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
04/08/2026 17,400 -0.4 (-2.25%) 0 0 0 0 17,800 20,400 15,200
03/08/2026 17,400 0.7 (4.19%) 2,056 36.6 0 0 16,700 19,200 14,200
31/07/2026 18,300 0 (0%) 13 0.24 0 0 18,300 21,000 15,600
30/07/2026 18,300 0 (0%) 3,300 60.39 0 0 18,300 21,000 15,600
29/07/2026 18,700 0.6 (3.31%) 2,238 40.95 0 0 18,100 20,800 15,400
28/07/2026 18,000 -0.5 (-2.7%) 16,100 291.98 0 0 18,500 21,200 15,800
27/07/2026 18,600 0.6 (3.33%) 4,760 88.15 0 0 18,000 20,700 15,300
24/07/2026 18,000 0 (0%) 24,131 433.88 0 0 18,000 20,700 15,300
23/07/2026 18,000 -0.1 (-0.55%) 1,068 19.26 0 0 18,100 20,800 15,400
22/07/2026 18,600 -0.1 (-0.53%) 1,725 31.24 0 0 18,700 21,500 15,900
21/07/2026 18,600 0.1 (0.54%) 500 9.34 0 0 18,500 21,200 15,800
20/07/2026 18,500 -0.1 (-0.54%) 1,800 33.3 0 0 18,600 21,300 15,900
17/07/2026 18,900 1.7 (9.88%) 13,305 247.29 0 0 17,200 19,700 14,700
16/07/2026 17,600 0.4 (2.33%) 1,513 26.07 0 0 17,200 19,700 14,700
15/07/2026 17,200 0 (0%) 2,000 34.4 0 0 17,200 19,700 14,700
14/07/2026 17,200 0 (0%) 2,001 34.42 0 0 17,200 19,700 14,700
13/07/2026 17,200 -2.5 (-12.69%) 100 1.72 0 0 19,700 22,600 16,800
10/07/2026 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/07/2026 19,700 1.7 (9.44%) 100 1.97 0 0 18,000 20,700 15,300
08/07/2026 18,300 0.8 (4.57%) 1,900 34.28 0 0 17,500 20,100 14,900
07/07/2026 18,000 1.1 (6.51%) 1,100 19.2 0 0 16,900 19,400 14,400
06/07/2026 16,900 -0.4 (-2.31%) 500 8.45 0 0 17,300 19,800 14,800
03/07/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
02/07/2026 17,500 0.3 (1.74%) 620 10.73 0 0 17,200 19,700 14,700
01/07/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
30/06/2026 17,500 0 (0%) 2,900 49.85 0 0 17,500 20,100 14,900
29/06/2026 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
26/06/2026 17,500 0 (0%) 201 3.52 0 0 17,500 20,100 14,900
25/06/2026 17,500 0 (0%) 800 14 0 0 17,500 20,100 14,900
24/06/2026 17,500 0 (0%) 3,000 52.5 0 0 17,500 20,100 14,900
23/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/06/2026 17,500 0.5 (2.94%) 100 1.75 0 0 17,000 19,500 14,500
17/06/2026 17,000 0 (0%) 600 10.2 0 0 17,000 19,500 14,500
16/06/2026 17,000 -0.5 (-2.86%) 100 1.7 0 0 17,500 20,100 14,900
15/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
12/06/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/06/2026 17,500 0.5 (2.94%) 409 7.16 0 0 17,000 19,500 14,500
10/06/2026 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
09/06/2026 17,000 0.4 (2.41%) 290 4.93 0 0 16,600 19,000 14,200
08/06/2026 17,000 0 (0%) 1,712 28.37 0 0 17,000 19,500 14,500
05/06/2026 17,000 -0.8 (-4.49%) 1,300 22.1 0 0 17,800 20,400 15,200
04/06/2026 17,800 0.8 (4.71%) 100 1.78 0 0 17,000 19,500 14,500
03/06/2026 17,000 0.1 (0.59%) 100 1.7 0 0 16,900 19,400 14,400
02/06/2026 16,900 -0.1 (-0.59%) 1,200 20.3 0 0 17,000 19,500 14,500
01/06/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
29/05/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
28/05/2026 17,000 0 (0%) 3,900 66.14 0 0 17,000 19,500 14,500
27/05/2026 17,000 -0.2 (-1.16%) 309 5.25 0 0 17,200 19,700 14,700
26/05/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
25/05/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
22/05/2026 17,100 0.3 (1.79%) 2,900 49.85 0 0 16,800 19,300 14,300
21/05/2026 16,800 -0.9 (-5.08%) 960 16.13 0 0 17,700 20,300 15,100
20/05/2026 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/05/2026 18,000 0.7 (4.05%) 600 10.64 0 0 17,300 19,800 14,800
18/05/2026 17,300 0 (0%) 202 3.5 0 0 17,300 19,800 14,800
15/05/2026 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
14/05/2026 17,500 0.2 (1.16%) 21,977 380.18 0 0 17,300 19,800 14,800
13/05/2026 17,000 -0.2 (-1.16%) 1,000 17.25 0 0 17,200 19,700 14,700
12/05/2026 17,200 -0.3 (-1.71%) 340 5.86 0 0 17,500 20,100 14,900
