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
13/05/2026 15,200 -0.25 (-1.62%) 29,900 449.5 0 0 15,450 16,500 14,400
12/05/2026 15,450 -0.2 (-1.28%) 77,700 1,201.08 0 0 15,650 16,700 14,600
11/05/2026 15,650 0.15 (0.97%) 48,800 765.74 0 0 15,500 16,550 14,450
08/05/2026 15,500 0 (0%) 60,900 935.04 0 0 15,500 16,550 14,450
07/05/2026 15,500 0.5 (3.33%) 71,300 1,107.22 0 0 15,000 16,050 13,950
06/05/2026 15,000 0 (0%) 17,600 263.91 0 0 15,000 16,050 13,950
05/05/2026 15,000 0 (0%) 26,600 399.24 0 0 15,000 16,050 13,950
04/05/2026 15,000 -0.2 (-1.32%) 11,500 173.57 0 0 15,200 16,250 14,150
29/04/2026 15,200 0.55 (3.75%) 55,100 825.76 0 0 14,650 15,650 13,650
28/04/2026 14,650 -0.5 (-3.3%) 4,900 73.34 0 0 15,150 16,200 14,100
24/04/2026 15,150 -0.1 (-0.66%) 8,900 134.09 0 0 15,250 16,300 14,200
23/04/2026 15,250 0.05 (0.33%) 31,200 469.94 0 0 15,200 16,250 14,150
22/04/2026 15,200 0.5 (3.4%) 12,000 177.66 0 0 14,700 15,700 13,700
21/04/2026 14,700 0.35 (2.44%) 24,500 358.02 0 0 14,350 15,350 13,350
20/04/2026 14,350 0.15 (1.06%) 20,100 278.05 0 0 14,200 15,150 13,250
17/04/2026 14,200 0.9 (6.77%) 91,100 1,292.66 0 0 13,300 14,200 12,400
16/04/2026 13,300 0.85 (6.83%) 63,800 840.24 0 0 12,450 13,300 11,600
15/04/2026 12,450 0.45 (3.75%) 6,300 76.13 0 0 12,000 12,800 11,200
14/04/2026 12,000 0 (0%) 800 9.6 0 0 12,000 12,800 11,200
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
10/04/2026 12,000 0 (0%) 3,000 35.97 0 0 12,000 12,800 11,200
09/04/2026 12,000 0.3 (2.56%) 600 7.2 0 0 11,700 12,500 10,900
08/04/2026 11,700 0.15 (1.3%) 1,000 11.7 0 0 11,550 12,350 10,750
07/04/2026 11,550 -0.25 (-2.12%) 100 1.16 0 0 11,800 12,600 11,000
06/04/2026 11,800 -0.65 (-5.22%) 4,000 47.2 0 0 12,450 13,300 11,600
03/04/2026 12,450 0 (0%) 1,500 18.58 0 0 12,450 13,300 11,600
02/04/2026 12,450 0.7 (5.96%) 18,800 229.31 0 0 11,750 12,550 10,950
01/04/2026 11,750 0.05 (0.43%) 27,500 320.33 0 0 11,700 12,500 10,900
31/03/2026 11,700 0.6 (5.41%) 30,200 337.75 0 0 11,100 11,850 10,350
30/03/2026 11,100 0.1 (0.91%) 18,100 199.77 0 0 11,000 11,750 10,250
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
23/03/2026 11,000 0.5 (4.76%) 400 4.4 0 0 10,500 11,200 9,770
20/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
19/03/2026 10,500 -0.6 (-5.41%) 1,000 10.5 0 0 11,100 11,850 10,350
18/03/2026 11,100 -0.05 (-0.45%) 300 3.33 0 0 11,150 11,900 10,400
17/03/2026 11,150 0 (0%) 0 0 0 0 11,150 11,900 10,400
16/03/2026 11,150 0.35 (3.24%) 1,300 14.5 0 0 10,800 11,550 10,050
13/03/2026 10,800 0.55 (5.37%) 100 1.08 0 0 10,250 10,950 9,540
12/03/2026 10,250 -0.5 (-4.65%) 3,900 40.07 0 0 10,750 11,500 10,000
11/03/2026 10,750 0.55 (5.39%) 700 7.2 0 0 10,200 10,900 9,490
10/03/2026 10,200 -0.05 (-0.49%) 3,100 33.12 0 0 10,250 10,950 9,540
09/03/2026 10,250 -0.5 (-4.65%) 700 7.18 0 0 10,750 11,500 10,000
06/03/2026 10,750 0.55 (5.39%) 2,300 24.66 0 0 10,200 10,900 9,490
05/03/2026 10,200 -0.3 (-2.86%) 4,000 40.8 0 0 10,500 11,200 9,770
04/03/2026 10,500 -0.2 (-1.87%) 1,300 13.89 0 0 10,700 11,400 9,960
03/03/2026 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
02/03/2026 10,700 0.35 (3.38%) 15,000 162.71 0 0 10,350 11,050 9,630
27/02/2026 10,350 0 (0%) 5,000 51.85 0 0 10,350 11,050 9,630
26/02/2026 10,350 0 (0%) 3,500 36.3 0 0 10,350 11,050 9,630
25/02/2026 10,350 0.05 (0.49%) 100 1.04 0 0 10,300 11,000 9,580
24/02/2026 10,300 -0.45 (-4.19%) 2,500 25.75 0 0 10,750 11,500 10,000
23/02/2026 10,750 0.3 (2.87%) 100 1.08 0 0 10,450 11,150 9,720
13/02/2026 10,450 -0.25 (-2.34%) 2,700 28.12 0 0 10,700 11,400 9,960
12/02/2026 10,700 0.2 (1.9%) 3,200 33.44 0 0 10,500 11,200 9,770
11/02/2026 10,500 0.2 (1.94%) 200 2.1 0 0 10,300 11,000 9,580
10/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
