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 14,100 -0.6 (-4.08%) 100 1.41 0 0 14,700 16,900 12,500
23/09/2026 14,700 0.3 (2.08%) 100 1.47 0 0 14,400 16,500 12,300
22/09/2026 14,500 0 (0%) 9,300 134.08 15,000 186 14,500 16,600 12,400
21/09/2026 14,400 -0.2 (-1.37%) 2,557 37.06 0 0 14,600 16,700 12,500
18/09/2026 14,600 -0.1 (-0.68%) 100 1.46 0 0 14,700 16,900 12,500
17/09/2026 14,600 0.1 (0.69%) 700 10.28 0 0 14,500 16,600 12,400
16/09/2026 14,500 -0.2 (-1.36%) 300 4.35 0 0 14,700 16,900 12,500
15/09/2026 14,700 0.2 (1.38%) 100 1.47 0 0 14,500 16,600 12,400
14/09/2026 14,500 -0.2 (-1.36%) 1,000 14.49 0 0 14,700 16,900 12,500
11/09/2026 14,700 -0.2 (-1.34%) 410 6.02 0 0 14,900 17,100 12,700
10/09/2026 14,900 0.6 (4.2%) 150 2.24 0 0 14,300 16,400 12,200
09/09/2026 14,600 0.2 (1.39%) 4,500 64.51 0 0 14,400 16,500 12,300
08/09/2026 14,400 -0.1 (-0.69%) 400 5.76 0 0 14,500 16,600 12,400
07/09/2026 14,500 -0.2 (-1.36%) 11,400 165.14 0 0 14,700 16,900 12,500
04/09/2026 14,700 0 (0%) 700 10.29 0 0 14,700 16,900 12,500
03/09/2026 14,700 -0.1 (-0.68%) 2,400 35.28 0 0 14,800 17,000 12,600
28/08/2026 14,800 0.3 (2.07%) 3,200 47.24 0 0 14,500 16,600 12,400
27/08/2026 14,500 0 (0%) 1,100 15.96 0 0 14,500 16,600 12,400
26/08/2026 14,600 0.1 (0.69%) 5,600 81.16 0 0 14,500 16,600 12,400
25/08/2026 14,600 0.1 (0.69%) 15,300 221.92 0 0 14,500 16,600 12,400
24/08/2026 14,800 0.2 (1.37%) 2,800 40.63 0 0 14,600 16,700 12,500
21/08/2026 14,600 0 (0%) 2,600 38.03 0 0 14,600 16,700 12,500
20/08/2026 14,600 0.1 (0.69%) 200 2.92 0 0 14,500 16,600 12,400
19/08/2026 14,400 -0.2 (-1.37%) 300 4.34 0 0 14,600 16,700 12,500
18/08/2026 14,600 0 (0%) 537 7.86 0 0 14,600 16,700 12,500
17/08/2026 14,600 0 (0%) 2,100 30.72 0 0 14,600 16,700 12,500
14/08/2026 14,600 -0.1 (-0.68%) 500 7.3 0 0 14,700 16,900 12,500
13/08/2026 14,700 0.1 (0.68%) 200 2.94 0 0 14,600 16,700 12,500
12/08/2026 14,700 -0.1 (-0.68%) 3,501 51.08 0 0 14,800 17,000 12,600
11/08/2026 14,800 0.2 (1.37%) 100 1.48 0 0 14,600 16,700 12,500
10/08/2026 14,700 -0.1 (-0.68%) 22,700 331.47 0 0 14,800 17,000 12,600
07/08/2026 14,800 0.1 (0.68%) 100 1.48 0 0 14,700 16,900 12,500
06/08/2026 14,700 0.2 (1.38%) 100 1.47 0 0 14,500 16,600 12,400
05/08/2026 14,900 0.3 (2.05%) 6,900 100.13 0 0 14,600 16,700 12,500
04/08/2026 14,500 -0.3 (-2.03%) 3,232 47.19 0 0 14,800 17,000 12,600
03/08/2026 14,800 0.4 (2.78%) 10,122 149.54 0 0 14,400 16,500 12,300
31/07/2026 14,800 0.4 (2.78%) 25,200 363.21 0 0 14,400 16,500 12,300
30/07/2026 14,500 0.1 (0.69%) 5,800 83.68 0 0 14,400 16,500 12,300
29/07/2026 14,500 0.2 (1.4%) 2,800 40.4 0 0 14,300 16,400 12,200
28/07/2026 15,400 0.2 (1.32%) 2,700 40.99 0 0 15,200 17,400 13,000
27/07/2026 15,300 -0.1 (-0.65%) 4,953 75.43 0 0 15,400 17,700 13,100
