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
30/09/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
29/09/2026 13,000 -0.95 (-6.81%) 4,000 52.6 0 0 13,950 14,900 13,000
28/09/2026 13,950 -1 (-6.69%) 2,400 33.51 0 0 14,950 15,950 13,950
25/09/2026 14,950 0.45 (3.1%) 100 1.5 0 0 14,500 15,500 13,500
24/09/2026 14,500 0.5 (3.57%) 5,000 72.5 0 0 14,000 14,950 13,050
23/09/2026 14,000 0.6 (4.48%) 200 2.8 0 0 13,400 14,300 12,500
22/09/2026 13,400 0.05 (0.37%) 200 2.68 0 0 13,350 14,250 12,450
21/09/2026 13,350 -0.65 (-4.64%) 100 1.34 0 0 14,000 14,950 13,050
18/09/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
17/09/2026 14,000 -0.75 (-5.08%) 800 11.36 0 0 14,750 15,750 13,750
16/09/2026 14,750 0.95 (6.88%) 4,300 63.37 0 0 13,800 14,750 12,850
15/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
14/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
11/09/2026 13,800 0 (0%) 600 8.28 0 0 13,800 14,750 12,850
10/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
09/09/2026 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
08/09/2026 13,800 -0.2 (-1.43%) 1,300 18.03 0 0 14,000 14,950 13,050
07/09/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
04/09/2026 14,000 -0.8 (-5.41%) 200 2.81 0 0 14,800 15,800 13,800
03/09/2026 14,800 -1 (-6.33%) 1,000 14.71 0 0 15,800 16,900 14,700
28/08/2026 15,800 0 (0%) 100 1.58 0 0 15,800 16,900 14,700
27/08/2026 15,800 0.7 (4.64%) 200 3.16 0 0 15,100 16,150 14,050
26/08/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
25/08/2026 15,900 0 (0%) 2,000 31.8 0 0 15,900 17,000 14,800
24/08/2026 15,900 0.9 (6%) 2,000 31.8 0 0 15,000 16,050 13,950
21/08/2026 15,000 0 (0%) 500 7.5 0 0 15,000 16,050 13,950
20/08/2026 15,000 -1 (-6.25%) 500 7.5 0 0 16,000 17,100 14,900
19/08/2026 16,000 -0.1 (-0.62%) 5,000 80 0 0 16,100 17,200 15,000
18/08/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
17/08/2026 16,100 0 (0%) 200 3.23 0 0 16,100 17,200 15,000
14/08/2026 16,100 0 (0%) 300 4.83 0 0 16,100 17,200 15,000
13/08/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
12/08/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
11/08/2026 16,100 0 (0%) 2,400 38.64 0 0 16,100 17,200 15,000
10/08/2026 16,100 1 (6.62%) 500 8.04 0 0 15,100 16,150 14,050
07/08/2026 15,100 0 (0%) 100 1.51 0 0 15,100 16,150 14,050
06/08/2026 15,100 0.55 (3.78%) 200 3.02 0 0 14,550 15,550 13,550
05/08/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
04/08/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
03/08/2026 14,550 0 (0%) 0 0 0 0 14,550 15,550 13,550
31/07/2026 14,550 -0.45 (-3%) 300 4.37 0 0 15,000 16,050 13,950
30/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
29/07/2026 15,000 0.75 (5.26%) 500 7.4 0 0 14,250 15,200 13,300
28/07/2026 14,250 -0.65 (-4.36%) 100 1.43 0 0 14,900 15,900 13,900
27/07/2026 14,900 0 (0%) 100 1.49 0 0 14,900 15,900 13,900
24/07/2026 14,900 -0.1 (-0.67%) 100 1.49 0 0 15,000 16,050 13,950
23/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
22/07/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
21/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
20/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
17/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
16/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
15/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
14/07/2026 15,000 0.5 (3.45%) 400 5.8 0 0 14,500 15,500 13,500
13/07/2026 14,500 0 (0%) 100 1.45 0 0 14,500 15,500 13,500
10/07/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
09/07/2026 14,500 0 (0%) 200 2.91 0 0 14,500 15,500 13,500
08/07/2026 14,500 -0.4 (-2.68%) 200 2.94 0 0 14,900 15,900 13,900
07/07/2026 14,900 -0.1 (-0.67%) 200 2.98 0 0 15,000 16,050 13,950
06/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
03/07/2026 15,000 0 (0%) 200 3 0 0 15,000 16,050 13,950
02/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
01/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
30/06/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
