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
24/07/2026 10,800 -0.4 (-3.57%) 3,200 34.88 0 0 11,200 12,800 9,600
23/07/2026 11,200 0 (0%) 2,100 23.52 0 0 11,200 12,800 9,600
22/07/2026 11,200 -0.1 (-0.88%) 1,600 17.92 0 0 11,300 12,900 9,700
21/07/2026 11,300 0.1 (0.89%) 2,500 28.2 0 0 11,200 12,800 9,600
20/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 2,500 27.95 0 0 11,200 12,800 9,600
16/07/2026 11,300 0.3 (2.73%) 900 10.08 0 0 11,000 12,600 9,400
15/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
06/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
03/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
02/07/2026 11,000 -0.1 (-0.9%) 500 5.5 0 0 11,100 12,700 9,500
01/07/2026 11,100 -0.1 (-0.89%) 100 1.11 0 0 11,200 12,800 9,600
30/06/2026 11,200 -0.1 (-0.88%) 200 2.24 0 0 11,300 12,900 9,700
29/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/06/2026 11,000 -0.7 (-5.98%) 400 4.52 0 0 11,700 13,400 10,000
25/06/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/06/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/06/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/06/2026 11,700 0 (0%) 3,000 35.1 0 0 11,700 13,400 10,000
19/06/2026 11,700 -0.1 (-0.85%) 1,400 16.39 0 0 11,800 13,500 10,100
18/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
17/06/2026 11,800 0 (0%) 100 1.18 0 0 11,800 13,500 10,100
16/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
15/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
12/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
10/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
09/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
08/06/2026 11,800 0 (0%) 3,000 35.4 0 0 11,800 13,500 10,100
05/06/2026 11,800 0 (0%) 2,000 23.6 0 0 11,800 13,500 10,100
04/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
03/06/2026 11,800 0 (0%) 500 5.9 0 0 11,800 13,500 10,100
02/06/2026 12,000 0.2 (1.69%) 2,600 30.8 0 0 11,800 13,500 10,100
01/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
26/05/2026 11,800 0 (0%) 500 5.9 0 0 11,800 13,500 10,100
25/05/2026 11,900 0 (0%) 2,200 26 0 0 11,900 13,600 10,200
22/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 500 5.95 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 400 4.76 0 0 11,900 13,600 10,200
15/05/2026 11,900 -0.1 (-0.83%) 500 5.95 0 0 12,000 13,800 10,200
14/05/2026 12,000 0 (0%) 1,200 14.4 0 0 12,000 13,800 10,200
13/05/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
12/05/2026 12,000 0 (0%) 900 10.8 0 0 12,000 13,800 10,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/05/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/04/2026 12,000 0.4 (3.45%) 700 8.4 0 0 11,600 13,300 9,900
24/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
22/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
21/04/2026 11,600 -1.7 (-12.78%) 100 1.16 0 0 13,300 15,200 11,400
20/04/2026 13,300 -0.2 (-1.48%) 1,100 14.65 0 0 13,500 15,500 11,500
17/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/04/2026 13,500 0 (0%) 1,000 13.5 0 0 13,500 15,500 11,500
15/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/04/2026 13,500 0 (0%) 100 1.35 0 0 13,500 15,500 11,500
10/04/2026 13,500 0 (0%) 1,300 17.55 0 0 13,500 15,500 11,500
09/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/04/2026 13,500 0 (0%) 600 8.1 0 0 13,500 15,500 11,500
03/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
02/04/2026 13,500 0 (0%) 3,001 40.51 0 0 13,500 15,500 11,500
01/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
31/03/2026 13,500 -0.5 (-3.57%) 2,300 31.05 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/03/2026 14,000 0.3 (2.19%) 100 1.4 0 0 13,700 15,700 11,700
20/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/03/2026 13,700 0 (0%) 600 8.22 0 0 13,700 15,700 11,700
16/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/03/2026 13,700 0 (0%) 200 2.74 0 0 13,700 15,700 11,700
12/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
10/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
09/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/03/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/03/2026 13,700 0.2 (1.48%) 2,300 31.54 0 0 13,500 15,500 11,500
04/03/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/03/2026 13,500 0.1 (0.75%) 1,200 16.2 0 0 13,400 15,400 11,400
02/03/2026 13,400 -1 (-6.94%) 2,700 36.18 0 0 14,400 16,500 12,300
27/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/02/2026 14,000 -0.6 (-4.11%) 400 5.75 0 0 14,600 16,700 12,500
25/02/2026 14,500 1.8 (14.17%) 1,500 21.85 0 0 12,700 14,600 10,800
24/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
23/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
12/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
11/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
10/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/02/2026 12,700 -1.5 (-10.56%) 2,200 27.93 0 0 14,200 16,300 12,100
05/02/2026 14,300 1.8 (14.4%) 1,500 21.23 0 0 12,500 14,300 10,700
04/02/2026 12,500 -1.8 (-12.59%) 400 5 0 0 14,300 16,400 12,200
03/02/2026 14,000 0.4 (2.94%) 200 2.85 0 0 13,600 15,600 11,600
02/02/2026 13,600 0.1 (0.74%) 1,000 13.6 0 0 13,500 15,500 11,500
30/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
29/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/01/2026 14,000 0.7 (5.26%) 2,200 29.66 0 0 13,300 15,200 11,400
26/01/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400

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