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
04/11/2026 10,300 0 (0%) 0 0 0 0 10,300 0 0
03/11/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
02/11/2026 10,300 -0.2 (-1.9%) 1,090 11.24 0 0 10,500 12,000 9,000
30/10/2026 10,500 0 (0%) 8 0.08 0 0 10,500 12,000 9,000
29/10/2026 10,500 0 (0%) 24 0.25 0 0 10,500 12,000 9,000
28/10/2026 10,500 0 (0%) 9 0.09 0 0 10,500 12,000 9,000
27/10/2026 10,500 0 (0%) 74 0.78 0 0 10,500 12,000 9,000
26/10/2026 10,500 0 (0%) 16 0.17 0 0 10,500 12,000 9,000
23/10/2026 10,500 0 (0%) 116 1.22 0 0 10,500 12,000 9,000
22/10/2026 10,500 1.3 (14.13%) 190 1.91 0 0 9,200 10,500 7,900
21/10/2026 9,200 1 (12.2%) 127 1.14 0 0 8,200 9,400 7,000
20/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/10/2026 8,200 0 (0%) 7 0.06 0 0 8,200 9,400 7,000
15/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/10/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
13/10/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
12/10/2026 8,200 0.2 (2.5%) 500 4.1 0 0 8,000 9,200 6,800
09/10/2026 8,000 0 (0%) 9,201 73.61 0 0 8,000 9,200 6,800
08/10/2026 8,000 0.3 (3.9%) 1,000 8 0 0 7,700 8,800 6,600
07/10/2026 7,700 -0.3 (-3.75%) 739 5.69 0 0 8,000 9,200 6,800
06/10/2026 7,500 -0.5 (-6.25%) 3,800 30.35 0 0 8,000 9,200 6,800
05/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/10/2026 7,700 -0.3 (-3.75%) 1,100 8.77 0 0 8,000 9,200 6,800
01/10/2026 8,000 0 (0%) 1,001 8.01 0 0 8,000 9,200 6,800
30/09/2026 8,000 0.3 (3.9%) 1,000 8 0 0 7,700 8,800 6,600
29/09/2026 7,700 -0.3 (-3.75%) 700 5.39 0 0 8,000 9,200 6,800
28/09/2026 8,000 0 (0%) 904 7.23 0 0 8,000 9,200 6,800
25/09/2026 8,000 0 (0%) 1,700 13.6 0 0 8,000 9,200 6,800
24/09/2026 8,000 0 (0%) 4,700 37.6 0 0 8,000 9,200 6,800
23/09/2026 8,000 0 (0%) 3,000 24 0 0 8,000 9,200 6,800
22/09/2026 8,000 0 (0%) 2,255 18.04 0 0 8,000 9,200 6,800
21/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/09/2026 8,000 0 (0%) 3,300 26.4 0 0 8,000 9,200 6,800
17/09/2026 8,000 0 (0%) 1,060 8.48 0 0 8,000 9,200 6,800
16/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/09/2026 8,000 0 (0%) 1,700 13.6 0 0 8,000 9,200 6,800
14/09/2026 8,000 -0.1 (-1.23%) 4,100 32.8 0 0 8,100 9,300 6,900
11/09/2026 8,100 0 (0%) 1,000 8.1 0 0 8,100 9,300 6,900
10/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/09/2026 8,000 -0.4 (-4.76%) 501 4.04 0 0 8,400 9,600 7,200
08/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/09/2026 8,400 0.6 (7.69%) 105 0.88 0 0 7,800 8,900 6,700
04/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/09/2026 7,900 -0.2 (-2.47%) 16,500 128.39 0 0 8,100 9,300 6,900
28/08/2026 8,100 0 (0%) 200 1.62 0 0 8,100 9,300 6,900
27/08/2026 8,100 -0.3 (-3.57%) 200 1.62 0 0 8,400 9,600 7,200
26/08/2026 8,400 0.4 (5%) 311 2.47 0 0 8,000 9,200 6,800
25/08/2026 8,000 0.9 (12.68%) 1,300 10.43 0 0 7,100 8,100 6,100
24/08/2026 6,900 -1.1 (-13.75%) 602 4.27 0 0 8,000 9,200 6,800
21/08/2026 8,400 0.6 (7.69%) 840 6.7 0 0 7,800 8,900 6,700
20/08/2026 8,000 0.1 (1.27%) 641 5.02 0 0 7,900 9,000 6,800
19/08/2026 8,000 -0.1 (-1.23%) 1,121 8.77 0 0 8,100 9,300 6,900
18/08/2026 8,100 -0.3 (-3.57%) 4,371 35.38 0 0 8,400 9,600 7,200
17/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/08/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/08/2026 8,600 0.4 (4.88%) 200 1.68 0 0 8,200 9,400 7,000
12/08/2026 7,700 0 (0%) 200 1.63 0 0 7,700 8,800 6,600
11/08/2026 8,600 1 (13.16%) 1,238 9.57 0 0 7,600 8,700 6,500
10/08/2026 9,500 0.7 (7.95%) 6,202 46.95 0 0 8,800 10,100 7,500
07/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/08/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
05/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
04/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/08/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
31/07/2026 9,500 0.4 (4.4%) 2,200 19.4 0 0 9,100 10,400 7,800
