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
30/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
28/10/2026 7,800 0 (0%) 3 0.02 0 0 7,800 8,900 6,700
27/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
26/10/2026 7,800 0 (0%) 2 0.02 0 0 7,800 8,900 6,700
23/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/10/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/10/2026 7,800 0.2 (2.63%) 2,000 15.5 0 0 7,600 8,700 6,500
20/10/2026 7,600 0 (0%) 900 6.84 0 0 7,600 8,700 6,500
19/10/2026 7,600 0.3 (4.11%) 2,703 20.42 0 0 7,300 8,300 6,300
16/10/2026 7,400 -0.9 (-10.84%) 3,200 23.42 0 0 8,300 9,500 7,100
15/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
09/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/10/2026 8,300 0.8 (10.67%) 300 2.5 0 0 7,500 8,600 6,400
07/10/2026 7,500 -0.6 (-7.41%) 1,300 9.75 0 0 8,100 9,300 6,900
06/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/10/2026 8,200 0 (0%) 200 1.62 0 0 8,200 9,400 7,000
01/10/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
30/09/2026 8,000 0.2 (2.56%) 100 0.8 0 0 7,800 8,900 6,700
29/09/2026 7,900 0.3 (3.95%) 3,000 23.5 0 0 7,600 8,700 6,500
28/09/2026 7,600 0.2 (2.7%) 3,000 22.75 0 0 7,400 8,500 6,300
25/09/2026 7,400 0 (0%) 1,400 10.36 0 0 7,400 8,500 6,300
24/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/09/2026 7,500 -0.9 (-10.71%) 3,300 24.52 0 0 8,400 9,600 7,200
22/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/09/2026 8,400 0.5 (6.33%) 300 2.52 0 0 7,900 9,000 6,800
18/09/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
17/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/09/2026 7,900 0 (0%) 200 1.58 0 0 7,900 9,000 6,800
10/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/09/2026 7,900 0.2 (2.6%) 2,600 20.44 0 0 7,700 8,800 6,600
08/09/2026 7,700 0 (0%) 1,000 7.7 0 0 7,700 8,800 6,600
07/09/2026 8,200 0 (0%) 200 1.54 0 0 8,200 9,400 7,000
04/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/08/2026 8,400 0 (0%) 200 1.68 0 0 8,400 9,600 7,200
27/08/2026 8,400 -0.3 (-3.45%) 200 1.68 0 0 8,700 10,000 7,400
26/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/08/2026 8,700 -0.2 (-2.25%) 300 2.61 0 0 8,900 10,200 7,600
20/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/08/2026 8,900 0.8 (9.88%) 102 0.91 0 0 8,100 9,300 6,900
18/08/2026 8,200 0.8 (10.81%) 1,500 12.1 0 0 7,400 8,500 6,300
17/08/2026 7,400 -0.1 (-1.33%) 703 5.2 0 0 7,500 8,600 6,400
14/08/2026 7,800 -0.6 (-7.14%) 506 3.79 0 0 8,400 9,600 7,200
13/08/2026 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,700 7,300
12/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/08/2026 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
06/08/2026 8,100 0.5 (6.58%) 200 1.62 0 0 7,600 8,700 6,500
05/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/08/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
03/08/2026 7,600 0 (0%) 2 0.02 0 0 7,600 8,700 6,500
31/07/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
30/07/2026 7,600 0 (0%) 66 0.51 0 0 7,600 8,700 6,500
29/07/2026 7,600 0 (0%) 300 2.27 0 0 7,600 8,700 6,500
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/07/2026 7,700 -0.4 (-4.94%) 1,400 10.7 0 0 8,100 9,300 6,900
23/07/2026 8,100 -0.1 (-1.22%) 600 4.86 0 0 8,200 9,400 7,000
