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
09/06/2026 31,200 0 (0%) 4,300 134.62 0 0 31,200 35,800 26,600
08/06/2026 32,100 0 (0%) 400 12.46 0 0 32,100 36,900 27,300
05/06/2026 32,200 0 (0%) 700 22.49 0 0 32,200 37,000 27,400
04/06/2026 32,300 0.4 (1.25%) 300 9.67 0 0 31,900 36,600 27,200
03/06/2026 31,900 0 (0%) 200 6.38 0 0 31,900 36,600 27,200
02/06/2026 31,500 -0.5 (-1.56%) 3,202 102.11 0 0 32,000 36,800 27,200
01/06/2026 32,000 0 (0%) 900 28.8 0 0 32,000 36,800 27,200
29/05/2026 32,000 0 (0%) 2,032 64.96 0 0 32,000 36,800 27,200
28/05/2026 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
27/05/2026 32,000 -1 (-3.03%) 800 25.6 0 0 33,000 37,900 28,100
26/05/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
25/05/2026 33,000 0 (0%) 100 3.3 0 0 33,000 37,900 28,100
22/05/2026 33,000 1.1 (3.45%) 100 3.3 0 0 31,900 36,600 27,200
21/05/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
20/05/2026 35,600 4.6 (14.84%) 2,100 67.03 0 0 31,000 35,600 26,400
19/05/2026 31,000 -0.9 (-2.82%) 400 12.4 0 0 31,900 36,600 27,200
18/05/2026 31,900 0 (0%) 1 0.03 0 0 31,900 36,600 27,200
15/05/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
14/05/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
13/05/2026 31,700 -1.4 (-4.23%) 887 28.18 0 0 33,100 38,000 28,200
12/05/2026 32,000 0.3 (0.95%) 400 13.24 0 0 31,700 36,400 27,000
11/05/2026 31,700 0 (0%) 1 0.03 0 0 31,700 36,400 27,000
08/05/2026 31,700 0 (0%) 0 0 0 0 31,700 36,400 27,000
07/05/2026 31,100 -0.9 (-2.81%) 700 22.22 0 0 32,000 36,800 27,200
06/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
29/04/2026 32,000 -0.6 (-1.84%) 100 3.2 0 0 32,600 37,400 27,800
28/04/2026 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
24/04/2026 32,600 1.1 (3.49%) 100 3.26 0 0 31,500 36,200 26,800
23/04/2026 31,500 -0.1 (-0.32%) 700 22.04 0 0 31,600 36,300 26,900
22/04/2026 31,600 0 (0%) 0 0 0 0 31,600 36,300 26,900
21/04/2026 31,600 0.1 (0.32%) 2,900 91.55 0 0 31,500 36,200 26,800
20/04/2026 31,500 0 (0%) 1,100 34.7 0 0 31,500 36,200 26,800
17/04/2026 31,500 0.1 (0.32%) 5,349 168.57 0 0 31,400 36,100 26,700
16/04/2026 32,000 0 (0%) 3,201 100.43 0 0 32,000 36,800 27,200
15/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/04/2026 32,000 0 (0%) 69 2. 0 0 32,000 36,800 27,200
10/04/2026 32,000 0 (0%) 2,600 83.22 0 0 32,000 36,800 27,200
09/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/04/2026 32,500 0.5 (1.56%) 1,300 41.65 0 0 32,000 36,800 27,200
07/04/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/04/2026 32,000 -0.9 (-2.74%) 100 3.2 0 0 32,900 37,800 28,000
03/04/2026 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
02/04/2026 32,900 1.5 (4.78%) 100 3.29 0 0 31,400 36,100 26,700
01/04/2026 31,400 0 (0%) 500 15.68 0 0 31,400 36,100 26,700
31/03/2026 31,400 0.1 (0.32%) 100 3.14 0 0 31,300 35,900 26,700
30/03/2026 31,400 0 (0%) 500 15.66 0 0 31,400 36,100 26,700
27/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
26/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
25/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
24/03/2026 31,000 3 (10.71%) 300 9.42 0 0 28,000 32,200 23,800
23/03/2026 31,000 0.6 (1.97%) 800 22.43 0 0 30,400 34,900 25,900
20/03/2026 30,500 -1.5 (-4.69%) 400 12.17 0 0 32,000 36,800 27,200
19/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/03/2026 32,000 1.1 (3.56%) 100 3.2 0 0 30,900 35,500 26,300
17/03/2026 31,500 -1.3 (-3.96%) 9,100 280.77 0 0 32,800 37,700 27,900
16/03/2026 33,000 2.1 (6.8%) 600 19.65 0 0 30,900 35,500 26,300
13/03/2026 30,900 -0.2 (-0.64%) 1,300 40.2 0 0 31,100 35,700 26,500
12/03/2026 31,000 -1.9 (-5.78%) 900 27.98 0 0 32,900 37,800 28,000
11/03/2026 32,900 2.2 (7.17%) 300 9.88 0 0 30,700 35,300 26,100
