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 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
23/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
22/09/2026 21,700 0 (0%) 5 0.11 0 0 21,700 23,800 19,600
21/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
18/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
17/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
16/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
15/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
14/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
11/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
10/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
09/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
08/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
07/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
04/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
03/09/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
28/08/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
27/08/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
26/08/2026 21,700 0 (0%) 0 0 0 0 21,700 23,800 19,600
25/08/2026 21,700 -0.2 (-0.91%) 202 4.38 0 0 21,900 24,000 19,800
24/08/2026 21,900 0 (0%) 0 0 0 0 21,900 24,000 19,800
21/08/2026 21,900 -0.5 (-2.23%) 100 2.19 0 0 22,400 24,600 20,200
20/08/2026 22,400 -2.4 (-9.68%) 200 4.48 0 0 24,800 27,200 22,400
19/08/2026 24,800 2.1 (9.25%) 200 4.74 0 0 22,700 24,900 20,500
18/08/2026 22,700 -0.1 (-0.44%) 200 4.54 0 0 22,800 25,000 20,600
17/08/2026 22,800 1.9 (9.09%) 101 2.3 0 0 20,900 22,900 18,900
14/08/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
13/08/2026 20,900 0.2 (0.97%) 100 2.09 0 0 20,700 22,700 18,700
12/08/2026 20,700 1.8 (9.52%) 14,700 304.19 0 0 18,900 20,700 17,100
11/08/2026 18,900 1.7 (9.88%) 100 1.89 0 0 17,200 18,900 15,500
10/08/2026 17,200 1.5 (9.55%) 103 1.77 0 0 15,700 17,200 14,200
07/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
06/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
05/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
04/08/2026 15,700 0 (0%) 3 0.05 0 0 15,700 17,200 14,200
03/08/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
31/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
30/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
29/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
28/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
27/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
24/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
23/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
22/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
21/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
20/07/2026 15,700 0 (0%) 10 0.15 0 0 15,700 17,200 14,200
17/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
16/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
15/07/2026 15,700 0 (0%) 10 0.16 0 0 15,700 17,200 14,200
14/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
13/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
10/07/2026 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
09/07/2026 15,700 -1.6 (-9.25%) 1,600 30.07 0 0 17,300 19,000 15,600
08/07/2026 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
07/07/2026 17,300 -1.7 (-8.95%) 100 1.73 0 0 19,000 20,900 17,100
06/07/2026 19,000 -1.7 (-8.21%) 100 1.9 0 0 20,700 22,700 18,700
03/07/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
02/07/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
01/07/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
30/06/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
29/06/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
26/06/2026 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
25/06/2026 20,700 1.8 (9.52%) 200 4.14 0 0 18,900 20,700 17,100
24/06/2026 18,900 -1.4 (-6.9%) 100 1.89 0 0 20,300 22,300 18,300
23/06/2026 20,300 0 (0%) 6 0.13 0 0 20,300 22,300 18,300
22/06/2026 20,300 1.8 (9.73%) 100 2.03 0 0 18,500 20,300 16,700
19/06/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
18/06/2026 18,500 -1.7 (-8.42%) 700 14.96 0 0 20,200 22,200 18,200
17/06/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
16/06/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
15/06/2026 20,200 1.8 (9.78%) 100 2.02 0 0 18,400 20,200 16,600
12/06/2026 18,400 0 (0%) 6 0.12 0 0 18,400 20,200 16,600
11/06/2026 18,400 -1.9 (-9.36%) 100 1.84 0 0 20,300 22,300 18,300
10/06/2026 20,300 -2.2 (-9.78%) 100 2.03 0 0 22,500 24,700 20,300
09/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
08/06/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
05/06/2026 22,500 2 (9.76%) 200 4.12 0 0 20,500 22,500 18,500
04/06/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
03/06/2026 20,500 0 (0%) 10 0.21 0 0 20,500 22,500 18,500
02/06/2026 20,500 1.8 (9.63%) 1,200 24.26 0 0 18,700 20,500 16,900
01/06/2026 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
29/05/2026 20,300 0 (0%) 1,020 20.71 0 0 20,300 22,300 18,300
28/05/2026 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
27/05/2026 20,300 -2 (-8.97%) 100 2.03 0 0 22,300 24,500 20,100
26/05/2026 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
25/05/2026 22,300 1.7 (8.25%) 1,527 34.01 0 0 20,600 22,600 18,600
22/05/2026 20,600 -2 (-8.85%) 100 2.06 0 0 22,600 24,800 20,400
21/05/2026 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
20/05/2026 22,600 2 (9.71%) 200 4.14 0 0 20,600 22,600 18,600
19/05/2026 20,600 0 (0%) 10 0.21 0 0 20,600 22,600 18,600
18/05/2026 20,600 -1.9 (-8.44%) 100 2.06 0 0 22,500 24,700 20,300
15/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
14/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
13/05/2026 22,500 0 (0%) 9 0.2 0 0 22,500 24,700 20,300
12/05/2026 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
11/05/2026 22,500 2 (9.76%) 121 2.65 0 0 20,500 22,500 18,500
08/05/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
07/05/2026 20,500 -0.2 (-0.97%) 100 2.05 0 0 20,700 22,700 18,700
06/05/2026 20,700 -2.1 (-9.21%) 300 6.21 0 0 22,800 25,000 20,600
05/05/2026 22,800 0 (0%) 23 0.52 0 0 22,800 25,000 20,600
04/05/2026 22,800 1.9 (9.09%) 2,200 49.18 0 0 20,900 22,900 18,900
29/04/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
28/04/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
24/04/2026 20,900 -2.1 (-9.13%) 100 2.09 0 0 23,000 25,300 20,700
23/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
22/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
21/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
20/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
17/04/2026 23,000 -0.2 (-0.86%) 1,000 23 0 0 23,200 25,500 20,900
16/04/2026 23,200 0 (0%) 0 0 0 0 23,200 25,500 20,900
15/04/2026 23,200 0.2 (0.87%) 4,200 96.85 0 0 23,000 25,300 20,700
14/04/2026 23,000 0 (0%) 4,800 107.27 0 0 23,000 25,300 20,700
13/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
10/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
09/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
08/04/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
07/04/2026 23,000 0 (0%) 50 1.15 0 0 23,000 25,300 20,700
06/04/2026 23,000 1 (4.55%) 100 2.3 0 0 22,000 24,200 19,800
03/04/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
02/04/2026 22,000 -1.1 (-4.76%) 100 2.2 0 0 23,100 25,400 20,800
01/04/2026 23,100 2.1 (10%) 2,010 45.26 0 0 21,000 23,100 18,900
31/03/2026 21,000 -1 (-4.55%) 900 18.91 0 0 22,000 24,200 19,800
30/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
27/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
26/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
25/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
24/03/2026 22,000 0 (0%) 1 0.02 0 0 22,000 24,200 19,800

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