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
02/11/2026 5,780 -0.41 (-6.62%) 1,400 8.32 0 0 6,190 6,620 5,760
30/10/2026 6,190 -0.02 (-0.32%) 100 0.62 0 0 6,210 6,640 5,780
29/10/2026 6,210 0 (0%) 100 0.62 0 0 6,210 6,640 5,780
28/10/2026 6,210 -0.09 (-1.43%) 4,700 28.35 0 0 6,300 6,740 5,860
27/10/2026 6,300 0.09 (1.45%) 100 0.63 0 0 6,210 6,640 5,780
26/10/2026 6,210 -0.05 (-0.8%) 2,900 17.94 0 0 6,260 6,690 5,830
23/10/2026 6,260 0 (0%) 600 3.71 0 0 6,260 6,690 5,830
22/10/2026 6,260 0.02 (0.32%) 2,200 13.73 0 0 6,240 6,670 5,810
21/10/2026 6,240 0 (0%) 1,700 10.58 0 0 6,240 6,670 5,810
20/10/2026 6,240 -0.46 (-6.87%) 31,400 196.11 0 0 6,700 7,160 6,240
19/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
16/10/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,160 6,240
15/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
14/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
13/10/2026 6,700 0 (0%) 200 1.34 0 0 6,700 7,160 6,240
12/10/2026 6,700 0 (0%) 1,500 10.07 0 0 6,700 7,160 6,240
09/10/2026 6,700 0.02 (0.3%) 100 0.67 0 0 6,680 7,140 6,220
08/10/2026 6,680 -0.01 (-0.15%) 1,900 12.68 0 0 6,690 7,150 6,230
07/10/2026 6,690 0 (0%) 300 2.01 0 0 6,690 7,150 6,230
06/10/2026 6,690 -0.02 (-0.3%) 2,000 13.21 0 0 6,710 7,170 6,250
05/10/2026 6,710 0.01 (0.15%) 3,200 21.44 0 0 6,700 7,160 6,240
02/10/2026 6,700 -0.09 (-1.33%) 100 0.67 0 0 6,790 7,260 6,320
01/10/2026 6,790 0.21 (3.19%) 900 5.95 0 0 6,580 7,040 6,120
30/09/2026 6,580 0 (0%) 800 5.3 0 0 6,580 7,040 6,120
29/09/2026 6,580 -0.12 (-1.79%) 500 3.32 0 0 6,700 7,160 6,240
28/09/2026 6,700 -0.1 (-1.47%) 1,300 8.34 0 0 6,800 7,270 6,330
25/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
24/09/2026 6,800 0.05 (0.74%) 300 2.04 0 0 6,750 7,220 6,280
23/09/2026 6,750 0 (0%) 200 1.35 0 0 6,750 7,220 6,280
22/09/2026 6,750 -0.05 (-0.74%) 300 2.03 0 0 6,800 7,270 6,330
21/09/2026 6,800 0 (0%) 300 2.03 0 0 6,800 7,270 6,330
18/09/2026 6,800 0.1 (1.49%) 600 4.08 0 0 6,700 7,160 6,240
17/09/2026 6,700 -0.1 (-1.47%) 1,200 8.05 0 0 6,800 7,270 6,330
16/09/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,270 6,330
15/09/2026 6,800 -0.06 (-0.87%) 200 1.36 0 0 6,860 7,340 6,380
14/09/2026 6,860 0 (0%) 0 0 0 0 6,860 7,340 6,380
11/09/2026 6,860 -0.06 (-0.87%) 400 2.66 0 0 6,920 7,400 6,440
10/09/2026 6,920 0 (0%) 0 0 0 0 6,920 7,400 6,440
09/09/2026 6,920 0.02 (0.29%) 100 0.69 0 0 6,900 7,380 6,420
08/09/2026 6,900 0.06 (0.88%) 100 0.69 0 0 6,840 7,310 6,370
07/09/2026 6,840 -0.12 (-1.72%) 300 2.02 0 0 6,960 7,440 6,480
04/09/2026 6,960 0 (0%) 200 1.39 0 0 6,960 7,440 6,480
03/09/2026 6,960 -0.01 (-0.14%) 600 4.11 0 0 6,970 7,450 6,490
28/08/2026 6,970 -0.01 (-0.14%) 600 4.18 0 0 6,980 7,460 6,500
27/08/2026 6,980 0 (0%) 0 0 0 0 6,980 7,460 6,500
26/08/2026 6,980 0 (0%) 0 0 0 0 6,980 7,460 6,500
25/08/2026 6,980 0 (0%) 0 0 0 0 6,980 7,460 6,500
24/08/2026 6,980 0.01 (0.14%) 200 1.4 0 0 6,970 7,450 6,490
21/08/2026 6,970 0 (0%) 2,400 16.7 0 0 6,970 7,450 6,490
20/08/2026 6,970 0 (0%) 0 0 0 0 6,970 7,450 6,490
19/08/2026 6,970 0 (0%) 400 2.73 0 0 6,970 7,450 6,490
18/08/2026 6,970 0 (0%) 0 0 0 0 6,970 7,450 6,490
17/08/2026 6,970 0 (0%) 0 0 0 0 6,970 7,450 6,490
14/08/2026 6,970 0 (0%) 0 0 0 0 6,970 7,450 6,490
13/08/2026 6,970 0 (0%) 500 3.49 0 0 6,970 7,450 6,490
12/08/2026 6,970 -0.01 (-0.14%) 2,300 15.95 0 0 6,980 7,460 6,500
11/08/2026 6,980 0.09 (1.31%) 100 0.7 0 0 6,890 7,370 6,410
10/08/2026 6,890 0 (0%) 200 1.38 0 0 6,890 7,370 6,410
07/08/2026 6,890 -0.01 (-0.14%) 800 5.57 0 0 6,900 7,380 6,420
06/08/2026 6,900 -0.07 (-1.%) 1,400 9.71 0 0 6,970 7,450 6,490
05/08/2026 6,970 0 (0%) 0 0 0 0 6,970 7,450 6,490
04/08/2026 6,970 0.03 (0.43%) 100 0.7 0 0 6,940 7,420 6,460
03/08/2026 6,940 0.08 (1.17%) 500 3.36 0 0 6,860 7,340 6,380
31/07/2026 6,860 0.06 (0.88%) 7,200 47.51 0 0 6,800 7,270 6,330
30/07/2026 6,800 -0.05 (-0.73%) 1,000 6.81 0 0 6,850 7,320 6,380
