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
11/09/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
10/09/2026 25,000 0 (0%) 14 0.35 0 0 25,000 28,700 21,300
09/09/2026 25,000 0 (0%) 17 0.43 0 0 25,000 28,700 21,300
08/09/2026 25,000 2.6 (11.61%) 123 3.02 0 0 22,400 25,700 19,100
07/09/2026 22,400 0 (0%) 1 0.02 0 0 22,400 25,700 19,100
04/09/2026 22,400 0.1 (0.45%) 205 4.59 0 0 22,300 25,600 19,000
03/09/2026 22,300 0 (0%) 2 0.04 0 0 22,300 25,600 19,000
28/08/2026 22,300 2.8 (14.36%) 163 3.46 0 0 19,500 22,400 16,600
27/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/08/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/08/2026 19,500 -0.1 (-0.51%) 900 17.55 0 0 19,600 22,500 16,700
21/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
19/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
18/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
17/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
14/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/08/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
12/08/2026 19,600 -0.9 (-4.39%) 187 3.48 0 0 20,500 23,500 17,500
11/08/2026 20,500 1.5 (7.89%) 7,500 153.75 0 0 19,000 21,800 16,200
10/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
07/08/2026 19,000 0 (0%) 2 0.04 0 0 19,000 21,800 16,200
06/08/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
05/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/08/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/08/2026 20,000 -0.5 (-2.44%) 201 3.94 0 0 20,500 23,500 17,500
31/07/2026 20,600 -0.6 (-2.83%) 1,515 31.11 0 0 21,200 24,300 18,100
30/07/2026 20,500 -1 (-4.65%) 306 6.47 0 0 21,500 24,700 18,300
29/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
28/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
27/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
24/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
23/07/2026 21,500 0 (0%) 3,400 73.1 0 0 21,500 24,700 18,300
22/07/2026 21,500 0 (0%) 7,400 158.9 0 0 21,500 24,700 18,300
21/07/2026 21,500 0 (0%) 5,003 107.56 0 0 21,500 24,700 18,300
20/07/2026 21,500 0 (0%) 4,001 86.02 0 0 21,500 24,700 18,300
17/07/2026 21,500 0 (0%) 3,900 83.84 0 0 21,500 24,700 18,300
16/07/2026 21,500 0 (0%) 1,000 21.5 0 0 21,500 24,700 18,300
15/07/2026 21,500 0.7 (3.37%) 9,600 206.52 0 0 20,800 23,900 17,700
14/07/2026 20,800 -1.3 (-5.88%) 900 18.72 0 0 22,100 25,400 18,800
13/07/2026 22,000 -0.5 (-2.22%) 502 11.09 0 0 22,500 25,800 19,200
10/07/2026 22,500 -1 (-4.26%) 100 2.25 0 0 23,500 27,000 20,000
09/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
08/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
07/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
06/07/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
03/07/2026 23,500 0 (0%) 1 0.02 0 0 23,500 27,000 20,000
02/07/2026 23,500 0 (0%) 501 11.77 0 0 23,500 27,000 20,000
01/07/2026 23,500 0 (0%) 3 0.07 0 0 23,500 27,000 20,000
30/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/06/2026 23,500 -0.1 (-0.42%) 9,000 211.5 0 0 23,600 27,100 20,100
26/06/2026 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
25/06/2026 23,600 1.3 (5.83%) 100 2.36 0 0 22,300 25,600 19,000
24/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
23/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
22/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
19/06/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
18/06/2026 26,000 3 (13.04%) 300 6.7 0 0 23,000 26,400 19,600
17/06/2026 23,000 -3.9 (-14.5%) 303 6.97 0 0 26,900 30,900 22,900
16/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
15/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
12/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
11/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
10/06/2026 26,900 3.4 (14.47%) 100 2.69 0 0 23,500 27,000 20,000
