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
30/09/2026 12,900 0 (0%) 400 5.28 0 0 12,900 14,800 11,000
29/09/2026 14,000 0 (0%) 1,700 21.89 0 0 14,000 16,100 11,900
28/09/2026 14,000 0.8 (6.06%) 100 1.4 0 0 13,200 15,100 11,300
25/09/2026 12,900 -0.7 (-5.15%) 1,600 21.15 0 0 13,600 15,600 11,600
24/09/2026 14,000 0.7 (5.26%) 500 6.79 0 0 13,300 15,200 11,400
23/09/2026 13,200 -0.1 (-0.75%) 1,100 14.64 0 0 13,300 15,200 11,400
22/09/2026 13,900 0.1 (0.72%) 1,900 25.3 0 0 13,800 15,800 11,800
21/09/2026 13,200 -0.3 (-2.22%) 200 2.76 0 0 13,500 15,500 11,500
18/09/2026 13,300 -0.5 (-3.62%) 700 9.42 0 0 13,800 15,800 11,800
17/09/2026 13,800 -0.1 (-0.72%) 100 1.38 0 0 13,900 15,900 11,900
16/09/2026 14,200 -0.3 (-2.07%) 800 11.09 0 0 14,500 16,600 12,400
15/09/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
14/09/2026 14,500 1.1 (8.21%) 100 1.45 0 0 13,400 15,400 11,400
11/09/2026 13,100 -1.3 (-9.03%) 1,500 20.09 0 0 14,400 16,500 12,300
10/09/2026 14,400 1.2 (9.09%) 102 1.47 0 0 13,200 15,100 11,300
09/09/2026 13,200 -0.3 (-2.22%) 4,900 64.88 0 0 13,500 15,500 11,500
08/09/2026 13,500 -0.5 (-3.57%) 7,600 102.83 0 0 14,000 16,100 11,900
07/09/2026 14,000 -0.5 (-3.45%) 1,100 15.42 0 0 14,500 16,600 12,400
04/09/2026 14,500 0.7 (5.07%) 100 1.45 0 0 13,800 15,800 11,800
03/09/2026 14,100 -0.4 (-2.76%) 700 9.65 0 0 14,500 16,600 12,400
28/08/2026 14,500 0.2 (1.4%) 100 1.45 0 0 14,300 16,400 12,200
27/08/2026 14,300 -0.4 (-2.72%) 1,600 22.83 0 0 14,700 16,900 12,500
26/08/2026 14,300 -0.1 (-0.69%) 1,200 17.58 0 0 14,400 16,500 12,300
25/08/2026 13,900 -0.8 (-5.44%) 9,000 129.19 0 0 14,700 16,900 12,500
24/08/2026 14,900 -0.1 (-0.67%) 3,900 57.24 0 0 15,000 17,200 12,800
21/08/2026 15,000 0.4 (2.74%) 100 1.5 0 0 14,600 16,700 12,500
20/08/2026 15,000 0.4 (2.74%) 700 10.2 0 0 14,600 16,700 12,500
19/08/2026 14,500 -0.5 (-3.33%) 200 2.91 0 0 15,000 17,200 12,800
18/08/2026 14,700 0 (0%) 900 13.46 0 0 14,700 16,900 12,500
17/08/2026 15,000 1 (7.14%) 505 7.45 0 0 14,000 16,100 11,900
14/08/2026 14,000 -1.6 (-10.26%) 12,101 169.02 0 0 15,600 17,900 13,300
13/08/2026 15,600 0.4 (2.63%) 100 1.56 0 0 15,200 17,400 13,000
12/08/2026 14,700 0 (0%) 200 3.04 0 0 14,700 16,900 12,500
11/08/2026 14,700 -1.3 (-8.13%) 17,300 254.92 0 0 16,000 18,400 13,600
10/08/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/08/2026 16,000 0.9 (5.96%) 100 1.6 0 0 15,100 17,300 12,900
06/08/2026 15,200 0.2 (1.33%) 3,049 46.21 0 0 15,000 17,200 12,800
05/08/2026 14,800 -0.2 (-1.33%) 14,700 219.96 0 0 15,000 17,200 12,800
04/08/2026 15,000 0.1 (0.67%) 5,300 79.59 0 0 14,900 17,100 12,700
03/08/2026 15,000 -0.6 (-3.85%) 5,201 77.7 0 0 15,600 17,900 13,300
31/07/2026 15,000 -0.1 (-0.66%) 10,800 168.46 0 0 15,100 17,300 12,900
