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
17/06/2026 3,000 0 (0%) 700 2.1 0 0 3,000 3,300 2,700
16/06/2026 3,000 0 (0%) 19,001 55.61 0 0 3,000 3,300 2,700
15/06/2026 3,000 -0.1 (-3.23%) 17,805 53.45 0 0 3,100 3,400 2,800
12/06/2026 3,100 0 (0%) 500 1.55 0 0 3,100 3,400 2,800
11/06/2026 3,100 -0.2 (-6.06%) 11,202 34.61 0 0 3,300 3,600 3,000
10/06/2026 3,300 0.1 (3.13%) 10,401 32.65 0 0 3,200 3,500 2,900
09/06/2026 3,200 0 (0%) 70,105 206.22 0 0 3,200 3,500 2,900
08/06/2026 3,200 -0.3 (-8.57%) 31,202 101.2 0 0 3,500 3,800 3,200
05/06/2026 3,500 0.1 (2.94%) 34,055 120.82 0 0 3,400 3,700 3,100
04/06/2026 3,400 0.3 (9.68%) 105,591 358.86 0 0 3,100 3,400 2,800
03/06/2026 3,100 -0.2 (-6.06%) 250 0.78 0 0 3,300 3,600 3,000
02/06/2026 3,300 0.1 (3.13%) 700 2.19 0 0 3,200 3,500 2,900
01/06/2026 3,200 -0.1 (-3.03%) 200 0.64 0 0 3,300 3,600 3,000
29/05/2026 3,300 0 (0%) 200 0.65 0 0 3,300 3,600 3,000
28/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
27/05/2026 3,300 0 (0%) 200 0.66 0 0 3,300 3,600 3,000
26/05/2026 3,300 0.1 (3.13%) 1,304 4.06 0 0 3,200 3,500 2,900
25/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
22/05/2026 3,200 -0.1 (-3.03%) 400 1.28 0 0 3,300 3,600 3,000
21/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
20/05/2026 3,300 0 (0%) 5,630 18.03 0 0 3,300 3,600 3,000
19/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
18/05/2026 3,300 0 (0%) 1,400 4.49 0 0 3,300 3,600 3,000
15/05/2026 3,300 0.1 (3.13%) 200 0.65 0 0 3,200 3,500 2,900
14/05/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,500 2,900
13/05/2026 3,200 -0.1 (-3.03%) 200 0.64 0 0 3,300 3,600 3,000
12/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
11/05/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,500 2,900
08/05/2026 3,200 -0.1 (-3.03%) 1,000 3.2 0 0 3,300 3,600 3,000
07/05/2026 3,300 0 (0%) 1,000 3.3 0 0 3,300 3,600 3,000
06/05/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
05/05/2026 3,300 0 (0%) 9,940 31.82 0 0 3,300 3,600 3,000
04/05/2026 3,300 0 (0%) 10 0.03 0 0 3,300 3,600 3,000
29/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
28/04/2026 3,300 0 (0%) 192 0.63 0 0 3,300 3,600 3,000
24/04/2026 3,300 0 (0%) 104 0.34 0 0 3,300 3,600 3,000
23/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
22/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
21/04/2026 3,300 0.1 (3.13%) 445 1.45 0 0 3,200 3,500 2,900
20/04/2026 3,200 0 (0%) 1,109 3.56 0 0 3,200 3,500 2,900
17/04/2026 3,200 0 (0%) 7,700 24.64 0 0 3,200 3,500 2,900
16/04/2026 3,200 -0.1 (-3.03%) 201 0.64 0 0 3,300 3,600 3,000
15/04/2026 3,300 0.1 (3.13%) 3,600 11.88 0 0 3,200 3,500 2,900
14/04/2026 3,200 -0.1 (-3.03%) 5,500 17.62 0 0 3,300 3,600 3,000
13/04/2026 3,300 0 (0%) 310 1.02 0 0 3,300 3,600 3,000
10/04/2026 3,300 -0.1 (-2.94%) 11,500 37.97 0 0 3,400 3,700 3,100
09/04/2026 3,400 0.1 (3.03%) 22,802 74.22 0 0 3,300 3,600 3,000
08/04/2026 3,300 0.1 (3.13%) 13,700 44.67 0 0 3,200 3,500 2,900
07/04/2026 3,200 0 (0%) 4,100 13.43 0 0 3,200 3,500 2,900
06/04/2026 3,200 -0.1 (-3.03%) 12,500 40.03 0 0 3,300 3,600 3,000
03/04/2026 3,300 0.1 (3.13%) 800 2.64 0 0 3,200 3,500 2,900
02/04/2026 3,200 -0.2 (-5.88%) 11,600 38.07 0 0 3,400 3,700 3,100
01/04/2026 3,400 -0.1 (-2.86%) 21,800 71.97 0 0 3,500 3,800 3,200
31/03/2026 3,500 0 (0%) 74,302 243.35 0 0 3,500 3,800 3,200
30/03/2026 3,500 -0.1 (-2.78%) 57,801 197.62 0 0 3,600 3,900 3,300
27/03/2026 3,600 0.3 (9.09%) 105,568 379.24 0 0 3,300 3,600 3,000
26/03/2026 3,300 0 (0%) 200 0.66 0 0 3,300 3,600 3,000
25/03/2026 3,300 0 (0%) 500 1.69 0 0 3,300 3,600 3,000
24/03/2026 3,300 0 (0%) 4,900 16.17 0 0 3,300 3,600 3,000
23/03/2026 3,300 0 (0%) 700 2.31 0 0 3,300 3,600 3,000
20/03/2026 3,300 0 (0%) 1,800 5.94 0 0 3,300 3,600 3,000
