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
24/08/2026 36,900 4.6 (14.24%) 805 29.7 0 0 32,300 37,100 27,500
21/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
20/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
19/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
18/08/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
17/08/2026 32,500 0 (0%) 604 19.48 0 0 32,500 37,300 27,700
14/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
13/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
12/08/2026 32,500 0 (0%) 0 0 0 0 32,500 37,300 27,700
11/08/2026 32,500 -5.4 (-14.25%) 102 3.32 0 0 37,900 43,500 32,300
10/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
07/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
06/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
05/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
04/08/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
03/08/2026 37,900 -0.3 (-0.79%) 100 3.79 0 0 38,200 53,400 23,000
31/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
30/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
29/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
28/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
27/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
24/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
23/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
22/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
21/07/2026 38,200 0 (0%) 0 0 0 0 38,200 53,400 23,000
20/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
17/07/2026 38,200 0 (0%) 6 0.23 0 0 38,200 43,900 32,500
16/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
15/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
14/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
13/07/2026 38,200 0 (0%) 50 2.2 0 0 38,200 43,900 32,500
10/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
09/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
08/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
07/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
06/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
03/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
02/07/2026 38,200 0 (0%) 1 0.04 0 0 38,200 43,900 32,500
01/07/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
30/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
29/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
26/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
25/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
24/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
23/06/2026 38,200 0 (0%) 51 1.67 0 0 38,200 43,900 32,500
22/06/2026 38,200 0 (0%) 1 0.04 0 0 38,200 43,900 32,500
19/06/2026 38,200 0 (0%) 50 1.63 0 0 38,200 43,900 32,500
18/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
17/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
16/06/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
15/06/2026 38,200 0 (0%) 1 0.03 0 0 38,200 43,900 32,500
12/06/2026 38,200 -6.7 (-14.92%) 304 11.61 0 0 44,900 51,600 38,200
11/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
10/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
09/06/2026 44,900 0 (0%) 0 0 0 0 44,900 51,600 38,200
08/06/2026 44,900 5 (12.53%) 100 4.49 0 0 39,900 45,800 34,000
05/06/2026 39,900 4.6 (13.03%) 100 3.99 0 0 35,300 40,500 30,100
04/06/2026 32,800 0 (0%) 205 7.23 0 0 32,800 37,700 27,900
03/06/2026 32,800 4.2 (14.69%) 100 3.28 0 0 28,600 32,800 24,400
02/06/2026 28,600 -4.1 (-12.54%) 100 2.86 0 0 32,700 37,600 27,800
01/06/2026 32,700 0 (0%) 1,100 35.97 0 0 32,700 37,600 27,800
29/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
28/05/2026 32,700 0 (0%) 0 0 0 0 32,700 37,600 27,800
27/05/2026 32,700 4.2 (14.74%) 100 3.27 0 0 28,500 32,700 24,300
26/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/05/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
22/05/2026 28,500 -3.9 (-12.04%) 100 2.85 0 0 32,400 37,200 27,600
21/05/2026 32,400 4.2 (14.89%) 100 3.24 0 0 28,200 32,400 24,000
20/05/2026 28,200 -4.8 (-14.55%) 100 2.82 0 0 33,000 37,900 28,100
19/05/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/05/2026 33,000 -3 (-8.33%) 104 3.44 0 0 36,000 41,400 30,600
15/05/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
14/05/2026 37,000 0.5 (1.37%) 601 21.64 0 0 36,500 41,900 31,100
13/05/2026 36,500 -6.4 (-14.92%) 1,900 69.35 0 0 42,900 49,300 36,500
12/05/2026 42,900 2.2 (5.41%) 101 4.33 0 0 40,700 46,800 34,600
11/05/2026 40,700 5.2 (14.65%) 100 4.07 0 0 35,500 40,800 30,200
08/05/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
07/05/2026 35,500 0 (0%) 27 0.96 0 0 35,500 40,800 30,200
06/05/2026 35,500 4.5 (14.52%) 100 3.55 0 0 31,000 35,600 26,400
05/05/2026 28,100 -2.9 (-9.35%) 400 12.41 0 0 31,000 35,600 26,400
04/05/2026 31,000 1.6 (5.44%) 300 9.3 0 0 29,400 33,800 25,000
29/04/2026 30,100 1 (3.44%) 627 18.41 0 0 29,100 33,400 24,800
28/04/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
24/04/2026 31,000 0.4 (1.31%) 212 6.22 0 0 30,600 35,100 26,100
23/04/2026 30,600 0 (0%) 1 0.04 0 0 30,600 35,100 26,100
22/04/2026 30,600 0 (0%) 0 0 0 0 30,600 35,100 26,100
21/04/2026 30,600 0.8 (2.68%) 130 4.07 0 0 29,800 34,200 25,400
20/04/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
17/04/2026 29,800 -5.2 (-14.86%) 100 2.98 0 0 35,000 40,200 29,800
16/04/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
15/04/2026 35,000 0 (0%) 1 0.04 0 0 35,000 40,200 29,800
14/04/2026 35,000 1.2 (3.55%) 1,701 59.51 0 0 33,800 38,800 28,800
13/04/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
10/04/2026 40,000 2.4 (6.38%) 1,222 41.38 0 0 37,600 43,200 32,000
09/04/2026 40,800 -1.8 (-4.23%) 2,011 75.57 0 0 42,600 48,900 36,300
08/04/2026 42,000 -0.3 (-0.71%) 20,001 851.44 0 0 42,300 48,600 36,000
07/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
06/04/2026 42,300 0 (0%) 0 0 0 0 42,300 48,600 36,000
03/04/2026 42,300 0 (0%) 9 0.33 0 0 42,300 48,600 36,000
02/04/2026 42,300 5.5 (14.95%) 118 4.89 0 0 36,800 42,300 31,300
01/04/2026 36,800 0 (0%) 3 0.09 0 0 36,800 42,300 31,300
31/03/2026 36,800 4.8 (15%) 662 24.18 0 0 32,000 36,800 27,200
30/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/03/2026 32,000 -5.6 (-14.89%) 100 3.2 0 0 37,600 43,200 32,000
26/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
25/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
24/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
23/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
20/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
19/03/2026 37,600 0 (0%) 1 0.04 0 0 37,600 43,200 32,000
18/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
17/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
16/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
13/03/2026 37,600 0 (0%) 3 0.1 0 0 37,600 43,200 32,000
12/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
11/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
10/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
09/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
06/03/2026 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
05/03/2026 37,600 0 (0%) 1 0.03 0 0 37,600 43,200 32,000
04/03/2026 37,600 -6.6 (-14.93%) 432 16.24 0 0 44,200 50,800 37,600
03/03/2026 44,200 0 (0%) 21 0.79 0 0 44,200 50,800 37,600
02/03/2026 44,200 5.7 (14.81%) 206 9.04 0 0 38,500 44,200 32,800
27/02/2026 44,200 5.7 (14.81%) 601 23.13 0 0 38,500 44,200 32,800
26/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
25/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800
24/02/2026 38,500 0 (0%) 0 0 0 0 38,500 44,200 32,800

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