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
08/05/2026 12,500 0 (0%) 106 1.31 0 0 12,500 14,300 10,700
07/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
06/05/2026 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
05/05/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
04/05/2026 12,500 0.5 (4.17%) 106 1.31 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/04/2026 12,000 0.4 (3.45%) 400 4.8 0 0 11,600 13,300 9,900
24/04/2026 11,600 0 (0%) 6 0.07 0 0 11,600 13,300 9,900
23/04/2026 11,000 0.1 (0.92%) 800 9.26 0 0 10,900 12,500 9,300
22/04/2026 10,000 -0.3 (-2.91%) 501 5.46 0 0 10,300 11,800 8,800
21/04/2026 10,300 1.3 (14.44%) 109 1.12 0 0 9,000 10,300 7,700
20/04/2026 9,000 1.1 (13.92%) 205 1.84 0 0 7,900 9,000 6,800
17/04/2026 7,900 1 (14.49%) 300 2.36 0 0 6,900 7,900 5,900
16/04/2026 7,000 0.1 (1.45%) 2,100 14.5 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
14/04/2026 6,900 0 (0%) 4 0.03 0 0 6,900 7,900 5,900
13/04/2026 6,900 0 (0%) 3 0.02 0 0 6,900 7,900 5,900
10/04/2026 6,900 0.5 (7.81%) 101 0.7 0 0 6,400 7,300 5,500
09/04/2026 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
08/04/2026 7,200 0.9 (14.29%) 4,212 23.51 0 0 6,300 7,200 5,400
07/04/2026 6,300 -1.1 (-14.86%) 100 0.63 0 0 7,400 8,500 6,300
06/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
03/04/2026 7,400 0.9 (13.85%) 3,811 28.05 0 0 6,500 7,400 5,600
02/04/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
01/04/2026 6,500 0.8 (14.04%) 2,301 14.94 0 0 5,700 6,500 4,900
31/03/2026 6,500 0.8 (14.04%) 1,700 9.77 0 0 5,700 6,500 4,900
30/03/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
27/03/2026 5,700 -1 (-14.93%) 1,601 9.13 0 0 6,700 7,700 5,700
26/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/03/2026 6,700 0 (0%) 24 0.16 0 0 6,700 7,700 5,700
24/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/03/2026 6,700 -1.1 (-14.1%) 3,409 22.84 0 0 7,800 8,900 6,700
16/03/2026 7,800 0.9 (13.04%) 127 0.99 0 0 6,900 7,900 5,900
13/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/03/2026 6,900 0 (0%) 12 0.09 0 0 6,900 7,900 5,900
10/03/2026 6,900 0 (0%) 101 0.7 0 0 6,900 7,900 5,900
09/03/2026 6,900 0 (0%) 500 3.45 0 0 6,900 7,900 5,900
06/03/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
05/03/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
04/03/2026 5,800 0.7 (13.73%) 3,900 21.22 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 -0.8 (-13.56%) 100 0.51 0 0 5,900 6,700 5,100
27/02/2026 5,900 0 (0%) 14 0.08 0 0 5,900 6,700 5,100
26/02/2026 5,900 -1 (-14.49%) 101 0.6 0 0 6,900 7,900 5,900
25/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
24/02/2026 6,900 0.9 (15%) 110 0.76 0 0 6,000 6,900 5,100
23/02/2026 6,000 -1 (-14.29%) 100 0.6 0 0 7,000 8,000 6,000
13/02/2026 7,000 -0.1 (-1.41%) 300 2.1 0 0 7,100 8,100 6,100
12/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/02/2026 7,100 0 (0%) 4 0.03 0 0 7,100 8,100 6,100
09/02/2026 7,000 0 (0%) 900 6.39 0 0 7,000 8,000 6,000
06/02/2026 7,000 0.7 (11.11%) 102 0.71 0 0 6,300 7,200 5,400
05/02/2026 6,500 0.6 (10.17%) 415 2.59 0 0 5,900 6,700 5,100
04/02/2026 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
03/02/2026 5,200 -0.9 (-14.75%) 1,200 6.24 0 0 6,100 7,000 5,200
02/02/2026 6,100 -1 (-14.08%) 501 3.06 0 0 7,100 8,100 6,100
30/01/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
29/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 67 0.48 0 0 7,100 8,100 6,100
27/01/2026 7,200 0.9 (14.29%) 4,601 32.84 0 0 6,300 7,200 5,400
26/01/2026 6,400 -0.8 (-11.11%) 200 1.26 0 0 7,200 8,200 6,200
23/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
22/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
21/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/01/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
19/01/2026 8,200 1 (13.89%) 3,301 20.89 0 0 7,200 8,200 6,200
16/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/01/2026 7,200 0.3 (4.35%) 112 0.8 0 0 6,900 7,900 5,900
14/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/01/2026 6,700 0.7 (11.67%) 438 2.98 0 0 6,000 6,900 5,100
12/01/2026 6,000 -1 (-14.29%) 100 0.6 0 0 7,000 8,000 6,000
09/01/2026 7,100 -0.1 (-1.39%) 1,100 7.72 0 0 7,200 8,200 6,200
08/01/2026 7,200 0.4 (5.88%) 300 2.16 0 0 6,800 7,800 5,800
07/01/2026 6,800 -1.2 (-15%) 201 1.37 0 0 8,000 9,200 6,800
06/01/2026 8,000 1 (14.29%) 110 0.88 0 0 7,000 8,000 6,000
05/01/2026 6,800 0.1 (1.49%) 200 1.4 0 0 6,700 7,700 5,700
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/12/2025 6,900 -0.5 (-6.76%) 800 5.34 0 0 7,400 8,500 6,300
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/12/2025 7,400 0 (0%) 2 0.01 0 0 7,400 8,500 6,300
25/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
24/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
18/12/2025 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/12/2025 7,100 0.6 (9.23%) 100 0.71 0 0 6,500 7,400 5,600
12/12/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
10/12/2025 5,700 -0.9 (-13.64%) 106 0.61 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 6 0.03 0 0 6,600 7,500 5,700
08/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/11/2025 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
24/11/2025 6,700 0.3 (4.69%) 102 0.68 0 0 6,400 7,300 5,500
21/11/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
20/11/2025 5,600 0 (0%) 305 1.7 0 0 5,600 6,400 4,800
19/11/2025 5,700 0.4 (7.55%) 500 2.81 0 0 5,300 6,000 4,600
18/11/2025 5,400 0.3 (5.88%) 400 2.1 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 2 0.01 0 0 5,100 5,800 4,400
14/11/2025 5,400 0.1 (1.89%) 200 1.01 0 0 5,300 6,000 4,600
13/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/11/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600

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