09/02/2026 10,300 -0.7 (-6.36%) 2,000 20.6 0 0 11,000 11,750 10,250
06/02/2026 11,000 0.05 (0.46%) 17,600 181.67 0 0 10,950 11,700 10,200
05/02/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
04/02/2026 10,950 -0.05 (-0.45%) 3,600 39.89 0 0 11,000 11,750 10,250
03/02/2026 11,000 0.45 (4.27%) 3,500 38.6 0 0 10,550 11,250 9,820
02/02/2026 10,550 -0.5 (-4.52%) 1,400 15.22 250,000 2,650 11,050 11,800 10,300
30/01/2026 11,050 0 (0%) 0 0 250,000 2,650 11,050 11,800 10,300
29/01/2026 11,050 0 (0%) 200 2.21 0 0 11,050 11,800 10,300
28/01/2026 11,050 0.05 (0.45%) 4,300 46.23 0 0 11,000 11,750 10,250
27/01/2026 11,000 0.6 (5.77%) 800 8.82 0 0 10,400 11,100 9,680
26/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
23/01/2026 10,400 -0.55 (-5.02%) 1,500 15.59 0 0 10,950 11,700 10,200
22/01/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
21/01/2026 10,950 -0.15 (-1.35%) 1,100 11.5 0 0 11,100 11,850 10,350
20/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
19/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
16/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
15/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
14/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
13/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
12/01/2026 11,100 0 (0%) 0 0 0 0 11,100 11,850 10,350
09/01/2026 11,100 0.6 (5.71%) 100 1.11 0 0 10,500 11,200 9,770
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
07/01/2026 10,500 0 (0%) 1,800 18.9 0 0 10,500 11,200 9,770
06/01/2026 10,500 -0.45 (-4.11%) 2,000 21 0 0 10,950 11,700 10,200
05/01/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
31/12/2025 10,950 -0.05 (-0.45%) 49,000 514.55 0 0 11,000 11,750 10,250
30/12/2025 11,000 0.2 (1.85%) 2,500 27.49 0 0 10,800 11,550 10,050
29/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
26/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
25/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
24/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
22/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
19/12/2025 10,800 0.1 (0.93%) 1,000 10.8 0 0 10,700 11,400 9,960
18/12/2025 10,700 0.2 (1.9%) 400 4.26 0 0 10,500 11,200 9,770
17/12/2025 10,500 0 (0%) 2,400 25.1 0 0 10,500 11,200 9,770
16/12/2025 10,500 -0.1 (-0.94%) 2,000 20.95 0 0 10,600 11,300 9,860
15/12/2025 10,600 0 (0%) 10,000 106 0 0 10,600 11,300 9,860
12/12/2025 10,600 0.1 (0.95%) 19,400 204.27 0 0 10,500 11,200 9,770
11/12/2025 10,500 0.2 (1.94%) 2,100 22.07 0 0 10,300 11,000 9,580
10/12/2025 10,300 -0.05 (-0.48%) 5,500 56.72 0 0 10,350 11,050 9,630
09/12/2025 10,350 0.15 (1.47%) 500 5.18 0 0 10,200 10,900 9,490
08/12/2025 10,200 0.2 (2%) 1,300 13.26 0 0 10,000 10,700 9,300
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
04/12/2025 10,000 -0.4 (-3.85%) 5,800 57.42 0 0 10,400 11,100 9,680
03/12/2025 10,400 0 (0%) 700 7.28 0 0 10,400 11,100 9,680
02/12/2025 10,400 0 (0%) 1,700 17.78 0 0 10,400 11,100 9,680
01/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
28/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
27/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
26/11/2025 10,400 0 (0%) 1,600 16.34 0 0 10,400 11,100 9,680
25/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
24/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
21/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
20/11/2025 10,400 0 (0%) 900 9.36 0 0 10,400 11,100 9,680
19/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
18/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
17/11/2025 10,400 -0.1 (-0.95%) 2,500 26.05 0 0 10,500 11,200 9,770
14/11/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
13/11/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770

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