29/07/2026 6,850 0 (0%) 100 0.69 0 0 6,850 7,320 6,380
28/07/2026 6,850 -0.05 (-0.72%) 1,900 13.05 0 0 6,900 7,380 6,420
27/07/2026 6,900 0 (0%) 2,700 18.77 0 0 6,900 7,380 6,420
24/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,380 6,420
23/07/2026 6,900 0 (0%) 1,500 10.36 0 0 6,900 7,380 6,420
22/07/2026 6,900 -0.26 (-3.63%) 3,900 27.2 0 0 7,160 7,660 6,660
21/07/2026 7,160 0 (0%) 0 0 0 0 7,160 7,660 6,660
20/07/2026 7,160 0 (0%) 1,000 7.03 0 0 7,160 7,660 6,660
17/07/2026 7,160 -0.1 (-1.38%) 200 1.39 0 0 7,260 7,760 6,760
16/07/2026 7,260 0.01 (0.14%) 700 4.9 0 0 7,250 7,750 6,750
15/07/2026 7,250 -0.05 (-0.68%) 500 3.61 0 0 7,300 7,810 6,790
14/07/2026 7,300 0.18 (2.53%) 200 1.46 0 0 7,120 7,610 6,630
13/07/2026 7,120 -0.18 (-2.47%) 300 2.14 0 0 7,300 7,810 6,790
10/07/2026 7,300 -0.08 (-1.08%) 300 2.19 0 0 7,380 7,890 6,870
09/07/2026 7,380 0 (0%) 0 0 0 0 7,380 7,890 6,870
08/07/2026 7,380 0 (0%) 200 1.44 0 0 7,380 7,890 6,870
07/07/2026 7,380 0.08 (1.1%) 300 2.18 0 0 7,300 7,810 6,790
06/07/2026 7,300 -0.2 (-2.67%) 1,700 12.01 0 0 7,500 8,020 6,980
03/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
02/07/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,020 6,980
01/07/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,020 6,980
30/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
29/06/2026 7,500 0.01 (0.13%) 3,000 22.5 54,400 380.8 7,490 8,010 6,970
26/06/2026 7,490 -0.01 (-0.13%) 1,000 7.45 0 0 7,500 8,020 6,980
25/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/06/2026 7,500 0 (0%) 0 0 50,000 350 7,500 8,020 6,980
23/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
22/06/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,020 6,980
19/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
18/06/2026 7,500 0 (0%) 3,800 28.5 0 0 7,500 8,020 6,980
17/06/2026 7,500 0.02 (0.27%) 100 0.75 0 0 7,480 8,000 6,960
16/06/2026 7,480 -0.02 (-0.27%) 2,200 16.27 26,800 187.06 7,500 8,020 6,980
15/06/2026 7,500 0 (0%) 2,200 16.52 0 0 7,500 8,020 6,980
12/06/2026 7,500 0 (0%) 1,200 8.93 0 0 7,500 8,020 6,980
11/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
10/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
09/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
08/06/2026 7,500 0.1 (1.35%) 200 1.49 0 0 7,400 7,910 6,890
05/06/2026 7,400 0.02 (0.27%) 500 3.7 0 0 7,380 7,890 6,870
04/06/2026 7,380 0 (0%) 0 0 0 0 7,380 7,890 6,870
03/06/2026 7,380 0 (0%) 1,400 10.33 0 0 7,380 7,890 6,870
02/06/2026 7,380 0.03 (0.41%) 100 0.74 0 0 7,350 7,860 6,840
01/06/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
29/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
28/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
27/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
26/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
25/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
22/05/2026 7,350 0.25 (3.52%) 500 3.62 0 0 7,100 7,590 6,610
21/05/2026 7,100 -0.11 (-1.53%) 300 2.08 0 0 7,210 7,710 6,710
20/05/2026 7,210 0 (0%) 3,100 22.09 0 0 7,210 7,710 6,710
19/05/2026 7,210 -0.28 (-3.74%) 10,200 73.99 0 0 7,490 8,010 6,970
18/05/2026 7,490 -0.04 (-0.53%) 1,100 7.95 0 0 7,530 8,050 7,010
15/05/2026 7,530 -0.01 (-0.13%) 100 0.75 0 0 7,540 8,060 7,020
14/05/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
13/05/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
12/05/2026 7,540 0 (0%) 600 4.41 0 0 7,540 8,060 7,020
11/05/2026 7,840 0.44 (5.95%) 17,500 131.42 0 0 7,400 7,910 6,890
08/05/2026 7,400 0 (0%) 900 6.67 0 0 7,400 7,910 6,890
07/05/2026 7,400 -0.35 (-4.52%) 3,200 24.44 0 0 7,750 8,290 7,210
06/05/2026 7,750 0.27 (3.61%) 1,100 8.2 0 0 7,480 8,000 6,960
05/05/2026 7,480 0 (0%) 200 1.5 0 0 7,480 8,000 6,960
04/05/2026 7,480 0 (0%) 500 3.74 0 0 7,480 8,000 6,960

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