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
22/05/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
21/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
20/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
19/05/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
18/05/2026 34,900 4.5 (14.8%) 201 7.01 0 0 30,400 34,900 25,900
15/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
14/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
13/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
12/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
11/05/2026 30,400 3.9 (14.72%) 105 3.19 0 0 26,500 30,400 22,600
08/05/2026 26,500 -3.9 (-12.83%) 1,001 26.53 0 0 30,400 34,900 25,900
07/05/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
06/05/2026 30,400 3.9 (14.72%) 106 3.21 0 0 26,500 30,400 22,600
05/05/2026 26,500 0 (0%) 800 21.2 0 0 26,500 30,400 22,600
04/05/2026 26,500 0 (0%) 3,000 79.5 0 0 26,500 30,400 22,600
29/04/2026 26,500 0 (0%) 20,300 537.98 0 0 26,500 30,400 22,600
28/04/2026 26,500 -0.5 (-1.85%) 6,500 172.25 0 0 27,000 31,000 23,000
24/04/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
23/04/2026 27,000 1 (3.85%) 500 13.5 0 0 26,000 29,900 22,100
22/04/2026 26,000 -0.2 (-0.76%) 101 2.63 0 0 26,200 30,100 22,300
21/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
20/04/2026 26,200 0 (0%) 74 1.65 0 0 26,200 30,100 22,300
17/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
16/04/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
15/04/2026 26,400 3.4 (14.78%) 1,100 28.8 0 0 23,000 26,400 19,600
14/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/04/2026 23,000 -2 (-8%) 100 2.3 0 0 25,000 28,700 21,300
06/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/04/2026 25,000 0 (0%) 51 1.1 0 0 25,000 28,700 21,300
02/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/04/2026 25,000 0 (0%) 80 1.77 0 0 25,000 28,700 21,300
31/03/2026 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
30/03/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
27/03/2026 25,000 0 (0%) 301 7.53 0 0 25,000 28,700 21,300
26/03/2026 25,000 0 (0%) 61 1.3 0 0 25,000 28,700 21,300
25/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/03/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
17/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/03/2026 25,000 0 (0%) 2 0.05 0 0 25,000 28,700 21,300
09/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 2,601 65.03 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 101 2.52 0 0 25,000 28,700 21,300
25/02/2026 25,000 0.4 (1.63%) 600 15 0 0 24,600 28,200 21,000
24/02/2026 24,500 -2.5 (-9.26%) 1,210 29.82 0 0 27,000 31,000 23,000
23/02/2026 27,000 0 (0%) 1 0.02 0 0 27,000 31,000 23,000
13/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/02/2026 27,000 0 (0%) 149 3.58 0 0 27,000 31,000 23,000
10/02/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
09/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/02/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
03/02/2026 27,000 0 (0%) 50 1.3 0 0 27,000 31,000 23,000
02/02/2026 27,000 3.5 (14.89%) 128 3.36 0 0 23,500 27,000 20,000
30/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/01/2026 23,500 0 (0%) 100 2.35 0 0 23,500 27,000 20,000
28/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
27/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
26/01/2026 23,500 -1 (-4.08%) 1,000 23.5 0 0 24,500 28,100 20,900
23/01/2026 24,500 -0.5 (-2%) 300 7.35 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/01/2026 25,000 0 (0%) 67 1.56 0 0 25,000 28,700 21,300
16/01/2026 25,000 1.6 (6.84%) 100 2.5 0 0 23,400 26,900 19,900
15/01/2026 23,400 0 (0%) 10 0.24 0 0 23,400 26,900 19,900
14/01/2026 23,500 0 (0%) 2,079 48.69 0 0 23,500 27,000 20,000
13/01/2026 23,400 -1.4 (-5.65%) 401 9.41 0 0 24,800 28,500 21,100
12/01/2026 23,100 0 (0%) 287 6.94 0 0 23,100 26,500 19,700
09/01/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
08/01/2026 23,100 -3.2 (-12.17%) 110 2.54 0 0 26,300 30,200 22,400
07/01/2026 26,300 0 (0%) 22 0.58 0 0 26,300 30,200 22,400
06/01/2026 26,300 3.4 (14.85%) 100 2.63 0 0 22,900 26,300 19,500
05/01/2026 22,900 0 (0%) 22 0.52 0 0 22,900 26,300 19,500
31/12/2025 22,900 -2.4 (-9.49%) 100 2.29 0 0 25,300 29,000 21,600
30/12/2025 25,300 3.3 (15%) 100 2.53 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
26/12/2025 22,000 -3.8 (-14.73%) 100 2.2 0 0 25,800 29,600 22,000
25/12/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/12/2025 25,800 3.3 (14.67%) 100 2.58 0 0 22,500 25,800 19,200
23/12/2025 22,500 -0.7 (-3.02%) 500 11.26 0 0 23,200 26,600 19,800
22/12/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
19/12/2025 23,200 0.7 (3.11%) 3,400 78.88 0 0 22,500 25,800 19,200
18/12/2025 22,700 -1.9 (-7.72%) 1,500 33.82 0 0 24,600 28,200 21,000
17/12/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
16/12/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
15/12/2025 23,900 0.4 (1.7%) 300 7.38 0 0 23,500 27,000 20,000
12/12/2025 22,100 -3.9 (-15%) 400 9.41 0 0 26,000 29,900 22,100
11/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/12/2025 26,000 3.2 (14.04%) 100 2.6 0 0 22,800 26,200 19,400
08/12/2025 22,800 -0.1 (-0.44%) 100 2.28 0 0 22,900 26,300 19,500
05/12/2025 22,800 0 (0%) 1,800 41.19 0 0 22,800 26,200 19,400
04/12/2025 22,800 0 (0%) 190 4.24 0 0 22,800 26,200 19,400
03/12/2025 22,800 -0.2 (-0.87%) 600 13.68 0 0 23,000 26,400 19,600
02/12/2025 23,000 2.6 (12.75%) 200 4.6 0 0 20,400 23,400 17,400
01/12/2025 22,600 0 (0%) 900 18.34 0 0 22,600 25,900 19,300
28/11/2025 22,100 0 (0%) 200 4.51 0 0 22,100 25,400 18,800
27/11/2025 22,000 -1.5 (-6.38%) 1,148 25.3 0 0 23,500 27,000 20,000
26/11/2025 23,500 0.5 (2.17%) 200 4.7 0 0 23,000 26,400 19,600
25/11/2025 23,000 -0.4 (-1.71%) 910 20.92 0 0 23,400 26,900 19,900
24/11/2025 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900

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