 0 0 14,000 14,950 13,050
02/04/2026 14,000 0.15 (1.08%) 2,100 29.33 0 0 13,850 14,800 12,900
01/04/2026 13,850 -0.35 (-2.46%) 3,000 42.19 0 0 14,200 15,150 13,250
31/03/2026 14,200 0 (0%) 500 7.1 0 0 14,200 15,150 13,250
30/03/2026 14,200 0 (0%) 2,700 38.25 0 0 14,200 15,150 13,250
27/03/2026 14,200 -0.05 (-0.35%) 200 2.84 0 0 14,250 15,200 13,300
26/03/2026 14,250 0.05 (0.35%) 8,800 125.06 0 0 14,200 15,150 13,250
25/03/2026 14,200 0.5 (3.65%) 4,400 62.06 0 0 13,700 14,650 12,750
24/03/2026 13,700 -0.3 (-2.14%) 6,300 86.93 0 0 14,000 14,950 13,050
23/03/2026 14,000 -0.2 (-1.41%) 2,000 27.29 0 0 14,200 15,150 13,250
20/03/2026 14,200 0.2 (1.43%) 900 12.62 0 0 14,000 14,950 13,050
19/03/2026 14,000 -0.2 (-1.41%) 200 2.8 0 0 14,200 15,150 13,250
18/03/2026 14,200 0.05 (0.35%) 1,500 21.33 0 0 14,150 15,100 13,200
17/03/2026 14,150 -0.05 (-0.35%) 2,100 29.71 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 1,400 19.73 0 0 14,200 15,150 13,250
13/03/2026 14,200 0 (0%) 6,300 87.99 0 0 14,200 15,150 13,250
12/03/2026 14,200 0 (0%) 1,000 14.03 0 0 14,200 15,150 13,250
11/03/2026 14,200 0.4 (2.9%) 10,600 149.66 0 0 13,800 14,750 12,850
10/03/2026 13,800 0.45 (3.37%) 10,000 136.95 0 0 13,350 14,250 12,450
09/03/2026 13,350 -0.95 (-6.64%) 66,700 903.9 0 0 14,300 15,300 13,300
06/03/2026 14,300 0 (0%) 6,100 87.33 0 0 14,300 15,300 13,300
05/03/2026 14,300 0 (0%) 2,100 30.2 0 0 14,300 15,300 13,300
04/03/2026 14,300 -0.05 (-0.35%) 21,200 299.33 0 0 14,350 15,350 13,350
03/03/2026 14,350 0 (0%) 19,300 275.36 0 0 14,350 15,350 13,350
02/03/2026 14,350 -0.45 (-3.04%) 8,300 119.51 0 0 14,800 15,800 13,800
27/02/2026 14,800 0.2 (1.37%) 7,700 112.28 0 0 14,600 15,600 13,600
26/02/2026 14,600 -0.2 (-1.35%) 14,100 205.48 0 0 14,800 15,800 13,800
25/02/2026 14,800 0.2 (1.37%) 14,700 215.17 0 0 14,600 15,600 13,600
24/02/2026 14,600 -0.15 (-1.02%) 18,200 266.22 0 0 14,750 15,750 13,750
23/02/2026 14,750 0 (0%) 9,700 141.91 0 0 14,750 15,750 13,750
13/02/2026 14,750 -0.05 (-0.34%) 10,100 146.87 0 0 14,800 15,800 13,800
12/02/2026 14,800 0.1 (0.68%) 7,300 107.47 0 0 14,700 15,700 13,700
11/02/2026 14,700 -0.1 (-0.68%) 20,700 306.13 0 0 14,800 15,800 13,800
10/02/2026 14,800 0 (0%) 500 7.42 0 0 14,800 15,800 13,800
09/02/2026 14,800 0.1 (0.68%) 20,900 307.6 0 0 14,700 15,700 13,700
06/02/2026 14,700 0 (0%) 12,300 181.49 0 0 14,700 15,700 13,700
05/02/2026 14,700 -0.2 (-1.34%) 5,500 81.1 0 0 14,900 15,900 13,900
04/02/2026 14,900 -0.1 (-0.67%) 13,900 206.5 0 0 15,000 16,050 13,950
03/02/2026 15,000 0 (0%) 3,200 47.34 0 0 15,000 16,050 13,950
