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
22/10/2026 32,200 0.5 (1.58%) 12,000 383.72 0 0 31,700 34,800 28,600
21/10/2026 31,700 0 (0%) 600 19.02 0 0 31,700 34,800 28,600
20/10/2026 31,700 -0.1 (-0.31%) 400 12.69 0 0 31,800 34,900 28,700
19/10/2026 31,800 -0.2 (-0.63%) 700 22.29 0 0 32,000 35,200 28,800
16/10/2026 32,000 0.3 (0.95%) 3,602 115.21 0 0 31,700 34,800 28,600
15/10/2026 31,700 0 (0%) 400 12.68 0 0 31,700 34,800 28,600
14/10/2026 31,700 0 (0%) 130 4.19 0 0 31,700 34,800 28,600
13/10/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
12/10/2026 31,700 0 (0%) 600 19.02 0 0 31,700 34,800 28,600
09/10/2026 31,700 0 (0%) 1,100 34.87 0 0 31,700 34,800 28,600
08/10/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
07/10/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
06/10/2026 31,700 0.2 (0.63%) 300 9.51 0 0 31,500 34,600 28,400
05/10/2026 31,500 -0.3 (-0.94%) 100 3.15 0 0 31,800 34,900 28,700
02/10/2026 31,800 0.3 (0.95%) 1,000 31.67 0 0 31,500 34,600 28,400
01/10/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
30/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
29/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
28/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
25/09/2026 31,500 0.6 (1.94%) 1,001 31.53 0 0 30,900 33,900 27,900
24/09/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
23/09/2026 30,900 -0.2 (-0.64%) 400 12.38 0 0 31,100 34,200 28,000
22/09/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
21/09/2026 31,100 0 (0%) 500 15.55 0 0 31,100 34,200 28,000
18/09/2026 31,100 -0.6 (-1.89%) 100 3.11 0 0 31,700 34,800 28,600
17/09/2026 31,700 0 (0%) 400 12.47 0 0 31,700 34,800 28,600
16/09/2026 31,700 0.4 (1.28%) 100 3.17 0 0 31,300 34,400 28,200
15/09/2026 31,300 0 (0%) 0 0 0 0 31,300 34,400 28,200
14/09/2026 31,300 0 (0%) 0 0 0 0 31,300 34,400 28,200
11/09/2026 31,300 -0.2 (-0.63%) 700 22.02 0 0 31,500 34,600 28,400
10/09/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
09/09/2026 31,500 0 (0%) 200 6.3 0 0 31,500 34,600 28,400
08/09/2026 31,500 0.4 (1.29%) 500 15.75 0 0 31,100 34,200 28,000
07/09/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
04/09/2026 31,100 0.1 (0.32%) 500 15.55 0 0 31,000 34,100 27,900
03/09/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
28/08/2026 31,000 0 (0%) 60 1.92 0 0 31,000 34,100 27,900
27/08/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
26/08/2026 31,000 -1 (-3.13%) 200 6.2 0 0 32,000 35,200 28,800
25/08/2026 32,000 0 (0%) 400 12.8 0 0 32,000 35,200 28,800
24/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
21/08/2026 32,000 0 (0%) 100 3.2 0 0 32,000 35,200 28,800
20/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
19/08/2026 32,000 0 (0%) 200 6.4 0 0 32,000 35,200 28,800
18/08/2026 32,000 0.1 (0.31%) 100 3.2 0 0 31,900 35,000 28,800
17/08/2026 31,900 0 (0%) 100 3.19 0 0 31,900 35,000 28,800
14/08/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
13/08/2026 31,900 0.1 (0.31%) 100 3.19 0 0 31,800 34,900 28,700
12/08/2026 31,800 0.3 (0.95%) 1,400 44.13 0 0 31,500 34,600 28,400
11/08/2026 31,500 -0.5 (-1.56%) 2,710 85.37 0 0 32,000 35,200 28,800
10/08/2026 32,000 0 (0%) 500 15.87 0 0 32,000 35,200 28,800
07/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
06/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
05/08/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
04/08/2026 32,000 1.4 (4.58%) 1,300 41.57 0 0 30,600 33,600 27,600
03/08/2026 30,600 0 (0%) 4 0.12 0 0 30,600 33,600 27,600
31/07/2026 30,600 -1.4 (-4.38%) 100 3.06 0 0 32,000 35,200 28,800
30/07/2026 32,000 0 (0%) 400 12.8 0 0 32,000 35,200 28,800
29/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
28/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
27/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
24/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
23/07/2026 32,000 1 (3.23%) 800 25.45 0 0 31,000 34,100 27,900
