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
18/09/2026 32,750 0 (0%) 1,100 35.82 0 0 32,750 35,000 30,500
17/09/2026 32,750 -2.45 (-6.96%) 700 22.93 0 0 35,200 37,650 32,750
16/09/2026 35,200 -2.6 (-6.88%) 100 3.52 0 0 37,800 40,400 35,200
15/09/2026 37,800 1.85 (5.15%) 1,000 37.73 0 0 35,950 38,450 33,450
14/09/2026 35,950 1.55 (4.51%) 1,400 50.11 0 0 34,400 36,800 32,000
11/09/2026 34,400 2.25 (7.%) 1,600 54.75 0 0 32,150 34,400 29,900
10/09/2026 32,150 2.1 (6.99%) 300 9.38 0 0 30,050 32,150 27,950
09/09/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
08/09/2026 30,050 1.95 (6.94%) 3,400 101.6 0 0 28,100 30,050 26,150
07/09/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
04/09/2026 28,100 0 (0%) 0 0 0 0 28,100 30,050 26,150
03/09/2026 28,100 -1.95 (-6.49%) 500 14.02 0 0 30,050 32,150 27,950
28/08/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
27/08/2026 30,050 -1.75 (-5.5%) 100 3.01 0 0 31,800 34,000 29,600
26/08/2026 31,800 0 (0%) 1,100 34.98 0 0 31,800 34,000 29,600
25/08/2026 31,800 -2.25 (-6.61%) 100 3.18 0 0 34,050 36,400 31,700
24/08/2026 34,050 -2.55 (-6.97%) 200 6.81 0 0 36,600 39,150 34,050
21/08/2026 36,600 2.35 (6.86%) 1,500 53.09 0 0 34,250 36,600 31,900
20/08/2026 34,250 -2.55 (-6.93%) 1,200 41.86 0 0 36,800 39,350 34,250
19/08/2026 36,800 1.55 (4.4%) 900 30.39 0 0 35,250 37,700 32,800
18/08/2026 35,250 -2.6 (-6.87%) 300 11.1 0 0 37,850 40,450 35,250
17/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
14/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
13/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
12/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
11/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
10/08/2026 37,850 0 (0%) 0 0 0 0 37,850 40,450 35,250
07/08/2026 37,850 -2.8 (-6.89%) 100 3.79 0 0 40,650 43,450 37,850
06/08/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
05/08/2026 40,650 0 (0%) 0 0 0 0 40,650 43,450 37,850
04/08/2026 40,650 1.8 (4.63%) 100 4.07 0 0 38,850 41,550 36,150
03/08/2026 38,850 0 (0%) 0 0 0 0 38,850 41,550 36,150
31/07/2026 38,850 1.9 (5.14%) 100 3.89 0 0 36,950 39,500 34,400
30/07/2026 36,950 -0.1 (-0.27%) 200 7.15 0 0 37,050 39,600 34,500
29/07/2026 37,050 1.9 (5.41%) 800 29.48 0 0 35,150 37,600 32,700
28/07/2026 35,150 2.2 (6.68%) 100 3.52 0 0 32,950 35,250 30,650
27/07/2026 32,950 2.1 (6.81%) 1,300 39.51 0 0 30,850 33,000 28,700
24/07/2026 30,850 -2.3 (-6.94%) 2,400 74.68 0 0 33,150 35,450 30,850
23/07/2026 33,150 -2.45 (-6.88%) 100 3.32 0 0 35,600 38,050 33,150
22/07/2026 35,600 0 (0%) 0 0 0 0 35,600 38,050 33,150
21/07/2026 35,600 0 (0%) 0 0 0 0 35,600 38,050 33,150
20/07/2026 35,600 1.1 (3.19%) 400 13.68 0 0 34,500 36,900 32,100
17/07/2026 34,500 0 (0%) 100 3.45 0 0 34,500 36,900 32,100
16/07/2026 34,500 2.15 (6.65%) 200 6.69 0 0 32,350 34,600 30,100
15/07/2026 32,350 -2.4 (-6.91%) 300 9.72 0 0 34,750 37,150 32,350
14/07/2026 34,750 -2.6 (-6.96%) 2,800 97.3 0 0 37,350 39,950 34,750
13/07/2026 37,350 2 (5.66%) 100 3.74 0 0 35,350 37,800 32,900
10/07/2026 35,350 -2.65 (-6.97%) 700 24.75 0 0 38,000 40,650 35,350
09/07/2026 38,000 1.95 (5.41%) 200 7.66 0 0 36,050 38,550 33,550
08/07/2026 36,050 2.2 (6.5%) 200 7.21 0 0 33,850 36,200 31,500
07/07/2026 33,850 2.2 (6.95%) 1,000 33.85 0 0 31,650 33,850 29,450
06/07/2026 31,650 2.05 (6.93%) 100 3.17 0 0 29,600 31,650 27,550
03/07/2026 29,600 1.9 (6.86%) 100 2.96 0 0 27,700 29,600 25,800
02/07/2026 27,700 1.8 (6.95%) 100 2.77 0 0 25,900 27,700 24,100
01/07/2026 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
30/06/2026 25,900 1.65 (6.8%) 1,600 41.44 0 0 24,250 25,900 22,600
29/06/2026 24,250 -1.8 (-6.91%) 200 4.93 0 0 26,050 27,850 24,250
26/06/2026 26,050 -1.7 (-6.13%) 100 2.61 0 0 27,750 29,650 25,850
25/06/2026 27,750 0 (0%) 0 0 0 0 27,750 29,650 25,850
24/06/2026 27,750 -0.3 (-1.07%) 100 2.78 0 0 28,050 30,000 26,100
23/06/2026 28,050 -2 (-6.66%) 100 2.81 0 0 30,050 32,150 27,950
22/06/2026 30,050 0 (0%) 200 6.01 0 0 30,050 32,150 27,950
19/06/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
