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 8,400 0 (0%) 1,700 14.28 0 0 8,400 9,600 7,200
29/10/2026 14,300 0 (0%) 611 8.76 0 0 14,300 16,400 12,200
28/10/2026 14,000 -0.3 (-2.1%) 1,201 17.15 0 0 14,300 16,400 12,200
27/10/2026 14,300 0 (0%) 1,800 25.81 0 0 14,300 16,400 12,200
26/10/2026 14,200 -0.2 (-1.39%) 4,300 61.31 0 0 14,400 16,500 12,300
23/10/2026 14,300 -0.8 (-5.3%) 2,000 28.8 2,000 25.8 15,100 17,300 12,900
22/10/2026 15,400 1.3 (9.22%) 1,650 24.95 0 0 14,100 16,200 12,000
21/10/2026 15,000 0.4 (2.74%) 1,531 21.57 0 0 14,600 16,700 12,500
20/10/2026 14,900 1.9 (14.62%) 4,401 64.39 0 0 13,000 14,900 11,100
19/10/2026 13,000 0 (0%) 2,500 32.5 0 0 13,000 14,900 11,100
16/10/2026 13,000 -0.2 (-1.52%) 800 10.4 0 0 13,200 15,100 11,300
15/10/2026 13,000 1.3 (11.11%) 800 10.56 0 0 11,700 13,400 10,000
14/10/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/10/2026 11,700 -0.3 (-2.5%) 900 10.53 0 0 12,000 13,800 10,200
12/10/2026 12,000 -2 (-14.29%) 4,200 50.4 0 0 14,000 16,100 11,900
09/10/2026 14,000 0 (0%) 5 0.08 0 0 14,000 16,100 11,900
08/10/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/10/2026 14,000 -2.4 (-14.63%) 500 7 0 0 16,400 18,800 14,000
06/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
05/10/2026 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
02/10/2026 16,200 -0.6 (-3.57%) 1,900 31.14 0 0 16,800 19,300 14,300
01/10/2026 16,800 0 (0%) 29 0.46 0 0 16,800 19,300 14,300
30/09/2026 16,800 2.1 (14.29%) 133 2.19 0 0 14,700 16,900 12,500
29/09/2026 14,700 1.9 (14.84%) 100 1.47 0 0 12,800 14,700 10,900
28/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/09/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/09/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
22/09/2026 12,800 -1.9 (-12.93%) 101 1.3 0 0 14,700 16,900 12,500
21/09/2026 16,700 -0.3 (-1.76%) 1,005 14.79 0 0 17,000 19,500 14,500
18/09/2026 17,000 -2.9 (-14.57%) 111 1.89 0 0 19,900 22,800 17,000
17/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
16/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
15/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
14/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
11/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
10/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
09/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
08/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
07/09/2026 19,900 0 (0%) 1 0.02 0 0 19,900 22,800 17,000
04/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
03/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
28/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
27/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
26/08/2026 19,900 0 (0%) 14 0.24 0 0 19,900 22,800 17,000
25/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
24/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
21/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
20/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
19/08/2026 19,900 0 (0%) 31 0.53 0 0 19,900 22,800 17,000
18/08/2026 19,900 0 (0%) 5 0.09 0 0 19,900 22,800 17,000
17/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
14/08/2026 19,900 0 (0%) 10 0.18 0 0 19,900 22,800 17,000
13/08/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
12/08/2026 19,900 1.3 (6.99%) 158 3.03 0 0 18,600 21,300 15,900
11/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
10/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
07/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
06/08/2026 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
05/08/2026 18,600 0 (0%) 5 0.09 0 0 18,600 21,300 15,900
04/08/2026 18,600 2 (12.05%) 100 1.86 0 0 16,600 19,000 14,200
03/08/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
31/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
29/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
28/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
27/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
24/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
23/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
22/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
20/07/2026 16,600 0 (0%) 9 0.15 0 0 16,600 19,000 14,200
17/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
16/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
15/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
14/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
13/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
10/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
09/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
08/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
07/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
06/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
03/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
02/07/2026 16,600 0 (0%) 1 0.02 0 0 16,600 19,000 14,200
01/07/2026 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/06/2026 16,600 1.6 (10.67%) 100 1.66 0 0 15,000 17,200 12,800
29/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
26/06/2026 15,000 -0.7 (-4.46%) 1,500 22.5 0 0 15,700 18,000 13,400
25/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
24/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
23/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
22/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
19/06/2026 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
18/06/2026 15,700 0.6 (3.97%) 100 1.57 0 0 15,100 17,300 12,900
17/06/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/06/2026 15,900 -1.1 (-6.47%) 800 12.05 0 0 17,000 19,500 14,500
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/06/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/06/2026 17,000 2.2 (14.86%) 100 1.7 0 0 14,800 17,000 12,600
10/06/2026 14,800 -0.1 (-0.67%) 200 2.96 0 0 14,900 17,100 12,700
09/06/2026 14,900 -0.1 (-0.67%) 1,000 14.9 0 0 15,000 17,200 12,800
08/06/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/06/2026 15,000 -1.9 (-11.24%) 1,200 18 0 0 16,900 19,400 14,400
04/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
03/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
01/06/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
28/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
27/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
26/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
25/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
21/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
20/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
19/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
15/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
14/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
13/05/2026 16,900 0 (0%) 9 0.15 0 0 16,900 19,400 14,400
12/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
11/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
08/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/05/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
06/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
05/05/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/05/2026 16,900 0 (0%) 3 0.05 0 0 16,900 19,400 14,400

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