30/07/2026 15,000 -0.5 (-3.23%) 9,900 149.47 0 0 15,500 17,800 13,200
29/07/2026 15,000 -1 (-6.25%) 25,000 386.25 0 0 16,000 18,400 13,600
28/07/2026 16,000 1 (6.67%) 5,300 85.02 0 0 15,000 17,200 12,800
27/07/2026 14,800 -1.1 (-6.92%) 7,100 106.46 0 0 15,900 18,200 13,600
24/07/2026 15,500 -0.9 (-5.49%) 9,700 154.3 0 0 16,400 18,800 14,000
23/07/2026 16,000 -1 (-5.88%) 21,200 346.69 0 0 17,000 19,500 14,500
22/07/2026 16,700 0 (0%) 1,000 16.97 0 0 16,700 19,200 14,200
21/07/2026 16,500 0 (0%) 22,900 382.02 0 0 16,500 18,900 14,100
20/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
17/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
15/07/2026 16,500 0 (0%) 206 3.4 0 0 16,500 18,900 14,100
14/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
10/07/2026 16,500 1 (6.45%) 114 1.9 0 0 15,500 17,800 13,200
09/07/2026 15,500 -1 (-6.06%) 10,700 165.85 0 0 16,500 18,900 14,100
08/07/2026 16,500 1.2 (7.84%) 100 1.65 0 0 15,300 17,500 13,100
07/07/2026 15,400 -1.4 (-8.33%) 500 7.63 0 0 16,800 19,300 14,300
06/07/2026 16,800 1.3 (8.39%) 100 1.68 0 0 15,500 17,800 13,200
03/07/2026 15,400 0.3 (1.99%) 200 3.09 0 0 15,100 17,300 12,900
02/07/2026 15,500 -1 (-6.06%) 1,001 15.07 0 0 16,500 18,900 14,100
01/07/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
30/06/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
29/06/2026 16,500 1.2 (7.84%) 105 1.74 0 0 15,300 17,500 13,100
26/06/2026 14,800 -1.4 (-8.64%) 701 10.72 0 0 16,200 18,600 13,800
25/06/2026 16,200 0.6 (3.85%) 409 6.63 0 0 15,600 17,900 13,300
24/06/2026 15,700 -1 (-5.99%) 12,900 201.83 0 0 16,700 19,200 14,200
23/06/2026 16,900 1.8 (11.92%) 8,100 135.04 0 0 15,100 17,300 12,900
22/06/2026 16,000 0.2 (1.27%) 6,600 99.35 0 0 15,800 18,100 13,500
19/06/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/06/2026 15,800 0.5 (3.27%) 100 1.58 0 0 15,300 17,500 13,100
17/06/2026 15,600 -0.2 (-1.27%) 400 6.12 0 0 15,800 18,100 13,500
16/06/2026 15,800 0.7 (4.64%) 100 1.58 0 0 15,100 17,300 12,900
15/06/2026 15,000 0.1 (0.67%) 5,326 80.22 0 0 14,900 17,100 12,700
12/06/2026 14,500 0 (0%) 14,800 220.57 0 0 14,500 16,600 12,400
11/06/2026 14,500 -0.4 (-2.68%) 3,227 46.75 0 0 14,900 17,100 12,700
10/06/2026 14,500 0 (0%) 400 5.95 0 0 14,500 16,600 12,400
09/06/2026 14,400 -0.1 (-0.69%) 6,000 86.96 0 0 14,500 16,600 12,400
08/06/2026 14,500 0 (0%) 10,715 155.42 0 0 14,500 16,600 12,400
05/06/2026 14,600 -0.1 (-0.68%) 12,300 178.9 0 0 14,700 16,900 12,500
04/06/2026 15,300 0.7 (4.79%) 6,700 98.4 0 0 14,600 16,700 12,500
03/06/2026 15,000 0.5 (3.45%) 22,400 327.51 0 0 14,500 16,600 12,400
02/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
01/06/2026 14,500 0.9 (6.62%) 100 1.45 0 0 13,600 15,600 11,600
29/05/2026 13,200 -0.8 (-5.71%) 6,101 82.78 0 0 14,000 16,100 11,900
