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
25/09/2026 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
24/09/2026 25,200 -2.8 (-10%) 4,600 116.03 0 0 28,000 32,200 23,800
23/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
22/09/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
21/09/2026 28,000 0 (0%) 5 0.14 0 0 28,000 32,200 23,800
18/09/2026 28,000 3.1 (12.45%) 100 2.8 0 0 24,900 28,600 21,200
17/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
16/09/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
15/09/2026 25,000 0 (0%) 700 17.45 0 0 25,000 28,700 21,300
14/09/2026 25,000 -1 (-3.85%) 14,400 360 0 0 26,000 29,900 22,100
11/09/2026 26,000 -0.3 (-1.14%) 300 7.8 0 0 26,300 30,200 22,400
10/09/2026 26,300 0 (0%) 1,000 26.3 0 0 26,300 30,200 22,400
09/09/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
08/09/2026 26,300 3.3 (14.35%) 100 2.63 0 0 23,000 26,400 19,600
07/09/2026 23,000 -3 (-11.54%) 1,200 27.6 0 0 26,000 29,900 22,100
04/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/09/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
27/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/08/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/08/2026 26,000 -0.8 (-2.99%) 200 5.2 0 0 26,800 30,800 22,800
24/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
21/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
20/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
19/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
18/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
17/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
14/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
13/08/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
12/08/2026 27,500 0.1 (0.36%) 200 5.35 0 0 27,400 31,500 23,300
11/08/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
10/08/2026 27,400 0 (0%) 44 1.21 0 0 27,400 31,500 23,300
07/08/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
06/08/2026 27,400 -2.2 (-7.43%) 100 2.74 0 0 29,600 34,000 25,200
05/08/2026 29,600 0 (0%) 20 0.55 0 0 29,600 34,000 25,200
04/08/2026 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
03/08/2026 27,700 0.3 (1.09%) 200 5.92 0 0 27,400 31,500 23,300
31/07/2026 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
30/07/2026 27,400 1.4 (5.38%) 104 2.85 0 0 26,000 29,900 22,100
29/07/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
28/07/2026 26,000 0 (0%) 1,023 26.6 0 0 26,000 29,900 22,100
27/07/2026 26,000 -0.8 (-2.99%) 100 2.6 0 0 26,800 30,800 22,800
24/07/2026 26,800 0 (0%) 2,000 53.6 0 0 26,800 30,800 22,800
23/07/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
22/07/2026 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
21/07/2026 26,800 0 (0%) 10 0.25 0 0 26,800 30,800 22,800
20/07/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
17/07/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
16/07/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
15/07/2026 26,600 0.3 (1.14%) 400 10.71 0 0 26,300 30,200 22,400
14/07/2026 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
13/07/2026 26,000 -1.5 (-5.45%) 8,500 223.84 0 0 27,500 31,600 23,400
10/07/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
09/07/2026 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
08/07/2026 27,500 0 (0%) 1,000 27.5 0 0 27,500 31,600 23,400
07/07/2026 27,000 -0.8 (-2.88%) 1,200 32.94 0 0 27,800 31,900 23,700
06/07/2026 27,900 -2.1 (-7.%) 300 8.35 0 0 30,000 34,500 25,500
03/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
02/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/07/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
30/06/2026 30,000 0 (0%) 3 0.09 0 0 30,000 34,500 25,500
29/06/2026 30,600 3.4 (12.5%) 8,500 254.7 0 0 27,200 31,200 23,200
