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
21/01/2026 17,600 0.2 (1.15%) 0 0 0 0 17,400 20,000 14,800
20/01/2026 17,600 -1 (-5.38%) 801 14.36 0 0 18,600 21,300 15,900
19/01/2026 19,000 0.5 (2.7%) 402 7.49 0 0 18,500 21,200 15,800
16/01/2026 18,500 0 (0%) 800 14.79 0 0 18,500 21,200 15,800
15/01/2026 18,500 0 (0%) 410 7.59 0 0 18,500 21,200 15,800
14/01/2026 18,500 0 (0%) 310 5.74 0 0 18,500 21,200 15,800
13/01/2026 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
12/01/2026 18,500 0 (0%) 501 9.27 0 0 18,500 21,200 15,800
09/01/2026 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
08/01/2026 18,500 0 (0%) 309 5.71 0 0 18,500 21,200 15,800
07/01/2026 18,500 0 (0%) 400 7.4 0 0 18,500 21,200 15,800
06/01/2026 18,500 0 (0%) 400 7.4 0 0 18,500 21,200 15,800
05/01/2026 18,500 0 (0%) 301 5.57 0 0 18,500 21,200 15,800
31/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/12/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/12/2025 18,500 0 (0%) 5 0.09 0 0 18,500 21,200 15,800
26/12/2025 18,500 -1.4 (-7.04%) 1,000 18.5 0 0 19,900 22,800 17,000
25/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
24/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
23/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
22/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
19/12/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
18/12/2025 20,000 2.5 (14.29%) 4,700 93.73 0 0 17,500 20,100 14,900
17/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/12/2025 17,500 0 (0%) 100 1.75 0 0 17,500 20,100 14,900
12/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
10/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
09/12/2025 17,500 0 (0%) 3,409 59.66 0 0 17,500 20,100 14,900
08/12/2025 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 20,700 15,300
05/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/12/2025 18,000 0 (0%) 0 0 1,470 24.99 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
01/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
28/11/2025 18,000 -1.9 (-9.55%) 100 1.8 0 0 19,900 22,800 17,000
27/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
26/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
25/11/2025 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
24/11/2025 19,900 1.4 (7.57%) 100 1.99 0 0 18,500 21,200 15,800
21/11/2025 18,500 -0.8 (-4.15%) 100 1.85 0 0 19,300 22,100 16,500
20/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
19/11/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
18/11/2025 19,700 2.5 (14.53%) 208 4. 0 0 17,200 19,700 14,700
17/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
14/11/2025 17,200 0 (0%) 3 0.05 0 0 17,200 19,700 14,700
13/11/2025 17,200 -0.8 (-4.44%) 1,700 29.24 0 0 18,000 20,700 15,300
12/11/2025 18,000 -0.2 (-1.1%) 300 5.4 0 0 18,200 20,900 15,500
11/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
10/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
07/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
06/11/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
05/11/2025 18,200 0 (0%) 100 1.82 0 0 18,200 20,900 15,500
04/11/2025 18,200 0 (0%) 6 0.1 0 0 18,200 20,900 15,500
03/11/2025 18,200 0 (0%) 200 3.64 0 0 18,200 20,900 15,500
31/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
30/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
29/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
28/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
27/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
24/10/2025 18,200 0 (0%) 300 5.46 0 0 18,200 20,900 15,500
23/10/2025 18,000 -0.5 (-2.7%) 1,100 20 0 0 18,500 21,200 15,800
22/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
21/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
20/10/2025 18,500 0 (0%) 200 3.7 0 0 18,500 21,200 15,800
17/10/2025 18,500 0 (0%) 100 1.85 0 0 18,500 21,200 15,800
16/10/2025 18,500 0 (0%) 200 3.7 0 0 18,500 21,200 15,800
15/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
14/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
13/10/2025 18,500 0 (0%) 500 9.25 0 0 18,500 21,200 15,800
10/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
09/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
08/10/2025 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
07/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
06/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
03/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
01/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/09/2025 18,600 0.1 (0.54%) 800 14.82 0 0 18,500 21,200 15,800
29/09/2025 18,500 0.5 (2.78%) 200 3.7 0 0 18,000 20,700 15,300
26/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
25/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/09/2025 18,500 0 (0%) 3,100 55.95 0 0 18,500 21,200 15,800
23/09/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
22/09/2025 18,500 -0.2 (-1.07%) 300 5.55 0 0 18,700 21,500 15,900
19/09/2025 18,500 1.2 (6.94%) 1,400 26.24 0 0 17,300 19,800 14,800
18/09/2025 17,300 0 (0%) 100 1.73 0 0 17,300 19,800 14,800
17/09/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
16/09/2025 17,300 0.2 (1.17%) 100 1.73 0 0 17,100 19,600 14,600
15/09/2025 17,100 0 (0%) 1,300 22.26 0 0 17,100 19,600 14,600
12/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/09/2025 17,100 0 (0%) 1,400 24 0 0 17,100 19,600 14,600
10/09/2025 17,200 0 (0%) 2,200 37.68 0 0 17,200 19,700 14,700
09/09/2025 17,200 0 (0%) 900 15.48 0 0 17,200 19,700 14,700
08/09/2025 17,200 0 (0%) 3 0.05 0 0 17,200 19,700 14,700
05/09/2025 17,200 0.1 (0.58%) 301 5.18 0 0 17,100 19,600 14,600
04/09/2025 17,000 -0.1 (-0.58%) 600 10.28 0 0 17,100 19,600 14,600
03/09/2025 17,100 -0.1 (-0.58%) 600 10.28 0 0 17,200 19,700 14,700
29/08/2025 17,200 0.1 (0.58%) 200 3.44 0 0 17,100 19,600 14,600
28/08/2025 17,300 -0.4 (-2.26%) 3,200 54.76 0 0 17,700 20,300 15,100
27/08/2025 17,700 0 (0%) 5 0.08 0 0 17,700 20,300 15,100
26/08/2025 17,500 -0.1 (-0.57%) 1,000 17.65 0 0 17,600 20,200 15,000
25/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
20/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
19/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/08/2025 17,600 -0.5 (-2.76%) 102 1.8 0 0 18,100 20,800 15,400
15/08/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
14/08/2025 17,900 0.3 (1.7%) 500 9.05 0 0 17,600 20,200 15,000
13/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
12/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
11/08/2025 17,600 0 (0%) 300 5.28 0 0 17,600 20,200 15,000
08/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/08/2025 17,600 0 (0%) 1,600 28.11 0 0 17,600 20,200 15,000
06/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
05/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
04/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
01/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
31/07/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
30/07/2025 17,600 0.1 (0.57%) 400 7.04 0 0 17,500 20,100 14,900
29/07/2025 17,500 0.5 (2.94%) 601 10.52 0 0 17,000 19,500 14,500
28/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/07/2025 16,900 -0.6 (-3.43%) 1,700 28.89 0 0 17,500 20,100 14,900
24/07/2025 17,400 -0.1 (-0.57%) 400 7 0 0 17,500 20,100 14,900
23/07/2025 17,500 0 (0%) 20 0.33 0 0 17,500 20,100 14,900
22/07/2025 17,500 -0.1 (-0.57%) 100 1.75 0 0 17,600 20,200 15,000
21/07/2025 17,600 0.4 (2.33%) 700 12.3 0 0 17,200 19,700 14,700

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