28/05/2026 13,500 -0.1 (-0.74%) 900 12.58 0 0 13,600 15,600 11,600
27/05/2026 13,300 -0.5 (-3.62%) 3,600 49 0 0 13,800 15,800 11,800
26/05/2026 13,800 0 (0%) 6,600 90.95 0 0 13,800 15,800 11,800
25/05/2026 14,200 -0.2 (-1.39%) 4,800 66.26 0 0 14,400 16,500 12,300
22/05/2026 14,500 -0.6 (-3.97%) 1,400 20.1 0 0 15,100 17,300 12,900
21/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/05/2026 15,100 0.8 (5.59%) 100 1.51 0 0 14,300 16,400 12,200
19/05/2026 14,500 -0.6 (-3.97%) 200 2.86 0 0 15,100 17,300 12,900
18/05/2026 15,100 0.3 (2.03%) 100 1.51 0 0 14,800 17,000 12,600
15/05/2026 14,800 -0.3 (-1.99%) 200 2.95 0 0 15,100 17,300 12,900
14/05/2026 15,100 0.8 (5.59%) 100 1.51 0 0 14,300 16,400 12,200
13/05/2026 14,500 -0.3 (-2.03%) 4,200 59.98 0 0 14,800 17,000 12,600
12/05/2026 14,200 -0.4 (-2.74%) 3,202 47.27 0 0 14,600 16,700 12,500
11/05/2026 15,000 -0.1 (-0.66%) 1,100 16.02 0 0 15,100 17,300 12,900
08/05/2026 15,500 -0.6 (-3.73%) 4,500 67.92 0 0 16,100 18,500 13,700
07/05/2026 15,700 -0.4 (-2.48%) 200 3.22 0 0 16,100 18,500 13,700
06/05/2026 16,100 0.5 (3.21%) 100 1.61 0 0 15,600 17,900 13,300
05/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
04/05/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/04/2026 15,600 0.8 (5.41%) 100 1.56 0 0 14,800 17,000 12,600
28/04/2026 14,300 0 (0%) 600 8.88 0 0 14,300 16,400 12,200
24/04/2026 14,200 -0.3 (-2.07%) 1,100 15.74 0 0 14,500 16,600 12,400
23/04/2026 14,200 -0.2 (-1.39%) 2,800 40.48 0 0 14,400 16,500 12,300
22/04/2026 14,500 -1 (-6.45%) 4,600 66.24 0 0 15,500 17,800 13,200
21/04/2026 14,000 -1 (-6.67%) 800 12.39 0 0 15,000 17,200 12,800
20/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/04/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/04/2026 14,800 -0.8 (-5.13%) 4,142 61.97 0 0 15,600 17,900 13,300
15/04/2026 15,600 0.6 (4%) 100 1.56 0 0 15,000 17,200 12,800
14/04/2026 15,000 1.1 (7.91%) 100 1.5 0 0 13,900 15,900 11,900
13/04/2026 13,900 -0.8 (-5.44%) 1,442 20.04 0 0 14,700 16,900 12,500
10/04/2026 14,800 0.7 (4.96%) 4,000 58.6 0 0 14,100 16,200 12,000
09/04/2026 14,000 -0.7 (-4.76%) 4,600 64.9 0 0 14,700 16,900 12,500
08/04/2026 14,700 0.1 (0.68%) 1,700 24.92 0 0 14,600 16,700 12,500
07/04/2026 14,600 -0.1 (-0.68%) 5,200 75.71 0 0 14,700 16,900 12,500
06/04/2026 14,700 0.6 (4.26%) 100 1.47 0 0 14,100 16,200 12,000
03/04/2026 14,500 -1.2 (-7.64%) 32,541 458.57 0 0 15,700 18,000 13,400
02/04/2026 15,400 0.2 (1.32%) 300 4.7 0 0 15,200 17,400 13,000
01/04/2026 13,900 -0.4 (-2.8%) 400 6.09 0 0 14,300 16,400 12,200
31/03/2026 14,600 0.2 (1.39%) 5,500 78.55 0 0 14,400 16,500 12,300
30/03/2026 14,800 -0.2 (-1.33%) 2,500 35.88 0 0 15,000 17,200 12,800

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