19/03/2026 3,300 0 (0%) 400 1.36 0 0 3,300 3,600 3,000
18/03/2026 3,300 -0.1 (-2.94%) 1,600 5.39 0 0 3,400 3,700 3,100
17/03/2026 3,400 -0.1 (-2.86%) 13,400 45.81 0 0 3,500 3,800 3,200
16/03/2026 3,500 0.2 (6.06%) 332 1.13 0 0 3,300 3,600 3,000
13/03/2026 3,300 0 (0%) 500 1.67 0 0 3,300 3,600 3,000
12/03/2026 3,300 -0.1 (-2.94%) 22,300 73.61 0 0 3,400 3,700 3,100
11/03/2026 3,400 -0.1 (-2.86%) 1,506 5.12 0 0 3,500 3,800 3,200
10/03/2026 3,500 0 (0%) 4,635 15.35 0 0 3,500 3,800 3,200
09/03/2026 3,500 0.1 (2.94%) 41,005 149.8 0 0 3,400 3,700 3,100
06/03/2026 3,400 0.3 (9.68%) 10,400 35.26 0 0 3,100 3,400 2,800
05/03/2026 3,100 -0.3 (-8.82%) 201 0.62 0 0 3,400 3,700 3,100
04/03/2026 3,400 0.1 (3.03%) 700 2.31 0 0 3,300 3,600 3,000
03/03/2026 3,300 0 (0%) 4,000 13.2 0 0 3,300 3,600 3,000
02/03/2026 3,300 0 (0%) 20,000 66 0 0 3,300 3,600 3,000
27/02/2026 3,300 0.1 (3.13%) 10,100 33.34 0 0 3,200 3,500 2,900
26/02/2026 3,200 0 (0%) 24,505 79.41 0 0 3,200 3,500 2,900
25/02/2026 3,200 -0.1 (-3.03%) 200 0.66 0 0 3,300 3,600 3,000
24/02/2026 3,300 0 (0%) 1,000 3.3 0 0 3,300 3,600 3,000
23/02/2026 3,300 0 (0%) 27,900 92.07 0 0 3,300 3,600 3,000
13/02/2026 3,300 0 (0%) 1,700 5.61 0 0 3,300 3,600 3,000
12/02/2026 3,300 0 (0%) 100 0.33 0 0 3,300 3,600 3,000
11/02/2026 3,300 0 (0%) 8,402 27.73 0 0 3,300 3,600 3,000
10/02/2026 3,300 0 (0%) 200 0.66 0 0 3,300 3,600 3,000
09/02/2026 3,300 0 (0%) 3,600 11.98 0 0 3,300 3,600 3,000
06/02/2026 3,300 0 (0%) 7,300 24.14 0 0 3,300 3,600 3,000
05/02/2026 3,300 -0.1 (-2.94%) 26,607 87.8 0 0 3,400 3,700 3,100
04/02/2026 3,400 -0.1 (-2.86%) 414 1.38 0 0 3,500 3,800 3,200
03/02/2026 3,500 0.1 (2.94%) 21,300 72.13 0 0 3,400 3,700 3,100
02/02/2026 3,400 0.1 (3.03%) 29,907 101.68 0 0 3,300 3,600 3,000
30/01/2026 3,300 0 (0%) 12,700 41.91 0 0 3,300 3,600 3,000
29/01/2026 3,300 0 (0%) 39,700 131.12 0 0 3,300 3,600 3,000
28/01/2026 3,300 -0.3 (-8.33%) 28,007 95.03 0 0 3,600 3,900 3,300
27/01/2026 3,600 0 (0%) 33,800 126.35 0 0 3,600 3,900 3,300
26/01/2026 3,600 0.3 (9.09%) 84,409 303.8 0 0 3,300 3,600 3,000
23/01/2026 3,300 0 (0%) 13,600 44.88 0 0 3,300 3,600 3,000
22/01/2026 3,300 0 (0%) 1,700 5.61 0 0 3,300 3,600 3,000
21/01/2026 3,300 -0.1 (-2.94%) 13,100 43.23 0 0 3,400 3,700 3,100
20/01/2026 3,400 0 (0%) 9,100 31.24 0 0 3,400 3,700 3,100
19/01/2026 3,400 0 (0%) 17,300 58.82 0 0 3,400 3,700 3,100
16/01/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,600 3,000
15/01/2026 3,300 -0.1 (-2.94%) 3,800 12.63 0 0 3,400 3,700 3,100
14/01/2026 3,400 0 (0%) 4,900 16.66 0 0 3,400 3,700 3,100
13/01/2026 3,400 0.1 (3.03%) 3,000 10.2 0 0 3,300 3,600 3,000
12/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,600 3,000
09/01/2026 3,300 0 (0%) 1,100 3.63 0 0 3,300 3,600 3,000
08/01/2026 3,300 0 (0%) 11,300 37.29 0 0 3,300 3,600 3,000
07/01/2026 3,300 -0.1 (-2.94%) 2,000 6.6 0 0 3,400 3,700 3,100
06/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
05/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
31/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
30/12/2025 3,400 0 (0%) 10,100 34.34 0 0 3,400 3,700 3,100
29/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,700 3,100
26/12/2025 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,600 3,000
25/12/2025 3,300 -0.1 (-2.94%) 8,600 28.38 0 0 3,400 3,700 3,100
24/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
23/12/2025 3,400 0.1 (3.03%) 2,300 7.82 0 0 3,300 3,600 3,000
22/12/2025 3,300 -0.1 (-2.94%) 4,700 15.73 0 0 3,400 3,700 3,100
19/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100
18/12/2025 3,400 0 (0%) 16,100 55.3 0 0 3,400 3,700 3,100
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,700 3,100

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