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
24/09/2026 21,800 0.1 (0.46%) 200 4.36 0 0 21,700 23,200 20,200
23/09/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
22/09/2026 22,700 -0.1 (-0.44%) 3,000 68.1 0 0 22,800 24,350 21,250
21/09/2026 22,800 0.1 (0.44%) 300 6.84 0 0 22,700 24,250 21,150
18/09/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
17/09/2026 22,700 0.6 (2.71%) 2,300 51.13 0 0 22,100 23,600 20,600
16/09/2026 22,100 0.1 (0.45%) 1,500 33.53 0 0 22,000 23,500 20,500
15/09/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
14/09/2026 22,000 0.45 (2.09%) 200 4.4 0 0 21,550 23,050 20,050
11/09/2026 21,550 0 (0%) 0 0 0 0 21,550 23,050 20,050
10/09/2026 21,550 -0.25 (-1.15%) 500 10.96 0 0 21,800 23,300 20,300
09/09/2026 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
08/09/2026 21,800 -0.2 (-0.91%) 800 17.51 0 0 22,000 23,500 20,500
07/09/2026 22,000 -0.4 (-1.79%) 200 4.4 0 0 22,400 23,950 20,850
04/09/2026 22,400 -0.05 (-0.22%) 1,200 26.91 0 0 22,450 24,000 20,900
03/09/2026 22,450 0 (0%) 400 9.15 0 0 22,450 24,000 20,900
28/08/2026 22,450 -0.05 (-0.22%) 400 9. 0 0 22,500 24,050 20,950
27/08/2026 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
26/08/2026 22,500 0.35 (1.58%) 1,000 22.5 0 0 22,150 23,700 20,600
25/08/2026 22,150 0 (0%) 85,100 1,884.96 0 0 22,150 23,700 20,600
24/08/2026 22,150 0 (0%) 200 4.43 0 0 22,150 23,700 20,600
21/08/2026 22,150 -0.7 (-3.06%) 1,400 30.95 0 0 22,850 24,400 21,300
20/08/2026 22,850 0 (0%) 0 0 0 0 22,850 24,400 21,300
19/08/2026 22,850 0 (0%) 0 0 0 0 22,850 24,400 21,300
18/08/2026 22,850 0 (0%) 1,500 34.13 0 0 22,850 24,400 21,300
17/08/2026 22,850 0 (0%) 0 0 0 0 22,850 24,400 21,300
14/08/2026 22,850 0 (0%) 0 0 0 0 22,850 24,400 21,300
13/08/2026 22,850 0 (0%) 0 0 0 0 22,850 24,400 21,300
12/08/2026 22,850 0.05 (0.22%) 1,800 41.21 0 0 22,800 24,350 21,250
11/08/2026 22,800 0.05 (0.22%) 100 2.28 0 0 22,750 24,300 21,200
10/08/2026 22,750 0.1 (0.44%) 300 6.81 0 0 22,650 24,200 21,100
07/08/2026 22,650 0 (0%) 2,900 65.69 0 0 22,650 24,200 21,100
06/08/2026 22,650 0.05 (0.22%) 80,500 1,815.35 0 0 22,600 24,150 21,050
05/08/2026 22,600 -0.05 (-0.22%) 600 13.56 0 0 22,650 24,200 21,100
04/08/2026 22,650 0.45 (2.03%) 300 6.8 0 0 22,200 23,750 20,650
03/08/2026 22,200 0.65 (3.02%) 4,000 89.8 0 0 21,550 23,050 20,050
31/07/2026 21,550 -1.35 (-5.9%) 300 6.74 0 0 22,900 24,500 21,300
30/07/2026 22,900 0.85 (3.85%) 2,000 45.42 0 0 22,050 23,550 20,550
29/07/2026 22,050 -0.9 (-3.92%) 400 8.82 0 0 22,950 24,550 21,350
28/07/2026 22,950 0 (0%) 0 0 0 0 22,950 24,550 21,350
27/07/2026 22,950 0.55 (2.46%) 1,700 38.74 0 0 22,400 23,950 20,850
24/07/2026 22,400 0 (0%) 700 15.68 0 0 22,400 23,950 20,850
23/07/2026 22,400 -0.2 (-0.88%) 200 4.49 0 0 22,600 24,150 21,050