30/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/07/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
28/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/07/2026 9,000 0 (0%) 1,100 10 0 0 9,000 10,300 7,700
24/07/2026 9,000 -1.5 (-14.29%) 500 4.5 0 0 10,500 12,000 9,000
23/07/2026 10,500 1 (10.53%) 201 2.11 0 0 9,500 10,900 8,100
22/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/07/2026 9,600 0.5 (5.49%) 200 1.9 0 0 9,100 10,400 7,800
20/07/2026 9,900 0.4 (4.21%) 1,200 10.9 0 0 9,500 10,900 8,100
17/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/07/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
15/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/07/2026 9,500 0.4 (4.4%) 800 7.6 0 0 9,100 10,400 7,800
13/07/2026 9,200 0.8 (9.52%) 4,600 41.85 0 0 8,400 9,600 7,200
10/07/2026 9,100 0 (0%) 1,302 10.95 0 0 9,100 10,400 7,800
09/07/2026 9,500 0.4 (4.4%) 2,000 18.14 0 0 9,100 10,400 7,800
08/07/2026 8,900 0.5 (5.95%) 3,913 35.68 0 0 8,400 9,600 7,200
07/07/2026 8,500 0.4 (4.94%) 14,968 125.32 0 0 8,100 9,300 6,900
06/07/2026 11,500 1.1 (10.58%) 15,300 174.06 0 0 10,400 11,900 8,900
03/07/2026 10,600 0.4 (3.92%) 2,400 24.95 0 0 10,200 11,700 8,700
02/07/2026 10,200 0 (0%) 3,001 30.73 0 0 10,200 11,700 8,700
01/07/2026 10,000 0.2 (2.04%) 12,001 122.21 0 0 9,800 11,200 8,400
30/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/06/2026 9,800 0 (0%) 4,900 48.02 0 0 9,800 11,200 8,400
26/06/2026 9,800 0 (0%) 112 1.08 0 0 9,800 11,200 8,400
25/06/2026 10,000 0.4 (4.17%) 1,000 9.84 0 0 9,600 11,000 8,200
24/06/2026 9,800 -0.2 (-2%) 1,700 16.34 0 0 10,000 11,500 8,500
23/06/2026 10,000 0 (0%) 9,169 91.59 0 0 10,000 11,500 8,500
22/06/2026 9,900 0 (0%) 6,602 66.01 0 0 9,900 11,300 8,500
19/06/2026 9,900 0.2 (2.06%) 7,100 70.4 0 0 9,700 11,100 8,300
18/06/2026 10,000 0.4 (4.17%) 12,800 124.7 0 0 9,600 11,000 8,200
17/06/2026 9,600 0.1 (1.05%) 17,300 166 0 0 9,500 10,900 8,100
16/06/2026 9,500 0 (0%) 6,800 64.79 0 0 9,500 10,900 8,100
15/06/2026 9,200 -0.5 (-5.15%) 1,100 10.42 0 0 9,700 11,100 8,300
12/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
11/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/06/2026 9,700 -0.2 (-2.02%) 5,100 49.59 0 0 9,900 11,300 8,500
09/06/2026 9,800 0.3 (3.16%) 7,400 73.24 0 0 9,500 10,900 8,100
08/06/2026 9,500 0 (0%) 3,100 29.53 0 0 9,500 10,900 8,100
05/06/2026 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,900 8,100
04/06/2026 9,500 0 (0%) 2,500 23.75 0 0 9,500 10,900 8,100
03/06/2026 9,500 0 (0%) 4,628 44.15 0 0 9,500 10,900 8,100
02/06/2026 9,500 0 (0%) 33,100 314.48 0 0 9,500 10,900 8,100
01/06/2026 9,500 -0.5 (-5%) 2,200 20.96 0 0 10,000 11,500 8,500
29/05/2026 10,000 0.5 (5.26%) 300 2.99 0 0 9,500 10,900 8,100
28/05/2026 9,500 0 (0%) 4,500 42.75 0 0 9,500 10,900 8,100
27/05/2026 9,500 0.2 (2.15%) 1,100 10.4 0 0 9,300 10,600 8,000
26/05/2026 9,300 0.3 (3.33%) 1,101 10.19 0 0 9,000 10,300 7,700
25/05/2026 9,000 0 (0%) 10,000 90 0 0 9,000 10,300 7,700
22/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/05/2026 9,000 -0.4 (-4.26%) 2,060 18.54 0 0 9,400 10,800 8,000
20/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/05/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/05/2026 9,400 0.2 (2.17%) 5,800 54.62 0 0 9,200 10,500 7,900
15/05/2026 9,300 0 (0%) 8,500 78.31 0 0 9,300 10,600 8,000
14/05/2026 9,300 0.4 (4.49%) 1,300 12.07 0 0 8,900 10,200 7,600
13/05/2026 8,900 -0.4 (-4.3%) 10,401 92.53 0 0 9,300 10,600 8,000
12/05/2026 9,500 0.2 (2.15%) 1,400 13.03 0 0 9,300 10,600 8,000
11/05/2026 9,300 0.2 (2.2%) 500 4.65 0 0 9,100 10,400 7,800
08/05/2026 9,100 0 (0%) 8,100 73.45 0 0 9,100 10,400 7,800
07/05/2026 9,100 0.2 (2.25%) 11,001 99.91 0 0 8,900 10,200 7,600
06/05/2026 9,000 0.5 (5.88%) 600 5.35 0 0 8,500 9,700 7,300
05/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/05/2026 8,500 -0.5 (-5.56%) 400 3.4 0 0 9,000 10,300 7,700

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