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
13/03/2026 19,900 1.9 (10.56%) 100 1.99 0 0 18,000 20,700 15,300
12/03/2026 18,000 1.9 (11.8%) 300 5.4 0 0 16,100 18,500 13,700
11/03/2026 17,200 2.2 (14.67%) 300 4.83 0 0 15,000 17,200 12,800
10/03/2026 15,000 1.4 (10.29%) 100 1.5 0 0 13,600 15,600 11,600
09/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/03/2026 13,600 -1.7 (-11.11%) 100 1.36 0 0 15,300 17,500 13,100
05/03/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/03/2026 14,100 -1.9 (-11.88%) 509 7.82 0 0 16,000 18,400 13,600
03/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/03/2026 16,000 -1.9 (-10.61%) 100 1.6 0 0 17,900 20,500 15,300
27/02/2026 17,900 0 (0%) 56 1.11 0 0 17,900 20,500 15,300
26/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
25/02/2026 17,900 0 (0%) 4 0.08 0 0 17,900 20,500 15,300
24/02/2026 17,900 -3.1 (-14.76%) 3,018 54.09 0 0 21,000 24,100 17,900
23/02/2026 21,000 0 (0%) 14 0.29 0 0 21,000 24,100 17,900
13/02/2026 21,000 2.7 (14.75%) 100 2.1 0 0 18,300 21,000 15,600
12/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
11/02/2026 18,300 0 (0%) 13 0.23 77,700 1,212.12 18,300 21,000 15,600
10/02/2026 18,300 0 (0%) 300 5.49 0 0 18,300 21,000 15,600
09/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
06/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
05/02/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
04/02/2026 18,300 0 (0%) 6 0.11 0 0 18,300 21,000 15,600
03/02/2026 18,200 -0.2 (-1.09%) 300 5.5 0 0 18,400 21,100 15,700
02/02/2026 18,500 -3 (-13.95%) 821 15.1 0 0 21,500 24,700 18,300
30/01/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
29/01/2026 21,500 1.5 (7.5%) 4,856 104.39 0 0 20,000 23,000 17,000
28/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
27/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
26/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
23/01/2026 20,000 0 (0%) 3 0.05 0 0 20,000 23,000 17,000
22/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/01/2026 20,000 0 (0%) 7 0.12 0 0 20,000 23,000 17,000
20/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/01/2026 20,000 0 (0%) 10 0.19 0 0 20,000 23,000 17,000
16/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
14/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
13/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
12/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
09/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
08/01/2026 20,000 0.2 (1.01%) 2,200 43.94 0 0 19,800 22,700 16,900
07/01/2026 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/01/2026 19,800 2.2 (12.5%) 203 4.01 0 0 17,600 20,200 15,000
05/01/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
31/12/2025 15,500 -2.4 (-13.41%) 2,600 45.87 0 0 17,900 20,500 15,300
30/12/2025 17,900 -3 (-14.35%) 2,000 35.8 0 0 20,900 24,000 17,800
29/12/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
26/12/2025 20,900 1.9 (10%) 500 10.45 0 0 19,000 21,800 16,200
25/12/2025 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 21,600 16,000
24/12/2025 18,800 0 (0%) 235 4.43 0 0 18,800 21,600 16,000
23/12/2025 18,800 2.4 (14.63%) 1,702 31.74 0 0 16,400 18,800 14,000
22/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
19/12/2025 16,300 -2.7 (-14.21%) 900 14.76 0 0 19,000 21,800 16,200
18/12/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
17/12/2025 19,000 0 (0%) 300 5.7 0 0 19,000 21,800 16,200
16/12/2025 19,000 0.9 (4.97%) 1,200 22.8 0 0 18,100 20,800 15,400
15/12/2025 18,100 -3 (-14.22%) 298 5.4 0 0 21,100 24,200 18,000
12/12/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
11/12/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
10/12/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
09/12/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
08/12/2025 21,100 0 (0%) 2,600 54.83 0 0 21,100 24,200 18,000
05/12/2025 21,200 -0.7 (-3.2%) 4,101 86.62 0 0 21,900 25,100 18,700
04/12/2025 21,900 1.2 (5.8%) 200 4.38 0 0 20,700 23,800 17,600
03/12/2025 21,000 -1.9 (-8.3%) 9,800 202.9 0 0 22,900 26,300 19,500
02/12/2025 22,900 2.7 (13.37%) 118 2.65 0 0 20,200 23,200 17,200
01/12/2025 21,000 2.4 (12.9%) 300 6.06 0 0 18,600 21,300 15,900
28/11/2025 21,500 -0.3 (-1.38%) 163,802 3,047.73 0 0 21,800 25,000 18,600
27/11/2025 21,700 -3.7 (-14.57%) 705 15.34 0 0 25,400 29,200 21,600
26/11/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
25/11/2025 24,900 1 (4.18%) 395 10.04 0 0 23,900 27,400 20,400
24/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
21/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
20/11/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
19/11/2025 23,900 2.8 (13.27%) 120 2.81 0 0 21,100 24,200 18,000
18/11/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
17/11/2025 21,100 0 (0%) 100 2.11 0 0 21,100 24,200 18,000
14/11/2025 21,100 -3.5 (-14.23%) 3,100 65.41 0 0 24,600 28,200 21,000
13/11/2025 24,400 -4.1 (-14.39%) 3,104 76.35 0 0 28,500 32,700 24,300
12/11/2025 27,700 -4.8 (-14.77%) 1,200 34.19 0 0 32,500 37,300 27,700
11/11/2025 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
10/11/2025 32,500 0 (0%) 5 0.16 0 0 32,500 37,300 27,700
07/11/2025 32,500 7 (27.45%) 100 3.25 0 0 25,500 35,700 15,300
06/11/2025 25,500 0 (0%) 0 0 0 0 25,500 35,700 15,300
05/11/2025 25,500 0 (0%) 0 0 0 0 25,500 35,700 15,300
04/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/11/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
31/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
30/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
29/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
28/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
27/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
24/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
22/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
21/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
20/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
17/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
16/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
14/10/2025 25,500 0 (0%) 50 1.28 0 0 25,500 29,300 21,700
13/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
10/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
09/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
08/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
07/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
06/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
03/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
02/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
01/10/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
30/09/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
29/09/2025 25,500 2.4 (10.39%) 100 2.55 0 0 23,100 26,500 19,700
26/09/2025 21,900 0.1 (0.46%) 5,000 115.61 0 0 21,800 25,000 18,600
25/09/2025 21,800 0.2 (0.93%) 100 2.18 0 0 21,600 24,800 18,400
24/09/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/09/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
22/09/2025 21,600 0 (0%) 0 0 3,797,000 79,737 21,600 24,800 18,400
19/09/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
18/09/2025 21,600 0 (0%) 0 0 115,849 2,201.13 21,600 24,800 18,400
17/09/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
16/09/2025 22,000 0 (0%) 1,800 38.95 0 0 22,000 25,300 18,700
15/09/2025 22,000 1 (4.76%) 4,020 88.42 0 0 21,000 24,100 17,900

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結