22/07/2026 8,200 0 (0%) 101 0.83 0 0 8,200 9,400 7,000
21/07/2026 8,200 0 (0%) 400 3.28 0 0 8,200 9,400 7,000
20/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/07/2026 8,000 -0.6 (-6.98%) 500 4.1 0 0 8,600 9,800 7,400
15/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
14/07/2026 8,600 0.4 (4.88%) 100 0.86 0 0 8,200 9,400 7,000
13/07/2026 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
10/07/2026 8,200 0 (0%) 1,300 10.66 0 0 8,200 9,400 7,000
09/07/2026 8,200 0 (0%) 3 0.03 0 0 8,200 9,400 7,000
08/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/07/2026 8,100 -0.3 (-3.57%) 200 1.64 0 0 8,400 9,600 7,200
03/07/2026 8,200 -0.4 (-4.65%) 300 2.51 0 0 8,600 9,800 7,400
02/07/2026 8,600 0.3 (3.61%) 100 0.86 0 0 8,300 9,500 7,100
01/07/2026 8,300 0 (0%) 5 0.04 0 0 8,300 9,500 7,100
30/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/06/2026 8,300 -0.2 (-2.35%) 1,153 9.53 0 0 8,500 9,700 7,300
26/06/2026 8,500 -0.1 (-1.16%) 700 5.96 0 0 8,600 9,800 7,400
25/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/06/2026 8,600 0.4 (4.88%) 100 0.86 0 0 8,200 9,400 7,000
23/06/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
22/06/2026 8,200 0 (0%) 300 2.45 0 0 8,200 9,400 7,000
19/06/2026 8,200 -0.3 (-3.53%) 900 7.38 0 0 8,500 9,700 7,300
18/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/06/2026 8,500 -0.1 (-1.16%) 100 0.85 0 0 8,600 9,800 7,400
16/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/06/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,800 7,400
12/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/06/2026 8,600 -0.4 (-4.44%) 1,300 11.13 0 0 9,000 10,300 7,700
09/06/2026 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
08/06/2026 8,000 0 (0%) 500 4.01 0 0 8,000 9,200 6,800
05/06/2026 7,800 -0.7 (-8.24%) 2,900 23.16 0 0 8,500 9,700 7,300
04/06/2026 8,500 0 (0%) 4 0.03 0 0 8,500 9,700 7,300
03/06/2026 8,500 0 (0%) 10 0.08 0 0 8,500 9,700 7,300
02/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/06/2026 8,600 0 (0%) 300 2.56 0 0 8,600 9,800 7,400
29/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/05/2026 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
27/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/05/2026 8,500 -0.1 (-1.16%) 1,100 9.45 0 0 8,600 9,800 7,400
25/05/2026 8,600 0 (0%) 4 0.03 0 0 8,600 9,800 7,400
22/05/2026 8,600 -0.1 (-1.15%) 2,400 20.64 0 0 8,700 10,000 7,400
21/05/2026 8,600 0 (0%) 202 1.76 0 0 8,600 9,800 7,400
20/05/2026 8,500 -0.5 (-5.56%) 5,000 42.86 0 0 9,000 10,300 7,700
19/05/2026 9,000 -0.2 (-2.17%) 500 4.5 0 0 9,200 10,500 7,900
18/05/2026 9,200 -0.1 (-1.08%) 1,500 13.8 0 0 9,300 10,600 8,000
15/05/2026 9,300 0.6 (6.9%) 11,946 110.86 0 0 8,700 10,000 7,400
14/05/2026 8,700 0 (0%) 1,410 12.28 0 0 8,700 10,000 7,400
13/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/05/2026 8,700 0.1 (1.16%) 4,308 37.42 0 0 8,600 9,800 7,400
11/05/2026 8,600 -0.3 (-3.37%) 900 7.71 0 0 8,900 10,200 7,600
08/05/2026 8,900 -0.1 (-1.11%) 101 0.9 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
06/05/2026 8,800 0.2 (2.33%) 802 7.2 0 0 8,600 9,800 7,400
05/05/2026 8,700 0.2 (2.35%) 900 7.78 0 0 8,500 9,700 7,300
04/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300

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