02/02/2026 15,000 0.1 (0.67%) 5,600 82.98 0 0 14,900 15,900 13,900
30/01/2026 14,900 -0.15 (-1.%) 13,200 195.02 0 0 15,050 16,100 14,000
29/01/2026 15,050 0 (0%) 13,700 204.85 0 0 15,050 16,100 14,000
28/01/2026 15,050 -0.1 (-0.66%) 15,000 223.72 0 0 15,150 16,200 14,100
27/01/2026 15,150 0.15 (1%) 9,200 137.8 0 0 15,000 16,050 13,950
26/01/2026 15,000 -0.1 (-0.66%) 100 1.5 0 0 15,100 16,150 14,050
23/01/2026 15,100 0 (0%) 37,300 553.61 0 0 15,100 16,150 14,050
22/01/2026 15,100 -0.2 (-1.31%) 44,400 660.31 0 0 15,300 16,350 14,250
21/01/2026 15,300 0 (0%) 1,400 21.43 0 0 15,300 16,350 14,250
20/01/2026 15,300 -0.1 (-0.65%) 2,500 38.3 0 0 15,400 16,450 14,350
19/01/2026 15,400 0.15 (0.98%) 13,300 204.27 0 0 15,250 16,300 14,200
16/01/2026 15,250 0.1 (0.66%) 1,400 21.13 0 0 15,150 16,200 14,100
15/01/2026 15,150 -0.2 (-1.3%) 6,300 95.47 0 0 15,350 16,400 14,300
14/01/2026 15,350 0.05 (0.33%) 800 12.26 0 0 15,300 16,350 14,250
13/01/2026 15,300 0.3 (2%) 2,400 36.65 0 0 15,000 16,050 13,950
12/01/2026 15,000 0 (0%) 22,100 331.6 0 0 15,000 16,050 13,950
09/01/2026 15,000 -0.15 (-0.99%) 8,700 131.3 0 0 15,150 16,200 14,100
08/01/2026 15,150 0 (0%) 3,600 54.75 0 0 15,150 16,200 14,100
07/01/2026 15,150 0 (0%) 400 6.06 49,000 690.9 15,150 16,200 14,100
06/01/2026 15,150 -0.15 (-0.98%) 8,400 127.22 0 0 15,300 16,350 14,250
05/01/2026 15,300 -0.1 (-0.65%) 200 3.04 0 0 15,400 16,450 14,350
31/12/2025 15,400 0.2 (1.32%) 2,200 33.42 0 0 15,200 16,250 14,150
30/12/2025 15,200 -0.05 (-0.33%) 1,100 16.55 0 0 15,250 16,300 14,200
29/12/2025 15,250 0 (0%) 18,400 275.08 0 0 15,250 16,300 14,200
26/12/2025 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
25/12/2025 15,250 0 (0%) 100 1.53 0 0 15,250 16,300 14,200
24/12/2025 15,250 0.15 (0.99%) 6,000 90.31 0 0 15,100 16,150 14,050
23/12/2025 15,100 -0.1 (-0.66%) 5,300 80.26 0 0 15,200 16,250 14,150
22/12/2025 15,200 -0.2 (-1.3%) 6,500 98.8 49,000 735 15,400 16,450 14,350
19/12/2025 15,400 0 (0%) 7,100 107.97 0 0 15,400 16,450 14,350
18/12/2025 15,400 0.05 (0.33%) 4,400 66.75 0 0 15,350 16,400 14,300
17/12/2025 15,350 -0.05 (-0.32%) 1,200 18.32 0 0 15,400 16,450 14,350
16/12/2025 15,400 0 (0%) 1,900 29.03 0 0 15,400 16,450 14,350
15/12/2025 15,400 0.05 (0.33%) 1,300 19.8 0 0 15,350 16,400 14,300
12/12/2025 15,350 0.05 (0.33%) 100 1.54 0 0 15,300 16,350 14,250
11/12/2025 15,300 0 (0%) 3,600 55.08 0 0 15,300 16,350 14,250
10/12/2025 15,300 -0.15 (-0.97%) 16,900 255.55 0 0 15,450 16,500 14,400

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