09/06/2026 23,500 -1.5 (-6%) 100 2.35 0 0 25,000 28,700 21,300
08/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/06/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
04/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/06/2026 25,000 1.7 (7.3%) 100 2.5 0 0 23,300 26,700 19,900
02/06/2026 23,300 0 (0%) 56 1.26 0 0 23,300 26,700 19,900
01/06/2026 23,300 0 (0%) 0 0 0 0 23,300 26,700 19,900
29/05/2026 23,500 0.5 (2.17%) 7,500 174.5 0 0 23,000 26,400 19,600
28/05/2026 23,000 0.7 (3.14%) 210 4.83 0 0 22,300 25,600 19,000
27/05/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
26/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
25/05/2026 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
22/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
21/05/2026 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
20/05/2026 23,000 -2 (-8%) 1,977 44.1 0 0 25,000 28,700 21,300
19/05/2026 25,000 0 (0%) 20 0.5 0 0 25,000 28,700 21,300
18/05/2026 25,000 2.2 (9.65%) 113 2.8 0 0 22,800 26,200 19,400
15/05/2026 25,000 2.5 (11.11%) 925 21.04 0 0 22,500 25,800 19,200
14/05/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
13/05/2026 - (-100%) 1,000 22.5 0 0 22,400 31,300 13,500
12/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
11/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
08/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
07/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
06/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
05/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
04/05/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
29/04/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
28/04/2026 22,400 0 (0%) 0 0 0 0 22,400 0 0
24/04/2026 22,400 0.4 (1.82%) 12,400 275.61 0 0 22,000 23,500 20,500
23/04/2026 22,000 1.2 (5.77%) 9,600 207.44 0 0 20,800 22,250 19,350
22/04/2026 20,800 0 (0%) 0 0 0 0 20,800 22,250 19,350
21/04/2026 20,800 0.1 (0.48%) 800 16.63 0 0 20,700 22,100 19,300
20/04/2026 20,700 0 (0%) 500 10.35 0 0 20,700 22,100 19,300
17/04/2026 20,700 0 (0%) 600 12.42 0 0 20,700 22,100 19,300
16/04/2026 20,700 -0.2 (-0.96%) 7,500 154.75 0 0 20,900 22,350 19,450
15/04/2026 20,900 0.2 (0.97%) 10,000 208.65 0 0 20,700 22,100 19,300
14/04/2026 20,700 -0.1 (-0.48%) 16,300 335.46 0 0 20,800 22,250 19,350
13/04/2026 20,800 0 (0%) 0 0 0 0 20,800 22,250 19,350
10/04/2026 20,800 0.3 (1.46%) 2,800 58. 0 0 20,500 21,900 19,100
09/04/2026 20,500 0 (0%) 3,100 63.55 0 0 20,500 21,900 19,100
08/04/2026 20,500 0 (0%) 0 0 0 0 20,500 21,900 19,100
07/04/2026 20,500 0.5 (2.5%) 100 2.05 0 0 20,000 21,400 18,600
06/04/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
03/04/2026 20,000 -1.35 (-6.32%) 3,100 61.82 0 0 21,350 22,800 19,900
02/04/2026 21,350 1.25 (6.22%) 100 2.14 0 0 20,100 21,500 18,700
01/04/2026 20,100 0 (0%) 0 0 0 0 20,100 21,500 18,700
31/03/2026 20,100 -0.4 (-1.95%) 7,100 140.71 0 0 20,500 21,900 19,100
30/03/2026 20,500 0.2 (0.99%) 5,000 102.4 0 0 20,300 21,700 18,900
27/03/2026 20,300 -0.1 (-0.49%) 500 10.19 0 0 20,400 21,800 19,000
26/03/2026 20,400 0.05 (0.25%) 1,100 22.43 0 0 20,350 21,750 18,950
25/03/2026 20,350 -0.15 (-0.73%) 4,400 88.59 0 0 20,500 21,900 19,100
24/03/2026 20,500 1.3 (6.77%) 8,200 167.75 0 0 19,200 20,500 17,900
23/03/2026 19,200 -0.8 (-4%) 4,500 84.92 0 0 20,000 21,400 18,600
20/03/2026 20,000 -1.5 (-6.98%) 53,400 1,070.36 0 0 21,500 23,000 20,000
19/03/2026 21,500 0 (0%) 1,100 23.6 0 0 21,500 23,000 20,000
18/03/2026 21,500 1.4 (6.97%) 4,100 87.1 0 0 20,100 21,500 18,700
17/03/2026 20,100 0 (0%) 0 0 0 0 20,100 21,500 18,700
16/03/2026 20,100 0.1 (0.5%) 10,200 204.54 0 0 20,000 21,400 18,600
13/03/2026 20,000 -1.2 (-5.66%) 5,500 111.35 0 0 21,200 22,650 19,750
12/03/2026 21,200 1.3 (6.53%) 3,600 76.28 0 0 19,900 21,250 18,550

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