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
28/05/2026 15,900 -0.1 (-0.63%) 200 3.18 0 0 16,000 18,400 13,600
27/05/2026 15,900 0 (0%) 401 6.4 0 0 15,900 18,200 13,600
26/05/2026 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
25/05/2026 17,600 0 (0%) 301 4.78 0 0 17,600 20,200 15,000
22/05/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
21/05/2026 17,600 0.1 (0.57%) 500 8.78 0 0 17,500 20,100 14,900
20/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/05/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
15/05/2026 17,500 1.6 (10.06%) 100 1.75 0 0 15,900 18,200 13,600
14/05/2026 15,900 1.9 (13.57%) 100 1.59 0 0 14,000 16,100 11,900
13/05/2026 14,000 1.5 (12%) 213 2.94 0 0 12,500 14,300 10,700
12/05/2026 12,500 -0.5 (-3.85%) 2,900 36.25 0 0 13,000 14,900 11,100
11/05/2026 13,000 -2.1 (-13.91%) 101 1.31 0 0 15,100 17,300 12,900
08/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/05/2026 15,100 -0.1 (-0.66%) 100 1.51 0 0 15,200 17,400 13,000
06/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
05/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
04/05/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/04/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
28/04/2026 15,200 1.9 (14.29%) 100 1.52 0 0 13,300 15,200 11,400
24/04/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
23/04/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/04/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
21/04/2026 13,300 1.2 (9.92%) 100 1.33 0 0 12,100 13,900 10,300
20/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
15/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
14/04/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/04/2026 13,000 1.4 (12.07%) 300 3.63 0 0 11,600 13,300 9,900
10/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
07/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
03/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
01/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
31/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
27/03/2026 11,600 -1.9 (-14.07%) 100 1.16 0 0 13,500 15,500 11,500
26/03/2026 13,500 -1.7 (-11.18%) 3,012 40.66 0 0 15,200 17,400 13,000
25/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
24/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
23/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
20/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
19/03/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
18/03/2026 13,800 -2.3 (-14.29%) 400 6.08 0 0 16,100 18,500 13,700
17/03/2026 16,200 2.1 (14.89%) 701 11.25 0 0 14,100 16,200 12,000
16/03/2026 14,100 -1.9 (-11.88%) 1,301 18.34 0 0 16,000 18,400 13,600
13/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
12/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
11/03/2026 16,000 1.6 (11.11%) 4,228 67.36 0 0 14,400 16,500 12,300
10/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
09/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
06/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
05/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/03/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/03/2026 14,400 0 (0%) 100 1.44 0 0 14,400 16,500 12,300
02/03/2026 14,400 0 (0%) 1 0.01 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 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
25/02/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
24/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
23/02/2026 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
13/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
12/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
11/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
10/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
09/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
06/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
05/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
04/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
02/02/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
30/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
29/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
28/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
27/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
26/01/2026 14,400 0 (0%) 200 2.88 0 0 14,400 16,500 12,300
23/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
22/01/2026 14,400 1.8 (14.29%) 100 1.44 0 0 12,600 14,400 10,800
21/01/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
20/01/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
19/01/2026 12,700 -0.4 (-3.05%) 8,400 105.68 0 0 13,100 15,000 11,200
16/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/01/2026 13,100 -1.2 (-8.39%) 7,700 100.57 0 0 14,300 16,400 12,200
14/01/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
13/01/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
12/01/2026 14,300 1.8 (14.4%) 100 1.43 0 0 12,500 14,300 10,700
09/01/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
08/01/2026 12,500 -1.1 (-8.09%) 100 1.25 0 0 13,600 15,600 11,600
07/01/2026 17,300 2.2 (14.57%) 8,100 110.47 0 0 15,100 17,300 12,900
06/01/2026 15,100 -2.4 (-13.71%) 11,000 166.5 0 0 17,500 20,100 14,900
05/01/2026 17,500 1 (6.06%) 500 8.75 0 0 16,500 18,900 14,100
31/12/2025 16,500 1.6 (10.74%) 500 8.25 0 0 14,900 17,100 12,700
30/12/2025 17,900 2.3 (14.74%) 2,100 31.29 0 0 15,600 17,900 13,300
29/12/2025 15,600 -2.5 (-13.81%) 2,000 31.2 0 0 18,100 20,800 15,400
26/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
25/12/2025 18,100 0 (0%) 77 1.39 0 0 18,100 20,800 15,400
24/12/2025 18,800 0.7 (3.87%) 5,700 103.37 0 0 18,100 20,800 15,400
23/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
22/12/2025 18,100 0.5 (2.84%) 200 3.62 0 0 17,600 20,200 15,000
19/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
18/12/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
17/12/2025 18,100 0 (0%) 600 10.55 0 0 18,100 20,800 15,400
16/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 324 5.86 0 0 18,100 20,800 15,400
12/12/2025 18,100 0 (0%) 602 10.9 0 0 18,100 20,800 15,400
11/12/2025 18,000 -0.1 (-0.55%) 225 4.13 0 0 18,100 20,800 15,400
10/12/2025 18,100 2.3 (14.56%) 3,626 65.63 0 0 15,800 18,100 13,500
09/12/2025 15,800 2 (14.49%) 1,430 22.59 0 0 13,800 15,800 11,800
08/12/2025 13,800 1.8 (15%) 3,724 51.39 0 0 12,000 13,800 10,200
05/12/2025 12,000 1.5 (14.29%) 100 1.2 0 0 10,500 12,000 9,000
04/12/2025 10,500 1.3 (14.13%) 100 1.05 0 0 9,200 10,500 7,900
03/12/2025 9,200 2.6 (39.39%) 100 0.92 0 0 6,600 9,200 4,000
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
01/12/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000
28/11/2025 6,600 0 (0%) 0 0 0 0 6,600 9,200 4,000

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