22/07/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
21/07/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
20/07/2026 31,000 0 (0%) 2,300 71.33 0 0 31,000 34,100 27,900
17/07/2026 31,000 -0.6 (-1.9%) 300 9.36 0 0 31,600 34,700 28,500
16/07/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
15/07/2026 31,600 0 (0%) 0 0 0 0 31,600 34,700 28,500
14/07/2026 31,600 1.1 (3.61%) 2,200 69.52 0 0 30,500 33,500 27,500
13/07/2026 30,500 -1 (-3.17%) 9,900 302 0 0 31,500 34,600 28,400
10/07/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
09/07/2026 31,500 -0.4 (-1.25%) 100 3.15 0 0 31,900 35,000 28,800
08/07/2026 31,900 -0.1 (-0.31%) 100 3.19 0 0 32,000 35,200 28,800
07/07/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
06/07/2026 32,000 -0.7 (-2.14%) 400 12.81 0 0 32,700 35,900 29,500
03/07/2026 32,700 0 (0%) 16 0.57 0 0 32,700 35,900 29,500
02/07/2026 32,700 0 (0%) 100 3.27 0 0 32,700 35,900 29,500
01/07/2026 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
30/06/2026 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
29/06/2026 32,700 0 (0%) 100 3.27 0 0 32,700 35,900 29,500
26/06/2026 32,700 0 (0%) 0 0 0 0 32,700 35,900 29,500
25/06/2026 32,700 0.5 (1.55%) 935 30.62 0 0 32,200 35,400 29,000
24/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
23/06/2026 32,200 0 (0%) 2 0.07 0 0 32,200 35,400 29,000
22/06/2026 32,200 0 (0%) 200 6.44 0 0 32,200 35,400 29,000
19/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
18/06/2026 32,200 0 (0%) 0 0 0 0 32,200 35,400 29,000
17/06/2026 32,200 0.5 (1.58%) 300 9.64 0 0 31,700 34,800 28,600
16/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
15/06/2026 31,700 0 (0%) 0 0 0 0 31,700 34,800 28,600
12/06/2026 31,700 0.2 (0.63%) 200 6.34 0 0 31,500 34,600 28,400
11/06/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
10/06/2026 31,500 0 (0%) 30 0.95 0 0 31,500 34,600 28,400
09/06/2026 31,500 -1.1 (-3.37%) 500 15.75 0 0 32,600 35,800 29,400
08/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
05/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
04/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
03/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
02/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
01/06/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
29/05/2026 32,600 -1.4 (-4.12%) 100 3.26 0 0 34,000 37,400 30,600
28/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
27/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
26/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/05/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
22/05/2026 34,000 0.8 (2.41%) 3,300 109.76 0 0 33,200 36,500 29,900
21/05/2026 33,200 0.1 (0.3%) 202 6.7 0 0 33,100 36,400 29,800
20/05/2026 33,100 -0.2 (-0.6%) 210 6.96 0 0 33,300 36,600 30,000
19/05/2026 33,300 0 (0%) 3 0.11 0 0 33,300 36,600 30,000
18/05/2026 33,300 -0.2 (-0.6%) 1,000 33.3 0 0 33,500 36,800 30,200
15/05/2026 33,500 0.2 (0.6%) 800 26.6 0 0 33,300 36,600 30,000
14/05/2026 33,300 0 (0%) 0 0 0 0 33,300 36,600 30,000
13/05/2026 33,300 0.1 (0.3%) 100 3.33 0 0 33,200 36,500 29,900
12/05/2026 33,200 0 (0%) 7 0.23 0 0 33,200 36,500 29,900
11/05/2026 33,200 0 (0%) 30 1.03 0 0 33,200 36,500 29,900
08/05/2026 33,200 0 (0%) 13 0.43 0 0 33,200 36,500 29,900
07/05/2026 33,200 0.2 (0.61%) 200 6.63 0 0 33,000 36,300 29,700
06/05/2026 33,000 0.5 (1.54%) 101 3.33 0 0 32,500 35,700 29,300
05/05/2026 32,500 0 (0%) 2 0.07 0 0 32,500 35,700 29,300
04/05/2026 32,500 -0.5 (-1.52%) 300 9.77 0 0 33,000 36,300 29,700
29/04/2026 33,000 0 (0%) 3,710 122.43 0 0 33,000 36,300 29,700
28/04/2026 33,000 -0.1 (-0.3%) 5,200 172.36 0 0 33,100 36,400 29,800
24/04/2026 33,100 0 (0%) 0 0 0 0 33,100 36,400 29,800
23/04/2026 33,100 -0.2 (-0.6%) 200 6.62 0 0 33,300 36,600 30,000
22/04/2026 33,300 0 (0%) 400 13.3 0 0 33,300 36,600 30,000

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