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
30/10/2026 33,200 1.2 (3.75%) 100 3.32 0 0 32,000 36,800 27,200
29/10/2026 32,000 -1.7 (-5.04%) 1,100 35.2 0 0 33,700 38,700 28,700
28/10/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
27/10/2026 33,600 -0.1 (-0.3%) 200 6.73 0 0 33,700 38,700 28,700
26/10/2026 33,700 2.6 (8.36%) 100 3.37 0 0 31,100 35,700 26,500
23/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
22/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
21/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
20/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
19/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
16/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
15/10/2026 31,100 0 (0%) 200 6.22 0 0 31,100 35,700 26,500
14/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
13/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
12/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
09/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
08/10/2026 31,100 0 (0%) 2 0.06 0 0 31,100 35,700 26,500
07/10/2026 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
06/10/2026 31,100 0 (0%) 72 2.23 0 0 31,100 35,700 26,500
05/10/2026 31,100 0 (0%) 14 0.43 0 0 31,100 35,700 26,500
02/10/2026 31,000 -0.6 (-1.9%) 3,800 118 0 0 31,600 36,300 26,900
01/10/2026 31,600 -0.2 (-0.63%) 1,100 34.78 0 0 31,800 36,500 27,100
30/09/2026 31,500 0 (0%) 1,814 57.67 0 0 31,500 36,200 26,800
29/09/2026 31,500 0 (0%) 1,100 34.65 0 0 31,500 36,200 26,800
28/09/2026 31,500 0 (0%) 8,100 255.15 0 0 31,500 36,200 26,800
25/09/2026 31,500 0 (0%) 2,200 69.3 0 0 31,500 36,200 26,800
24/09/2026 31,500 0 (0%) 1,600 50.4 0 0 31,500 36,200 26,800
23/09/2026 31,500 -0.5 (-1.56%) 6,800 214.2 0 0 32,000 36,800 27,200
22/09/2026 32,000 0 (0%) 2,200 70.4 0 0 32,000 36,800 27,200
21/09/2026 32,000 -1 (-3.03%) 2,100 67.2 0 0 33,000 37,900 28,100
18/09/2026 33,300 -0.1 (-0.3%) 5,529 182.37 0 0 33,400 38,400 28,400
17/09/2026 33,300 0 (0%) 14,811 494.66 0 0 33,300 38,200 28,400
16/09/2026 33,300 0 (0%) 3,630 120.73 0 0 33,300 38,200 28,400
15/09/2026 33,000 -0.7 (-2.08%) 1,600 53.2 0 0 33,700 38,700 28,700
14/09/2026 33,700 0 (0%) 502 16.92 0 0 33,700 38,700 28,700
11/09/2026 33,700 0 (0%) 0 0 0 0 33,700 38,700 28,700
10/09/2026 33,700 -0.8 (-2.32%) 1,000 33.7 0 0 34,500 39,600 29,400
09/09/2026 34,400 -0.1 (-0.29%) 5,000 172.49 0 0 34,500 39,600 29,400
08/09/2026 34,500 0 (0%) 5,500 189.66 0 0 34,500 39,600 29,400
07/09/2026 34,500 0 (0%) 3,000 103.5 0 0 34,500 39,600 29,400
04/09/2026 34,500 0.1 (0.29%) 4,000 138 0 0 34,400 39,500 29,300
03/09/2026 35,000 0 (0%) 7,000 241 0 0 35,000 40,200 29,800
28/08/2026 35,000 -0.8 (-2.23%) 600 21 0 0 35,800 41,100 30,500
27/08/2026 35,800 0 (0%) 1 0.04 0 0 35,800 41,100 30,500
26/08/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
25/08/2026 37,000 0 (0%) 800 28.6 0 0 37,000 42,500 31,500
24/08/2026 37,000 3 (8.82%) 900 33.3 0 0 34,000 39,100 28,900
21/08/2026 34,000 -1 (-2.86%) 500 17 0 0 35,000 40,200 29,800
20/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/08/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/08/2026 35,000 0 (0%) 600 21 0 0 35,000 40,200 29,800
14/08/2026 35,000 -1 (-2.78%) 300 10.5 0 0 36,000 41,400 30,600
13/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
12/08/2026 36,000 0 (0%) 75 2.7 0 0 36,000 41,400 30,600
11/08/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
10/08/2026 36,000 3 (9.09%) 700 25.2 0 0 33,000 37,900 28,100
07/08/2026 33,000 -5.7 (-14.73%) 100 3.3 0 0 38,700 44,500 32,900
06/08/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
05/08/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
04/08/2026 38,700 0 (0%) 35 1.4 0 0 38,700 44,500 32,900
03/08/2026 38,700 0 (0%) 0 0 0 0 38,700 44,500 32,900
31/07/2026 38,700 -1.3 (-3.25%) 200 7.74 0 0 40,000 46,000 34,000