11/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
08/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
07/05/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
06/05/2026 17,100 -0.7 (-3.93%) 700 12.25 0 0 17,800 20,400 15,200
05/05/2026 17,800 -0.2 (-1.11%) 100 1.78 0 0 18,000 20,700 15,300
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/04/2026 18,000 1.1 (6.51%) 2,002 35.99 0 0 16,900 19,400 14,400
28/04/2026 18,000 -0.4 (-2.17%) 1,300 21.92 0 0 18,400 21,100 15,700
24/04/2026 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
23/04/2026 18,400 0.1 (0.55%) 2,110 38.79 0 0 18,300 21,000 15,600
22/04/2026 18,300 0 (0%) 502 9.19 0 0 18,300 21,000 15,600
21/04/2026 18,300 0 (0%) 3,501 64.02 0 0 18,300 21,000 15,600
20/04/2026 17,200 -0.7 (-3.91%) 1,301 23.78 0 0 17,900 20,500 15,300
17/04/2026 17,900 0 (0%) 10 0.19 0 0 17,900 20,500 15,300
16/04/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/04/2026 18,000 0.4 (2.27%) 727 13.03 0 0 17,600 20,200 15,000
14/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
13/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
10/04/2026 17,400 -0.2 (-1.14%) 300 5.28 0 0 17,600 20,200 15,000
09/04/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
08/04/2026 17,700 0.1 (0.57%) 2,155 37.95 0 0 17,600 20,200 15,000
07/04/2026 17,600 0.8 (4.76%) 200 3.52 0 0 16,800 19,300 14,300
06/04/2026 17,500 0.5 (2.94%) 3,865 64.92 0 0 17,000 19,500 14,500
03/04/2026 17,000 -0.4 (-2.3%) 2,400 40.8 0 0 17,400 20,000 14,800
02/04/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
01/04/2026 16,800 -0.7 (-4%) 450 7.76 0 0 17,500 20,100 14,900
31/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
27/03/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
26/03/2026 17,500 0 (0%) 20 0.39 0 0 17,500 20,100 14,900
25/03/2026 17,500 0.9 (5.42%) 100 1.75 0 0 16,600 19,000 14,200
24/03/2026 16,500 0.4 (2.48%) 3,403 56.35 0 0 16,100 18,500 13,700
23/03/2026 16,200 -0.2 (-1.22%) 448 7.3 0 0 16,400 18,800 14,000
20/03/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
19/03/2026 16,900 -0.2 (-1.17%) 1,634 26.74 0 0 17,100 19,600 14,600
18/03/2026 17,100 0 (0%) 1,000 17.1 0 0 17,100 19,600 14,600
17/03/2026 17,100 0 (0%) 1,100 18.82 0 0 17,100 19,600 14,600
16/03/2026 17,100 0.3 (1.79%) 1,500 25.6 0 0 16,800 19,300 14,300
13/03/2026 17,000 0 (0%) 200 3.35 0 0 17,000 19,500 14,500
12/03/2026 17,000 0.9 (5.59%) 602 10.24 0 0 16,100 18,500 13,700
11/03/2026 16,100 0.1 (0.63%) 4,200 67.47 0 0 16,000 18,400 13,600
10/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/03/2026 16,100 -0.9 (-5.29%) 900 14.44 0 0 17,000 19,500 14,500
06/03/2026 17,000 0 (0%) 1,000 17 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
04/03/2026 17,000 -0.1 (-0.58%) 1,200 20.41 0 0 17,100 19,600 14,600
03/03/2026 17,100 0 (0%) 1,700 29.07 0 0 17,100 19,600 14,600
02/03/2026 17,000 -0.1 (-0.58%) 2,000 34.17 0 0 17,100 19,600 14,600
27/02/2026 17,100 0 (0%) 1,706 29.17 0 0 17,100 19,600 14,600
26/02/2026 17,100 0 (0%) 4,200 71.62 0 0 17,100 19,600 14,600
25/02/2026 17,100 -0.7 (-3.93%) 2,300 39.24 0 0 17,800 20,400 15,200
24/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
23/02/2026 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
13/02/2026 17,800 0.4 (2.3%) 111 1.99 0 0 17,400 20,000 14,800
12/02/2026 17,400 0 (0%) 3,300 57.42 0 0 17,400 20,000 14,800
11/02/2026 17,400 0 (0%) 400 6.96 0 0 17,400 20,000 14,800
10/02/2026 17,500 -0.3 (-1.69%) 2,450 42.55 0 0 17,800 20,400 15,200
09/02/2026 17,800 0.4 (2.3%) 100 1.78 0 0 17,400 20,000 14,800
06/02/2026 17,200 -0.5 (-2.82%) 2,500 43.48 0 0 17,700 20,300 15,100
05/02/2026 17,700 0.2 (1.14%) 11,400 201.65 0 0 17,500 20,100 14,900
04/02/2026 17,500 0.2 (1.16%) 8,024 140.24 0 0 17,300 19,800 14,800

Historical Data ja - BSC

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