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
29/10/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
28/10/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
27/10/2026 8,100 -0.01 (-0.12%) 600 4.62 0 0 8,110 8,670 7,550
26/10/2026 8,110 0.46 (6.01%) 100 0.81 0 0 7,650 8,180 7,120
23/10/2026 7,650 -0.55 (-6.71%) 1,200 9.23 0 0 8,200 8,770 7,630
22/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
21/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
20/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
19/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
16/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
15/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
14/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
13/10/2026 8,200 0.35 (4.46%) 100 0.82 0 0 7,850 8,390 7,310
12/10/2026 7,850 -0.2 (-2.48%) 800 6.3 0 0 8,050 8,610 7,490
09/10/2026 8,050 0 (0%) 500 4.03 0 0 8,050 8,610 7,490
08/10/2026 8,050 0 (0%) 4,500 36.23 0 0 8,050 8,610 7,490
07/10/2026 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
06/10/2026 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
05/10/2026 8,050 0 (0%) 4,400 35.44 0 0 8,050 8,610 7,490
02/10/2026 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
01/10/2026 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
30/09/2026 8,050 0.15 (1.9%) 200 1.6 0 0 7,900 8,450 7,350
29/09/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
28/09/2026 7,900 0.1 (1.28%) 6,600 48.02 0 0 7,800 8,340 7,260
25/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
24/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
23/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
22/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
21/09/2026 7,800 0 (0%) 300 2.32 0 0 7,800 8,340 7,260
18/09/2026 7,800 0.4 (5.41%) 16,200 118.77 0 0 7,400 7,910 6,890
17/09/2026 7,400 -0.01 (-0.13%) 1,100 8.48 0 0 7,410 7,920 6,900
16/09/2026 7,410 -0.36 (-4.63%) 1,000 7.49 0 0 7,770 8,310 7,230
15/09/2026 7,770 -0.23 (-2.88%) 3,000 23.39 0 0 8,000 8,560 7,440
14/09/2026 8,000 0.06 (0.76%) 5,100 37.9 0 0 7,940 8,490 7,390
11/09/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
10/09/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
09/09/2026 7,940 0 (0%) 100 0.79 0 0 7,940 8,490 7,390
08/09/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
07/09/2026 7,940 -0.01 (-0.13%) 300 2.38 0 0 7,950 8,500 7,400
04/09/2026 7,950 0 (0%) 300 2.39 0 0 7,950 8,500 7,400
03/09/2026 7,950 0.15 (1.92%) 400 3.13 0 0 7,800 8,340 7,260
28/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
27/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
26/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
25/08/2026 7,800 -0.2 (-2.5%) 5,900 46.02 0 0 8,000 8,560 7,440
24/08/2026 8,000 0 (0%) 16,700 131.06 0 0 8,000 8,560 7,440
21/08/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
20/08/2026 8,000 0 (0%) 3,200 24.2 0 0 8,000 8,560 7,440
19/08/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
18/08/2026 8,000 0 (0%) 200 1.63 0 0 8,000 8,560 7,440
17/08/2026 8,000 0 (0%) 500 4 0 0 8,000 8,560 7,440
14/08/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/08/2026 8,000 0 (0%) 300 2.4 0 0 8,000 8,560 7,440
12/08/2026 8,000 -0.29 (-3.5%) 1,300 10.35 0 0 8,290 8,870 7,710
11/08/2026 8,290 0 (0%) 0 0 0 0 8,290 8,870 7,710
10/08/2026 8,290 0.07 (0.85%) 900 7.12 0 0 8,220 8,790 7,650
07/08/2026 8,220 0.52 (6.75%) 200 1.62 0 0 7,700 8,230 7,170
06/08/2026 7,700 0.05 (0.65%) 200 1.54 0 0 7,650 8,180 7,120
05/08/2026 7,650 -0.25 (-3.16%) 2,800 21.58 0 0 7,900 8,450 7,350
04/08/2026 7,900 -0.54 (-6.4%) 100 0.79 0 0 8,440 9,030 7,850
03/08/2026 8,440 0 (0%) 0 0 0 0 8,440 9,030 7,850
31/07/2026 8,440 0 (0%) 600 5.06 0 0 8,440 9,030 7,850
30/07/2026 8,440 0.26 (3.18%) 100 0.84 0 0 8,180 8,750 7,610