30/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
29/07/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
28/07/2026 40,000 0 (0%) 1 0.04 0 0 40,000 46,000 34,000
27/07/2026 40,000 -0.2 (-0.5%) 300 12 0 0 40,200 46,200 34,200
24/07/2026 40,200 0 (0%) 1 0.04 0 0 40,200 46,200 34,200
23/07/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
22/07/2026 40,200 0 (0%) 65 2.6 0 0 40,200 46,200 34,200
21/07/2026 40,200 5.2 (14.86%) 100 4.02 0 0 35,000 40,200 29,800
20/07/2026 35,000 0 (0%) 7 0.25 0 0 35,000 40,200 29,800
17/07/2026 35,000 0 (0%) 2 0.08 0 0 35,000 40,200 29,800
16/07/2026 35,000 -4 (-10.26%) 107 3.78 0 0 39,000 44,800 33,200
15/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
14/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
10/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
09/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
08/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
07/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
06/07/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
03/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
02/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
01/07/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
30/06/2026 39,000 0 (0%) 100 3.9 0 0 39,000 44,800 33,200
29/06/2026 39,000 0 (0%) 14,002 546.08 0 0 39,000 44,800 33,200
26/06/2026 39,000 0 (0%) 1,300 50.7 0 0 39,000 44,800 33,200
25/06/2026 39,000 0 (0%) 700 27.3 0 0 39,000 44,800 33,200
24/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
23/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
22/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
19/06/2026 39,000 0 (0%) 34 1.33 0 0 39,000 44,800 33,200
18/06/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
17/06/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
16/06/2026 39,000 0 (0%) 1 0.04 0 0 39,000 44,800 33,200
15/06/2026 39,000 0.5 (1.3%) 1,102 42.98 0 0 38,500 44,200 32,800
12/06/2026 38,500 0 (0%) 1 0.04 0 0 38,500 44,200 32,800
11/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
10/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
09/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
08/06/2026 38,600 0.1 (0.26%) 800 30.82 0 0 38,500 44,200 32,800
05/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
04/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
03/06/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
02/06/2026 38,500 -1 (-2.53%) 1,110 42.84 0 0 39,500 45,400 33,600
01/06/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
29/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
28/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
27/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
26/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
25/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
22/05/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
21/05/2026 39,500 -0.6 (-1.5%) 129 5.11 0 0 40,100 46,100 34,100
20/05/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
19/05/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
18/05/2026 42,000 0 (0%) 3,841 166.45 0 0 42,000 48,300 35,700
15/05/2026 42,000 -0.3 (-0.71%) 101 4.25 0 0 42,300 48,600 36,000
14/05/2026 42,200 5.2 (14.05%) 230 9.72 0 0 37,000 42,500 31,500
13/05/2026 37,000 -4 (-9.76%) 100 3.7 0 0 41,000 47,100 34,900
12/05/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
11/05/2026 41,000 0 (0%) 100 4.1 0 0 41,000 47,100 34,900
08/05/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
07/05/2026 41,000 -0.2 (-0.49%) 100 4.1 0 0 41,200 47,300 35,100
06/05/2026 41,200 0 (0%) 2 0.08 0 0 41,200 47,300 35,100
05/05/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100
04/05/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100

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