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
21/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
18/05/2026 7,800 0.2 (2.63%) 285 2.2 0 0 7,600 8,700 6,500
15/05/2026 7,600 -0.1 (-1.3%) 700 5.32 0 0 7,700 8,800 6,600
14/05/2026 7,700 -0.2 (-2.53%) 602 4.64 0 0 7,900 9,000 6,800
13/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/05/2026 7,900 0.4 (5.33%) 129 1.01 0 0 7,500 8,600 6,400
08/05/2026 7,500 -0.5 (-6.25%) 500 3.75 0 0 8,000 9,200 6,800
07/05/2026 7,900 0.3 (3.95%) 200 1.59 0 0 7,600 8,700 6,500
06/05/2026 7,500 0.5 (7.14%) 2,400 18.26 0 0 7,000 8,000 6,000
05/05/2026 7,000 -1 (-12.5%) 700 4.9 0 0 8,000 9,200 6,800
04/05/2026 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.4 (5.63%) 500 3.75 0 0 7,100 8,100 6,100
28/04/2026 7,000 -0.9 (-11.39%) 900 6.39 0 0 7,900 9,000 6,800
24/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
23/04/2026 7,900 0 (0%) 320 2.53 0 0 7,900 9,000 6,800
22/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/04/2026 7,900 -0.1 (-1.25%) 1,101 8.7 0 0 8,000 9,200 6,800
20/04/2026 8,000 0 (0%) 64 0.51 0 0 8,000 9,200 6,800
17/04/2026 8,000 0 (0%) 753 6.03 0 0 8,000 9,200 6,800
16/04/2026 7,900 -0.1 (-1.25%) 321 2.57 0 0 8,000 9,200 6,800
15/04/2026 8,000 0 (0%) 75 0.6 0 0 8,000 9,200 6,800
14/04/2026 8,000 0 (0%) 3,846 30.77 0 0 8,000 9,200 6,800
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/04/2026 8,000 0 (0%) 1,300 10.4 0 0 8,000 9,200 6,800
09/04/2026 8,000 0 (0%) 7 0.06 0 0 8,000 9,200 6,800
08/04/2026 8,000 0 (0%) 62 0.43 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
03/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/04/2026 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
31/03/2026 8,000 0 (0%) 5 0.04 0 0 8,000 9,200 6,800
30/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
26/03/2026 8,000 -0.1 (-1.23%) 1,200 9.6 0 0 8,100 9,300 6,900
25/03/2026 7,900 0 (0%) 200 1.61 0 0 7,900 9,000 6,800
24/03/2026 7,900 0.7 (9.72%) 500 3.95 0 0 7,200 8,200 6,200
23/03/2026 7,900 0 (0%) 600 4.29 0 0 7,900 9,000 6,800
20/03/2026 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
19/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/03/2026 7,900 -0.1 (-1.25%) 702 5.55 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 7 0.06 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
13/03/2026 8,000 0.6 (8.11%) 2,500 20 0 0 7,400 8,500 6,300
12/03/2026 7,200 -1 (-12.2%) 505 3.74 0 0 8,200 9,400 7,000
11/03/2026 8,200 0 (0%) 326 2.66 0 0 8,200 9,400 7,000
10/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 59 0.46 0 0 8,200 9,400 7,000
06/03/2026 8,200 -0.6 (-6.82%) 100 0.82 0 0 8,800 10,100 7,500
05/03/2026 8,800 0 (0%) 4 0.04 0 0 8,800 10,100 7,500
04/03/2026 8,800 0.9 (11.39%) 201 1.77 0 0 7,900 9,000 6,800
03/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/03/2026 7,800 -1.2 (-13.33%) 802 6.32 0 0 9,000 10,300 7,700
27/02/2026 9,000 -0.2 (-2.17%) 100 0.9 0 0 9,200 10,500 7,900
26/02/2026 9,200 0 (0%) 304 2.8 0 0 9,200 10,500 7,900
25/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
23/02/2026 9,200 1 (12.2%) 103 0.94 0 0 8,200 9,400 7,000
13/02/2026 8,200 -0.4 (-4.65%) 100 0.82 0 0 8,600 9,800 7,400
12/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/02/2026 8,600 1.1 (14.67%) 100 0.86 0 0 7,500 8,600 6,400
10/02/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
09/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/02/2026 7,500 -0.6 (-7.41%) 800 6 0 0 8,100 9,300 6,900
02/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/01/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/01/2026 8,000 0 (0%) 2,030 16.24 0 0 8,000 9,200 6,800
27/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/01/2026 8,000 0 (0%) 800 6.4 0 0 8,000 9,200 6,800
23/01/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
22/01/2026 8,000 0 (0%) 500 4 0 0 8,000 9,200 6,800
21/01/2026 8,000 -0.2 (-2.44%) 103 0.82 0 0 8,200 9,400 7,000
20/01/2026 8,300 0.1 (1.22%) 1,700 13.97 0 0 8,200 9,400 7,000
19/01/2026 8,200 0 (0%) 600 4.92 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
15/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/01/2026 8,200 0 (0%) 902 7.4 0 0 8,200 9,400 7,000
12/01/2026 8,200 0.1 (1.23%) 1,000 8.2 0 0 8,100 9,300 6,900
09/01/2026 8,100 0.2 (2.53%) 200 1.61 0 0 7,900 9,000 6,800
08/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/01/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
06/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
31/12/2025 7,900 0 (0%) 22 0.17 0 0 7,900 9,000 6,800
30/12/2025 8,100 0.7 (9.46%) 300 2.37 0 0 7,400 8,500 6,300
29/12/2025 7,500 -0.5 (-6.25%) 2,800 20.81 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 150 1.2 0 0 8,000 9,200 6,800
24/12/2025 8,000 -0.7 (-8.05%) 400 3.2 0 0 8,700 10,000 7,400
23/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,800 0.6 (7.32%) 420 3.62 0 0 8,200 9,400 7,000
09/12/2025 8,200 -0.8 (-8.89%) 100 0.82 0 0 9,000 10,300 7,700
08/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
05/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
04/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/11/2025 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
25/11/2025 8,300 0 (0%) 2 0.02 0 0 8,300 9,500 7,100
24/11/2025 8,300 0 (0%) 425 3.53 0 0 8,300 9,500 7,100
21/11/2025 8,300 0 (0%) 2 0.02 0 0 8,300 9,500 7,100

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