26/06/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
25/06/2026 27,100 -0.8 (-2.87%) 8,901 242.02 0 0 27,900 32,000 23,800
24/06/2026 27,900 0 (0%) 100 2.79 0 0 27,900 32,000 23,800
23/06/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
22/06/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
19/06/2026 28,700 -0.2 (-0.69%) 200 5.58 0 0 28,900 33,200 24,600
18/06/2026 28,900 2 (7.43%) 101 2.92 0 0 26,900 30,900 22,900
17/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
16/06/2026 26,900 0 (0%) 1 0.02 0 0 26,900 30,900 22,900
15/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
12/06/2026 26,700 -0.6 (-2.2%) 1,800 48.39 0 0 27,300 31,300 23,300
11/06/2026 29,000 2 (7.41%) 600 16.4 0 0 27,000 31,000 23,000
10/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/06/2026 27,000 0 (0%) 300 8.1 0 0 27,000 31,000 23,000
05/06/2026 27,000 0 (0%) 800 21.63 0 0 27,000 31,000 23,000
04/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
01/06/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
28/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
26/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
25/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
22/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
21/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
20/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/05/2026 27,000 -1.8 (-6.25%) 501 13.53 0 0 28,800 33,100 24,500
18/05/2026 28,800 0 (0%) 1 0.03 0 0 28,800 33,100 24,500
15/05/2026 28,800 1.8 (6.67%) 200 5.76 0 0 27,000 31,000 23,000
14/05/2026 29,800 3 (11.19%) 900 24.34 0 0 26,800 30,800 22,800
13/05/2026 26,700 0.1 (0.38%) 1,700 45.54 0 0 26,600 30,500 22,700
12/05/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
11/05/2026 26,600 -1.5 (-5.34%) 400 10.64 0 0 28,100 32,300 23,900
08/05/2026 28,100 1 (3.69%) 201 5.65 0 0 27,100 31,100 23,100
07/05/2026 30,000 3.1 (11.52%) 700 18.96 0 0 26,900 30,900 22,900
06/05/2026 26,900 0.1 (0.37%) 100 2.69 0 0 26,800 30,800 22,800
05/05/2026 26,600 -0.2 (-0.75%) 1,427 38.2 0 0 26,800 30,800 22,800
04/05/2026 26,800 0 (0%) 32 0.86 0 0 26,800 30,800 22,800
29/04/2026 26,800 0 (0%) 100 2.71 0 0 26,800 30,800 22,800
28/04/2026 26,800 -0.4 (-1.47%) 1,100 29.51 0 0 27,200 31,200 23,200
24/04/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
23/04/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
22/04/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
21/04/2026 27,200 -0.6 (-2.16%) 1,000 27.2 0 0 27,800 31,900 23,700
20/04/2026 27,800 -0.1 (-0.36%) 401 11.15 0 0 27,900 32,000 23,800
17/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
16/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
15/04/2026 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
14/04/2026 28,000 0.5 (1.82%) 1,430 39.88 0 0 27,500 31,600 23,400
13/04/2026 27,500 -0.5 (-1.79%) 2,200 60.5 0 0 28,000 32,200 23,800
10/04/2026 28,000 0 (0%) 2,000 56 0 0 28,000 32,200 23,800
09/04/2026 28,000 0.1 (0.36%) 510 14.28 0 0 27,900 32,000 23,800
08/04/2026 28,000 0.5 (1.82%) 1,523 42.54 0 0 27,500 31,600 23,400
07/04/2026 27,500 -0.4 (-1.43%) 800 22 0 0 27,900 32,000 23,800
06/04/2026 27,900 -0.1 (-0.36%) 500 13.95 0 0 28,000 32,200 23,800
03/04/2026 28,000 -0.1 (-0.36%) 1,000 28 0 0 28,100 32,300 23,900
02/04/2026 28,100 -0.2 (-0.71%) 1,700 47.7 0 0 28,300 32,500 24,100
01/04/2026 28,200 0.2 (0.71%) 2,000 56.5 0 0 28,000 32,200 23,800
31/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
30/03/2026 28,000 -0.3 (-1.06%) 4,000 112 0 0 28,300 32,500 24,100
27/03/2026 28,500 0.2 (0.71%) 2,000 56.5 0 0 28,300 32,500 24,100
26/03/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
25/03/2026 28,300 0 (0%) 500 14.15 0 0 28,300 32,500 24,100

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