22/07/2026 22,600 1.4 (6.6%) 100 2.26 0 0 21,200 22,650 19,750
21/07/2026 21,200 -1.3 (-5.78%) 1,500 31.57 0 0 22,500 24,050 20,950
20/07/2026 22,500 0.5 (2.27%) 500 11.07 0 0 22,000 23,500 20,500
17/07/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
16/07/2026 22,000 -0.05 (-0.23%) 200 4.4 0 0 22,050 23,550 20,550
15/07/2026 22,050 0.25 (1.15%) 3,900 85.82 0 0 21,800 23,300 20,300
14/07/2026 21,800 0.1 (0.46%) 1,000 21.94 0 0 21,700 23,200 20,200
13/07/2026 21,700 0.2 (0.93%) 1,700 36.65 0 0 21,500 23,000 20,000
10/07/2026 21,500 -0.6 (-2.71%) 1,400 30.7 0 0 22,100 23,600 20,600
09/07/2026 22,100 -0.3 (-1.34%) 200 4.42 0 0 22,400 23,950 20,850
08/07/2026 22,400 0.2 (0.9%) 100 2.24 0 0 22,200 23,750 20,650
07/07/2026 22,200 0 (0%) 2,600 57.76 0 0 22,200 23,750 20,650
06/07/2026 22,200 -0.6 (-2.63%) 1,200 26.59 0 0 22,800 24,350 21,250
03/07/2026 22,800 0 (0%) 0 0 0 0 22,800 24,350 21,250
02/07/2026 22,800 0.05 (0.22%) 1,500 33.85 0 0 22,750 24,300 21,200
01/07/2026 22,750 0 (0%) 0 0 0 0 22,750 24,300 21,200
30/06/2026 22,750 0 (0%) 300 6.86 0 0 22,750 24,300 21,200
29/06/2026 22,750 0.75 (3.41%) 800 18.1 0 0 22,000 23,500 20,500
26/06/2026 22,000 -0.4 (-1.79%) 1,200 26.48 0 0 22,400 23,950 20,850
25/06/2026 22,400 0 (0%) 2,200 49.29 0 0 22,400 23,950 20,850
24/06/2026 22,400 -0.35 (-1.54%) 2,200 49.31 0 0 22,750 24,300 21,200
23/06/2026 22,750 0.25 (1.11%) 900 20.28 0 0 22,500 24,050 20,950
22/06/2026 22,500 0 (0%) 300 6.79 0 0 22,500 24,050 20,950
19/06/2026 22,500 -0.4 (-1.75%) 3,800 85.86 0 0 22,900 24,500 21,300
18/06/2026 22,900 0.1 (0.44%) 1,000 22.61 0 0 22,800 24,350 21,250
17/06/2026 22,800 -0.1 (-0.44%) 600 13.73 0 0 22,900 24,500 21,300
16/06/2026 22,900 0 (0%) 1,900 43.51 0 0 22,900 24,500 21,300
15/06/2026 22,900 0.4 (1.78%) 1,200 27.04 0 0 22,500 24,050 20,950
12/06/2026 22,500 -0.05 (-0.22%) 400 9.02 0 0 22,550 24,100 21,000
11/06/2026 22,550 0.05 (0.22%) 1,300 29.38 0 0 22,500 24,050 20,950
10/06/2026 22,500 0 (0%) 2,500 56.28 0 0 22,500 24,050 20,950
09/06/2026 22,500 -1.2 (-5.06%) 1,700 38.72 0 0 23,700 25,350 22,050
08/06/2026 23,700 1.05 (4.64%) 200 4.76 0 0 22,650 24,200 21,100
05/06/2026 22,650 -0.3 (-1.31%) 100 2.27 0 0 22,950 24,550 21,350
04/06/2026 22,950 -1.05 (-4.38%) 3,700 84.85 0 0 24,000 25,650 22,350
03/06/2026 24,000 1.1 (4.8%) 100 2.4 0 0 22,900 24,500 21,300
02/06/2026 22,900 -0.9 (-3.78%) 2,100 50.21 0 0 23,800 25,450 22,150
01/06/2026 23,800 -0.1 (-0.42%) 2,200 52.66 0 0 23,900 25,550 22,250
29/05/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
28/05/2026 23,900 -0.1 (-0.42%) 900 20.44 0 0 24,000 25,650 22,350
27/05/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
26/05/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
25/05/2026 24,000 0.55 (2.35%) 1,000 23.57 0 0 23,450 25,050 21,850