24/07/2026 15,400 0.2 (1.32%) 101 1.56 0 0 15,200 17,400 13,000
23/07/2026 15,400 0.2 (1.32%) 3,700 56.29 0 0 15,200 17,400 13,000
22/07/2026 15,200 0 (0%) 4,500 68.42 0 0 15,200 17,400 13,000
21/07/2026 15,300 0 (0%) 1,800 27.37 0 0 15,300 17,500 13,100
20/07/2026 15,100 -0.3 (-1.95%) 1,960 29.87 0 0 15,400 17,700 13,100
17/07/2026 15,400 -0.1 (-0.65%) 1,600 24.64 0 0 15,500 17,800 13,200
16/07/2026 15,500 0.2 (1.31%) 100 1.55 0 0 15,300 17,500 13,100
15/07/2026 15,400 0.1 (0.65%) 2,600 39.74 0 0 15,300 17,500 13,100
14/07/2026 15,300 0 (0%) 800 12.24 0 0 15,300 17,500 13,100
13/07/2026 15,300 0.3 (2%) 136 2.08 0 0 15,000 17,200 12,800
10/07/2026 15,300 0.3 (2%) 1,205 18.07 0 0 15,000 17,200 12,800
09/07/2026 15,400 0.2 (1.32%) 6,800 102.04 0 0 15,200 17,400 13,000
08/07/2026 15,300 0.2 (1.32%) 200 3.03 0 0 15,100 17,300 12,900
07/07/2026 15,400 0.2 (1.32%) 4,100 61.97 0 0 15,200 17,400 13,000
06/07/2026 15,300 0 (0%) 6,500 98.85 0 0 15,300 17,500 13,100
03/07/2026 15,300 -0.1 (-0.65%) 2,305 35.18 0 0 15,400 17,700 13,100
02/07/2026 15,400 0.1 (0.65%) 100 1.54 0 0 15,300 17,500 13,100
01/07/2026 15,200 0.1 (0.66%) 350 5.35 0 0 15,100 17,300 12,900
30/06/2026 15,100 0 (0%) 651 9.83 0 0 15,100 17,300 12,900
29/06/2026 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
26/06/2026 15,200 0.1 (0.66%) 300 4.54 0 0 15,100 17,300 12,900
25/06/2026 15,200 0.3 (2.01%) 300 4.54 0 0 14,900 17,100 12,700
24/06/2026 15,100 0 (0%) 6,100 90.91 0 0 15,100 17,300 12,900
23/06/2026 15,100 0.1 (0.67%) 400 6.02 0 0 15,000 17,200 12,800
22/06/2026 15,200 0 (0%) 600 9.02 0 0 15,200 17,400 13,000
19/06/2026 15,200 0.1 (0.66%) 100 1.52 0 0 15,100 17,300 12,900
18/06/2026 15,100 0.2 (1.34%) 150 2.26 0 0 14,900 17,100 12,700
17/06/2026 14,900 -0.1 (-0.67%) 300 4.48 0 0 15,000 17,200 12,800
16/06/2026 15,000 0 (0%) 5,100 76.53 0 0 15,000 17,200 12,800
15/06/2026 15,000 -0.1 (-0.66%) 4,005 60.04 0 0 15,100 17,300 12,900
12/06/2026 15,000 0.1 (0.67%) 300 4.52 0 0 14,900 17,100 12,700
11/06/2026 15,000 0 (0%) 500 7.47 0 0 15,000 17,200 12,800
10/06/2026 15,000 0 (0%) 250 3.75 0 0 15,000 17,200 12,800
09/06/2026 15,000 -0.3 (-1.96%) 2,200 32.99 0 0 15,300 17,500 13,100
08/06/2026 15,300 0.2 (1.32%) 100 1.53 0 0 15,100 17,300 12,900
05/06/2026 15,000 -0.2 (-1.32%) 600 9.04 0 0 15,200 17,400 13,000
04/06/2026 15,200 0.1 (0.66%) 100 1.52 0 0 15,100 17,300 12,900
03/06/2026 15,200 0.2 (1.33%) 300 4.53 0 0 15,000 17,200 12,800
02/06/2026 15,200 0.1 (0.66%) 2,500 37.38 0 0 15,100 17,300 12,900
01/06/2026 15,000 -0.2 (-1.32%) 1,000 15.12 0 0 15,200 17,400 13,000
29/05/2026 15,300 0.2 (1.32%) 2,400 36.37 0 0 15,100 17,300 12,900
28/05/2026 15,200 0.3 (2.01%) 200 3.02 0 0 14,900 17,100 12,700
27/05/2026 15,000 0.1 (0.67%) 1,734 25.84 0 0 14,900 17,100 12,700