29/06/2026 15,000 0.5 (3.45%) 700 10.5 0 0 14,500 15,500 13,500
26/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
25/06/2026 14,500 0 (0%) 400 5.8 0 0 14,500 15,500 13,500
24/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
23/06/2026 14,500 0 (0%) 2,000 29 0 0 14,500 15,500 13,500
22/06/2026 14,500 0.5 (3.57%) 200 2.9 0 0 14,000 14,950 13,050
19/06/2026 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
18/06/2026 14,000 -0.5 (-3.45%) 1,000 14.52 0 0 14,500 15,500 13,500
17/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
16/06/2026 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
15/06/2026 14,500 -0.3 (-2.03%) 100 1.45 0 0 14,800 15,800 13,800
12/06/2026 14,800 0 (0%) 1,200 17.76 0 0 14,800 15,800 13,800
11/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
10/06/2026 14,800 0 (0%) 1,000 14.8 0 0 14,800 15,800 13,800
09/06/2026 14,800 0 (0%) 300 4.43 0 0 14,800 15,800 13,800
08/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
05/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
04/06/2026 14,800 0 (0%) 300 4.44 0 0 14,800 15,800 13,800
03/06/2026 14,800 0 (0%) 0 0 0 0 14,800 15,800 13,800
02/06/2026 14,800 -0.2 (-1.33%) 5,700 84.93 0 0 15,000 16,050 13,950
01/06/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
29/05/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
28/05/2026 15,000 0 (0%) 1,100 16.5 0 0 15,000 16,050 13,950
27/05/2026 15,700 -0.1 (-0.63%) 700 11.04 0 0 15,800 16,900 14,700
26/05/2026 15,800 0 (0%) 1,000 15.79 0 0 15,800 16,900 14,700
25/05/2026 15,800 0 (0%) 200 3.16 0 0 15,800 16,900 14,700
22/05/2026 15,800 0 (0%) 500 7.9 0 0 15,800 16,900 14,700
21/05/2026 15,800 -0.7 (-4.24%) 1,400 22.53 0 0 16,500 17,650 15,350
20/05/2026 16,500 -0.05 (-0.3%) 100 1.65 0 0 16,550 17,700 15,400
19/05/2026 16,550 -0.15 (-0.9%) 700 11.59 0 0 16,700 17,850 15,550
18/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
15/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
14/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
13/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
12/05/2026 16,700 -0.25 (-1.47%) 100 1.67 0 0 16,950 18,100 15,800
11/05/2026 16,950 1.05 (6.6%) 100 1.7 0 0 15,900 17,000 14,800
08/05/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
07/05/2026 15,900 0.2 (1.27%) 600 9.55 0 0 15,700 16,750 14,650
06/05/2026 15,700 0 (0%) 300 4.71 0 0 15,700 16,750 14,650
05/05/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
04/05/2026 15,700 0 (0%) 500 7.85 0 0 15,700 16,750 14,650
29/04/2026 15,700 0 (0%) 200 3.15 0 0 15,700 16,750 14,650
28/04/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
24/04/2026 15,700 0 (0%) 500 7.85 0 0 15,700 16,750 14,650
23/04/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
22/04/2026 15,700 -0.1 (-0.63%) 400 6.28 0 0 15,800 16,900 14,700
21/04/2026 15,800 0 (0%) 500 7.9 0 0 15,800 16,900 14,700
20/04/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
17/04/2026 15,800 -0.3 (-1.86%) 100 1.58 0 0 16,100 17,200 15,000
16/04/2026 16,100 0 (0%) 400 6.44 0 0 16,100 17,200 15,000
15/04/2026 16,100 0 (0%) 100 1.61 0 0 16,100 17,200 15,000
14/04/2026 16,100 0 (0%) 2,000 32.95 0 0 16,100 17,200 15,000
13/04/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
10/04/2026 16,100 -0.05 (-0.31%) 3,000 46.6 0 0 16,150 17,250 15,050
09/04/2026 16,150 0.05 (0.31%) 100 1.62 0 0 16,100 17,200 15,000
08/04/2026 16,100 0.05 (0.31%) 200 3.25 0 0 16,050 17,150 14,950
07/04/2026 16,050 0.05 (0.31%) 2,500 40.11 0 0 16,000 17,100 14,900
06/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
03/04/2026 16,000 -0.5 (-3.03%) 100 1.6 0 0 16,500 17,650 15,350
02/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
01/04/2026 16,500 0.05 (0.3%) 1,000 16.5 0 0 16,450 17,600 15,300
31/03/2026 16,450 0.25 (1.54%) 700 11.51 0 0 16,200 17,300 15,100
30/03/2026 16,200 0 (0%) 700 11.28 0 0 16,200 17,300 15,100

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