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 20,800 1.4 (7.22%) 0 0 0 0 19,400 22,300 16,500
21/08/2026 20,800 2.1 (11.23%) 300 5.82 0 0 18,700 21,500 15,900
20/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
19/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
18/08/2026 18,700 0 (0%) 0 0 0 0 18,700 21,500 15,900
17/08/2026 20,000 2 (11.11%) 302 5.64 0 0 18,000 20,700 15,300
14/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2026 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2026 18,000 2.1 (13.21%) 100 1.8 0 0 15,900 18,200 13,600
11/08/2026 20,200 2.6 (14.77%) 1,200 19.04 0 0 17,600 20,200 15,000
10/08/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
07/08/2026 18,000 0 (0%) 203 3.56 0 0 18,000 20,700 15,300
06/08/2026 17,200 -3 (-14.85%) 801 14.38 0 0 20,200 23,200 17,200
05/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
04/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
03/08/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
31/07/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
30/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
29/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
28/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
27/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
24/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
22/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
21/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
20/07/2026 20,200 0 (0%) 3 0.06 0 0 20,200 23,200 17,200
17/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
15/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
14/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
10/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
09/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
08/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
07/07/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/07/2026 20,200 0 (0%) 9 0.18 0 0 20,200 23,200 17,200
03/07/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
02/07/2026 20,500 -0.2 (-0.97%) 110 2.25 0 0 20,700 23,800 17,600
01/07/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
30/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
29/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
26/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
25/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
23/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
22/06/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
19/06/2026 20,700 2.7 (15%) 101 2.09 0 0 18,000 20,700 15,300
18/06/2026 18,000 -6 (-25%) 400 7.2 0 0 24,000 33,600 14,400
17/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
16/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
12/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
11/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
10/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
09/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
08/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
05/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
04/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/06/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
29/05/2026 24,000 0 (0%) 1 0.03 0 0 24,000 27,600 20,400
28/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
27/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
26/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
25/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
21/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
20/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
19/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
18/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/05/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
14/05/2026 24,000 0 (0%) 10 0.24 0 0 24,000 27,600 20,400
13/05/2026 24,000 0 (0%) 1 0.02 0 0 24,000 27,600 20,400
12/05/2026 24,000 3.1 (14.83%) 100 2.4 0 0 20,900 24,000 17,800
11/05/2026 21,900 2.8 (14.66%) 501 10.46 0 0 19,100 21,900 16,300
08/05/2026 20,400 2.6 (14.61%) 200 3.82 0 0 17,800 20,400 15,200
07/05/2026 17,500 -3 (-14.63%) 400 7.1 0 0 20,500 23,500 17,500
06/05/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
05/05/2026 20,500 0 (0%) 1 0.02 0 0 20,500 23,500 17,500
04/05/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
28/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
22/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
21/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
20/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
17/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
16/04/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
15/04/2026 20,500 -0.5 (-2.38%) 100 2.05 0 0 21,000 24,100 17,900
14/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
09/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/04/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 6 0.11 0 0 21,000 24,100 17,900
30/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/03/2026 21,000 -0.3 (-1.41%) 1,110 23.27 0 0 21,300 24,400 18,200
16/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
13/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
12/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
11/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
10/03/2026 21,300 0 (0%) 15 0.27 0 0 21,300 24,400 18,200
09/03/2026 21,300 0 (0%) 1 0.02 0 0 21,300 24,400 18,200
06/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
05/03/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
04/03/2026 20,700 1.6 (8.38%) 278 5.8 0 0 19,100 21,900 16,300
03/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
02/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
27/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
26/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
25/02/2026 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300
24/02/2026 19,100 0 (0%) 1 0.02 0 0 19,100 21,900 16,300

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