29/07/2026 8,180 0 (0%) 0 0 0 0 8,180 8,750 7,610
28/07/2026 8,180 0.21 (2.63%) 400 3.2 0 0 7,970 8,520 7,420
27/07/2026 7,970 0 (0%) 1,100 8.77 0 0 7,970 8,520 7,420
24/07/2026 7,970 0.52 (6.98%) 700 5.58 0 0 7,450 7,970 6,930
23/07/2026 7,450 -0.46 (-5.82%) 900 6.67 0 0 7,910 8,460 7,360
22/07/2026 7,910 -0.59 (-6.94%) 6,200 49.04 0 0 8,500 9,090 7,910
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
20/07/2026 8,500 0.51 (6.38%) 11,100 89.54 0 0 7,990 8,540 7,440
17/07/2026 7,990 -0.11 (-1.36%) 300 2.31 0 0 8,100 8,660 7,540
16/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
15/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
14/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
10/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/07/2026 8,100 0 (0%) 1,700 12.91 0 0 8,100 8,660 7,540
08/07/2026 8,100 -0.08 (-0.98%) 200 1.63 0 0 8,180 8,750 7,610
07/07/2026 8,180 0.38 (4.87%) 200 1.64 0 0 7,800 8,340 7,260
06/07/2026 7,800 -0.45 (-5.45%) 100 0.78 0 0 8,250 8,820 7,680
03/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
02/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
01/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
30/06/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
29/06/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
26/06/2026 8,250 0.25 (3.13%) 100 0.83 0 0 8,000 8,560 7,440
25/06/2026 8,000 0.19 (2.43%) 4,000 32 0 0 7,810 8,350 7,270
24/06/2026 7,810 -0.54 (-6.47%) 1,700 13.9 0 0 8,350 8,930 7,770
23/06/2026 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
22/06/2026 8,350 0.35 (4.38%) 100 0.84 0 0 8,000 8,560 7,440
19/06/2026 8,000 -0.48 (-5.66%) 1,600 13.29 0 0 8,480 9,070 7,890
18/06/2026 8,480 0.48 (6%) 100 0.85 0 0 8,000 8,560 7,440
17/06/2026 8,000 0.09 (1.14%) 500 4.14 0 0 7,910 8,460 7,360
16/06/2026 7,910 -0.59 (-6.94%) 6,100 48.4 0 0 8,500 9,090 7,910
15/06/2026 8,500 0.15 (1.8%) 100 0.85 0 0 8,350 8,930 7,770
12/06/2026 8,350 0.35 (4.38%) 300 2.52 0 0 8,000 8,560 7,440
11/06/2026 8,000 -0.07 (-0.87%) 2,100 17.06 0 0 8,070 8,630 7,510
10/06/2026 8,070 -0.01 (-0.12%) 1,100 8.45 0 0 8,080 8,640 7,520
09/06/2026 8,080 0.51 (6.74%) 100 0.81 0 0 7,570 8,090 7,050
08/06/2026 7,570 -0.54 (-6.66%) 500 3.78 0 0 8,110 8,670 7,550
05/06/2026 8,110 0.11 (1.38%) 6,000 48.19 0 0 8,000 8,560 7,440
04/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
02/06/2026 8,000 0.2 (2.56%) 400 3.11 0 0 7,800 8,340 7,260
01/06/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,340 7,260
29/05/2026 7,800 -0.1 (-1.27%) 5,000 39.15 0 0 7,900 8,450 7,350
28/05/2026 7,900 -0.4 (-4.82%) 1,000 7.92 0 0 8,300 8,880 7,720
27/05/2026 8,300 0.05 (0.61%) 200 1.66 0 0 8,250 8,820 7,680
26/05/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
25/05/2026 8,250 0.45 (5.77%) 100 0.83 0 0 7,800 8,340 7,260
22/05/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,340 7,260
21/05/2026 7,800 -0.16 (-2.01%) 1,500 11.73 0 0 7,960 8,510 7,410
20/05/2026 7,960 0 (0%) 1,500 11.94 0 0 7,960 8,510 7,410
19/05/2026 7,960 -0.42 (-5.01%) 3,800 30.26 0 0 8,380 8,960 7,800
18/05/2026 8,380 0 (0%) 0 0 0 0 8,380 8,960 7,800
15/05/2026 8,380 0.02 (0.24%) 100 0.84 0 0 8,360 8,940 7,780
14/05/2026 8,360 0.46 (5.82%) 600 5.01 0 0 7,900 8,450 7,350
13/05/2026 7,900 -0.51 (-6.06%) 8,100 64.62 0 0 8,410 8,990 7,830
12/05/2026 8,410 0.41 (5.13%) 900 7.06 0 0 8,000 8,560 7,440
11/05/2026 8,000 -0.1 (-1.23%) 300 2.4 0 0 8,100 8,660 7,540
08/05/2026 8,100 -0.23 (-2.76%) 2,300 18.63 0 0 8,330 8,910 7,750
07/05/2026 8,330 -0.01 (-0.12%) 600 5. 0 0 8,340 8,920 7,760
06/05/2026 8,340 0.24 (2.96%) 1,200 9.74 0 0 8,100 8,660 7,540
05/05/2026 8,100 -0.33 (-3.91%) 300 2.43 0 0 8,430 9,020 7,840
04/05/2026 8,430 0 (0%) 0 0 0 0 8,430 9,020 7,840
29/04/2026 8,430 -0.14 (-1.63%) 1,400 11.58 0 0 8,570 9,160 7,980

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結