18/06/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
17/06/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
16/06/2026 30,050 -1.95 (-6.09%) 100 3.01 0 0 32,000 34,200 29,800
15/06/2026 32,000 1.95 (6.49%) 200 6. 0 0 30,050 32,150 27,950
12/06/2026 30,050 0 (0%) 0 0 0 0 30,050 32,150 27,950
11/06/2026 30,050 -0.6 (-1.96%) 100 3.01 0 0 30,650 32,750 28,550
10/06/2026 30,650 0 (0%) 0 0 0 0 30,650 32,750 28,550
09/06/2026 30,650 0 (0%) 0 0 0 0 30,650 32,750 28,550
08/06/2026 30,650 0 (0%) 200 6.13 0 0 30,650 32,750 28,550
05/06/2026 30,650 -1.85 (-5.69%) 100 3.07 0 0 32,500 34,750 30,250
04/06/2026 32,500 -0.15 (-0.46%) 1,800 55.27 0 0 32,650 34,900 30,400
03/06/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
02/06/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
01/06/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
29/05/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
28/05/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
27/05/2026 32,650 0 (0%) 0 0 0 0 32,650 34,900 30,400
26/05/2026 32,650 0.65 (2.03%) 400 13.26 0 0 32,000 34,200 29,800
25/05/2026 32,000 -0.05 (-0.16%) 200 6.31 0 0 32,050 34,250 29,850
22/05/2026 32,050 -0.8 (-2.44%) 100 3.21 0 0 32,850 35,100 30,600
21/05/2026 32,850 0 (0%) 0 0 0 0 32,850 35,100 30,600
20/05/2026 32,850 -0.35 (-1.05%) 200 6.61 0 0 33,200 35,500 30,900
19/05/2026 33,200 0 (0%) 100 3.32 0 0 33,200 35,500 30,900
18/05/2026 33,200 0 (0%) 300 9.96 0 0 33,200 35,500 30,900
15/05/2026 33,200 0 (0%) 300 9.96 0 0 33,200 35,500 30,900
14/05/2026 33,200 0 (0%) 300 9.94 0 0 33,200 35,500 30,900
13/05/2026 33,200 -2.15 (-6.08%) 700 23.21 0 0 35,350 37,800 32,900
12/05/2026 35,350 -2.65 (-6.97%) 500 17.68 0 0 38,000 40,650 35,350
11/05/2026 38,000 2.4 (6.74%) 200 7.61 0 0 35,600 38,050 33,150
08/05/2026 35,600 -2.65 (-6.93%) 400 15.12 0 0 38,250 40,900 35,600
07/05/2026 38,250 2.35 (6.55%) 2,300 77.79 0 0 35,900 38,400 33,400
06/05/2026 35,900 -2.65 (-6.87%) 1,000 36.3 0 0 38,550 41,200 35,900
05/05/2026 38,550 2.45 (6.79%) 100 3.86 0 0 36,100 38,600 33,600
04/05/2026 36,100 0 (0%) 1,000 36.1 0 0 36,100 38,600 33,600
29/04/2026 36,100 0 (0%) 0 0 0 0 36,100 38,600 33,600
28/04/2026 36,100 2.35 (6.96%) 2,300 73.32 0 0 33,750 36,100 31,400
24/04/2026 33,750 0 (0%) 100 3.38 0 0 33,750 36,100 31,400
23/04/2026 33,750 0 (0%) 200 6.75 0 0 33,750 36,100 31,400
22/04/2026 33,750 -2.4 (-6.64%) 100 3.38 0 0 36,150 38,650 33,650
21/04/2026 36,150 -2 (-5.24%) 1,800 72.98 0 0 38,150 40,800 35,500
20/04/2026 38,150 2.45 (6.86%) 3,200 119.63 0 0 35,700 38,150 33,250
17/04/2026 35,700 2.3 (6.89%) 300 10.71 0 0 33,400 35,700 31,100
16/04/2026 33,400 2.15 (6.88%) 300 9.61 0 0 31,250 33,400 29,100
15/04/2026 31,250 2 (6.84%) 1,100 34.38 0 0 29,250 31,250 27,250
14/04/2026 29,250 -1.4 (-4.57%) 1,000 31.28 0 0 30,650 32,750 28,550
13/04/2026 30,650 0.1 (0.33%) 300 9.4 0 0 30,550 32,650 28,450
10/04/2026 30,550 0 (0%) 800 24.23 0 0 30,550 32,650 28,450
09/04/2026 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
08/04/2026 30,550 0 (0%) 0 0 0 0 30,550 32,650 28,450
07/04/2026 30,550 0.2 (0.66%) 500 16.04 0 0 30,350 32,450 28,250
06/04/2026 30,350 0 (0%) 0 0 0 0 30,350 32,450 28,250
03/04/2026 30,350 0 (0%) 100 3.04 0 0 30,350 32,450 28,250
02/04/2026 30,350 -2.15 (-6.62%) 100 3.04 0 0 32,500 34,750 30,250
01/04/2026 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
31/03/2026 32,500 -2.4 (-6.88%) 100 3.25 0 0 34,900 37,300 32,500
30/03/2026 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
27/03/2026 34,900 -2.6 (-6.93%) 500 17.45 0 0 37,500 40,100 34,900
26/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
25/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
24/03/2026 37,500 0 (0%) 300 11.25 0 0 37,500 40,100 34,900
23/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
20/03/2026 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
19/03/2026 37,500 0 (0%) 100 3.75 0 0 37,500 40,100 34,900

Historical Data ja - BSC

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