26/05/2026 15,000 0 (0%) 1,600 23.88 0 0 15,000 17,200 12,800
25/05/2026 15,000 0 (0%) 400 5.99 0 0 15,000 17,200 12,800
22/05/2026 15,000 0 (0%) 800 11.97 0 0 15,000 17,200 12,800
21/05/2026 15,000 0.2 (1.35%) 200 3 0 0 14,800 17,000 12,600
20/05/2026 15,000 0 (0%) 3,200 47.43 0 0 15,000 17,200 12,800
19/05/2026 15,000 0.1 (0.67%) 200 3 0 0 14,900 17,100 12,700
18/05/2026 15,000 0.3 (2.04%) 1,500 22.4 0 0 14,700 16,900 12,500
15/05/2026 15,000 0.1 (0.67%) 7,909 116.53 0 0 14,900 17,100 12,700
14/05/2026 14,900 0 (0%) 2,600 38.62 0 0 14,900 17,100 12,700
13/05/2026 14,900 0 (0%) 1,100 16.39 0 0 14,900 17,100 12,700
12/05/2026 14,900 0.2 (1.36%) 600 8.94 0 0 14,700 16,900 12,500
11/05/2026 14,900 0.1 (0.68%) 26,000 382.15 0 0 14,800 17,000 12,600
08/05/2026 14,900 0 (0%) 21,500 319.15 0 0 14,900 17,100 12,700
07/05/2026 15,000 0.1 (0.67%) 7,100 105.84 0 0 14,900 17,100 12,700
06/05/2026 15,000 0 (0%) 8,600 128.19 0 0 15,000 17,200 12,800
05/05/2026 15,000 0.1 (0.67%) 900 13.46 0 0 14,900 17,100 12,700
04/05/2026 15,000 0 (0%) 7,210 107.59 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 1,100 16.45 0 0 15,000 17,200 12,800
28/04/2026 14,900 0 (0%) 1,400 20.98 0 0 14,900 17,100 12,700
24/04/2026 15,000 0 (0%) 600 8.95 0 0 15,000 17,200 12,800
23/04/2026 15,100 0.1 (0.67%) 1,501 22.53 0 0 15,000 17,200 12,800
22/04/2026 15,000 0 (0%) 17,900 268.5 0 0 15,000 17,200 12,800
21/04/2026 15,100 0 (0%) 3,700 55.67 0 0 15,100 17,300 12,900
20/04/2026 15,100 0 (0%) 15,200 229.2 0 0 15,100 17,300 12,900
17/04/2026 15,100 0 (0%) 3,500 52.92 0 0 15,100 17,300 12,900
16/04/2026 15,100 0 (0%) 9,600 145.05 0 0 15,100 17,300 12,900
15/04/2026 15,100 0 (0%) 3,900 58.85 0 0 15,100 17,300 12,900
14/04/2026 15,100 0 (0%) 1,000 15.1 0 0 15,100 17,300 12,900
13/04/2026 15,100 0 (0%) 3,100 46.82 0 0 15,100 17,300 12,900
10/04/2026 15,100 0.2 (1.34%) 2,604 39.21 0 0 14,900 17,100 12,700
09/04/2026 15,100 0.1 (0.67%) 2,600 38.86 0 0 15,000 17,200 12,800
08/04/2026 15,000 0 (0%) 8,400 126.03 0 0 15,000 17,200 12,800
07/04/2026 15,100 0.1 (0.67%) 4,900 73.58 0 0 15,000 17,200 12,800
06/04/2026 15,000 0 (0%) 1,300 19.54 0 0 15,000 17,200 12,800
03/04/2026 15,000 0 (0%) 400 6 0 0 15,000 17,200 12,800
02/04/2026 15,000 0 (0%) 1,856 27.9 0 0 15,000 17,200 12,800
01/04/2026 15,100 0 (0%) 3,500 52.39 0 0 15,100 17,300 12,900
31/03/2026 15,200 0.4 (2.7%) 2,600 39.38 0 0 14,800 17,000 12,600
30/03/2026 15,100 0 (0%) 4,900 72.28 0 0 15,100 17,300 12,900
27/03/2026 15,100 0 (0%) 700 10.54 0 0 15,100 17,300 12,900
26/03/2026 15,100 0.2 (1.34%) 3,200 48.16 0 0 14,900 17,100 12,700
25/03/2026 15,000 0.3 (2.04%) 7,800 116.18 0 0 14,700 16,900 12,500
24/03/2026 14,800 0.1 (0.68%) 8,400 123.57 0 0 14,700 16,900 12,500

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