10/03/2026 31,000 -0.1 (-0.32%) 4,100 125.72 0 0 31,100 35,700 26,500
09/03/2026 31,200 -3.8 (-10.86%) 2,554 79.53 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0.1 (0.29%) 3,900 136.43 0 0 34,900 40,100 29,700
04/03/2026 34,900 -0.1 (-0.29%) 500 17.45 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 4,500 157.5 0 0 35,000 40,200 29,800
02/03/2026 35,000 0 (0%) 1,420 49.68 0 0 35,000 40,200 29,800
27/02/2026 35,000 0 (0%) 101 3.54 0 0 35,000 40,200 29,800
26/02/2026 35,000 -0.1 (-0.28%) 6,700 234.51 0 0 35,100 40,300 29,900
25/02/2026 35,000 -0.2 (-0.57%) 1,000 35.05 0 0 35,200 40,400 30,000
24/02/2026 35,200 0.2 (0.57%) 1,000 35.2 0 0 35,000 40,200 29,800
23/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/02/2026 35,200 0.1 (0.28%) 15,367 538.37 0 0 35,100 40,300 29,900
12/02/2026 35,200 0.1 (0.28%) 1,800 63.24 0 0 35,100 40,300 29,900
11/02/2026 36,500 1.5 (4.29%) 14,700 515.43 0 0 35,000 40,200 29,800
10/02/2026 35,000 -0.1 (-0.28%) 13,800 483.24 0 0 35,100 40,300 29,900
09/02/2026 35,000 0 (0%) 900 31.6 0 0 35,000 40,200 29,800
06/02/2026 35,000 -0.1 (-0.28%) 100 3.5 0 0 35,100 40,300 29,900
05/02/2026 35,000 -0.1 (-0.28%) 2,700 94.8 0 0 35,100 40,300 29,900
04/02/2026 35,100 -0.3 (-0.85%) 300 10.53 0 0 35,400 40,700 30,100
03/02/2026 35,400 0 (0%) 200 7.08 0 0 35,400 40,700 30,100
02/02/2026 35,400 0 (0%) 131 4.64 0 0 35,400 40,700 30,100
30/01/2026 35,400 0 (0%) 1,128 39.95 0 0 35,400 40,700 30,100
29/01/2026 35,500 -0.2 (-0.56%) 2,869 101.67 0 0 35,700 41,000 30,400
28/01/2026 35,300 -0.7 (-1.94%) 400 14.28 0 0 36,000 41,400 30,600
27/01/2026 36,000 -0.4 (-1.1%) 115 4.15 0 0 36,400 41,800 31,000
26/01/2026 37,000 0.8 (2.21%) 305 11.1 0 0 36,200 41,600 30,800
23/01/2026 36,000 -0.6 (-1.64%) 600 21.72 0 0 36,600 42,000 31,200
22/01/2026 36,700 0.9 (2.51%) 1,052 38.44 0 0 35,800 41,100 30,500
21/01/2026 36,900 -0.1 (-0.27%) 7,300 261 0 0 37,000 42,500 31,500
20/01/2026 36,600 -1 (-2.66%) 600 22.2 0 0 37,600 43,200 32,000
19/01/2026 37,200 -2.6 (-6.53%) 2,204 82.79 0 0 39,800 45,700 33,900
16/01/2026 38,200 2.5 (7.%) 10,401 413.75 0 0 35,700 41,000 30,400
15/01/2026 36,600 1.6 (4.57%) 6,473 230.94 0 0 35,000 40,200 29,800
14/01/2026 34,900 -0.1 (-0.29%) 2,500 87.48 0 0 35,000 40,200 29,800
13/01/2026 35,000 0 (0%) 1,300 45.5 0 0 35,000 40,200 29,800
12/01/2026 35,000 0 (0%) 900 31.5 0 0 35,000 40,200 29,800
09/01/2026 35,000 -0.3 (-0.85%) 320 11.2 0 0 35,300 40,500 30,100
08/01/2026 35,000 -1.7 (-4.63%) 901 31.85 0 0 36,700 42,200 31,200
07/01/2026 36,700 -1.1 (-2.91%) 1,127 41.39 0 0 37,800 43,400 32,200
06/01/2026 36,900 3.1 (9.17%) 600 22.69 0 0 33,800 38,800 28,800
05/01/2026 33,000 -1.8 (-5.17%) 200 6.75 0 0 34,800 40,000 29,600
31/12/2025 34,800 0.8 (2.35%) 100 3.48 0 0 34,000 39,100 28,900
30/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
26/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
25/12/2025 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
24/12/2025 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
23/12/2025 34,000 0 (0%) 800 27.2 0 0 34,000 39,100 28,900
22/12/2025 34,000 -0.5 (-1.45%) 500 17.01 0 0 34,500 39,600 29,400
19/12/2025 34,200 -0.6 (-1.72%) 296 10.18 0 0 34,800 40,000 29,600
18/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
17/12/2025 34,800 0 (0%) 3,000 104.3 0 0 34,800 40,000 29,600
16/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
15/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
12/12/2025 34,800 0 (0%) 400 13.92 0 0 34,800 40,000 29,600
11/12/2025 34,800 0 (0%) 1,200 41.76 0 0 34,800 40,000 29,600
10/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
09/12/2025 34,800 0 (0%) 118 4.12 0 0 34,800 40,000 29,600

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