22/05/2026 23,450 0 (0%) 0 0 0 0 23,450 25,050 21,850
21/05/2026 23,450 0.5 (2.18%) 700 16.27 0 0 22,950 24,550 21,350
20/05/2026 22,950 0 (0%) 1,900 43.61 0 0 22,950 24,550 21,350
19/05/2026 22,950 -0.6 (-2.55%) 1,600 36.88 0 0 23,550 25,150 21,950
18/05/2026 23,550 0.4 (1.73%) 1,200 27.98 0 0 23,150 24,750 21,550
15/05/2026 23,150 0.45 (1.98%) 900 20.68 0 0 22,700 24,250 21,150
14/05/2026 22,700 0 (0%) 5,700 129.93 0 0 22,700 24,250 21,150
13/05/2026 22,700 -1 (-4.22%) 3,500 80.43 0 0 23,700 25,350 22,050
12/05/2026 23,700 1.2 (5.33%) 4,400 102.44 0 0 22,500 24,050 20,950
11/05/2026 22,500 -0.8 (-3.43%) 11,200 253.63 0 0 23,300 24,900 21,700
08/05/2026 23,300 -0.65 (-2.71%) 78,500 1,829.37 0 0 23,950 25,600 22,300
07/05/2026 23,950 0.6 (2.57%) 3,900 91.71 0 0 23,350 24,950 21,750
06/05/2026 23,350 -0.75 (-3.11%) 17,400 408.53 0 0 24,100 25,750 22,450
05/05/2026 24,100 0.5 (2.12%) 1,600 38.55 0 0 23,600 25,250 21,950
04/05/2026 23,600 0.25 (1.07%) 4,200 100.44 0 0 23,350 24,950 21,750
29/04/2026 23,350 -0.35 (-1.48%) 3,200 75.49 0 0 23,700 25,350 22,050
28/04/2026 23,700 0.1 (0.42%) 5,600 135.9 0 0 23,600 25,250 21,950
24/04/2026 23,600 -0.4 (-1.67%) 5,000 118.31 0 0 24,000 25,650 22,350
23/04/2026 24,000 -0.45 (-1.84%) 4,400 105.84 0 0 24,450 26,150 22,750
22/04/2026 24,450 -1.25 (-4.86%) 13,500 331.87 0 0 25,700 27,450 23,950
21/04/2026 25,700 0.45 (1.78%) 29,800 787.75 0 0 25,250 27,000 23,500
20/04/2026 25,250 1.65 (6.99%) 12,000 303 0 0 23,600 25,250 21,950
17/04/2026 23,600 0 (0%) 6,000 141.43 0 0 23,600 25,250 21,950
16/04/2026 23,600 -0.1 (-0.42%) 3,300 78.21 0 0 23,700 25,350 22,050
15/04/2026 23,700 -0.1 (-0.42%) 700 16.74 0 0 23,800 25,450 22,150
14/04/2026 23,800 -0.2 (-0.83%) 600 14.32 0 0 24,000 25,650 22,350
13/04/2026 24,000 0.55 (2.35%) 5,500 131.58 0 0 23,450 25,050 21,850
10/04/2026 23,450 -0.15 (-0.64%) 1,200 28.17 0 0 23,600 25,250 21,950
09/04/2026 23,600 -0.3 (-1.26%) 1,600 37.66 0 0 23,900 25,550 22,250
08/04/2026 23,900 0.4 (1.7%) 2,100 49.54 0 0 23,500 25,100 21,900
07/04/2026 23,500 -0.1 (-0.42%) 4,100 96.39 0 0 23,600 25,250 21,950
06/04/2026 23,600 0.1 (0.43%) 100 2.36 0 0 23,500 25,100 21,900
03/04/2026 23,500 0 (0%) 3,200 75.46 0 0 23,500 25,100 21,900
02/04/2026 23,500 -0.3 (-1.26%) 900 21.18 0 0 23,800 25,450 22,150
01/04/2026 23,800 0.5 (2.15%) 900 21.11 0 0 23,300 24,900 21,700
31/03/2026 23,300 -0.45 (-1.89%) 6,000 139.97 0 0 23,750 25,400 22,100
30/03/2026 23,750 0.05 (0.21%) 800 18.99 0 0 23,700 25,350 22,050
27/03/2026 23,700 -0.1 (-0.42%) 1,100 25.97 0 0 23,800 25,450 22,150
26/03/2026 23,800 -0.15 (-0.63%) 1,100 26.24 0 0 23,950 25,600 22,300
25/03/2026 23,950 0.05 (0.21%) 1,600 38.33 0 0 23,900 25,550 22,250
24/03/2026 23,900 -0.05 (-0.21%) 600 14.29 0 0 23,950 25,600 22,300

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