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
02/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
01/10/2026 9,000 0 (0%) 7,300 59.36 0 0 9,000 9,900 8,100
30/09/2026 9,000 0.5 (5.88%) 110 0.99 0 0 8,500 9,300 7,700
29/09/2026 8,500 -0.4 (-4.49%) 2,410 21.05 0 0 8,900 9,700 8,100
28/09/2026 8,900 -0.1 (-1.11%) 1,210 10.77 0 0 9,000 9,900 8,100
25/09/2026 9,000 0 (0%) 300 2.71 0 0 9,000 9,900 8,100
24/09/2026 9,000 -0.6 (-6.25%) 1,400 12.68 0 0 9,600 10,500 8,700
23/09/2026 9,600 0.5 (5.49%) 100 0.96 0 0 9,100 10,000 8,200
22/09/2026 9,100 0 (0%) 2,102 19.13 0 0 9,100 10,000 8,200
21/09/2026 9,100 -0.8 (-8.08%) 2,210 20.11 0 0 9,900 10,800 9,000
18/09/2026 9,900 0.4 (4.21%) 200 1.94 0 0 9,500 10,400 8,600
17/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/09/2026 9,500 0.5 (5.56%) 105 1. 0 0 9,000 9,900 8,100
15/09/2026 9,000 -0.5 (-5.26%) 830 7.47 0 0 9,500 10,400 8,600
14/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
11/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/09/2026 9,500 0.3 (3.26%) 600 5.64 0 0 9,200 10,100 8,300
08/09/2026 9,200 0.1 (1.1%) 3,300 30.37 0 0 9,100 10,000 8,200
07/09/2026 9,100 -0.3 (-3.19%) 2,500 22.97 0 0 9,400 10,300 8,500
04/09/2026 9,400 0.1 (1.08%) 365 3.41 0 0 9,300 10,200 8,400
03/09/2026 9,300 -0.3 (-3.13%) 1,703 16.04 0 0 9,600 10,500 8,700
28/08/2026 9,600 0 (0%) 11,600 106.99 0 0 9,600 10,500 8,700
27/08/2026 9,600 -0.3 (-3.03%) 303 2.98 0 0 9,900 10,800 9,000
26/08/2026 9,900 0.9 (10%) 56,556 547.48 0 0 9,000 9,900 8,100
25/08/2026 9,000 -0.8 (-8.16%) 5,100 48.45 0 0 9,800 10,700 8,900
24/08/2026 9,800 -0.1 (-1.01%) 4,900 48.31 0 0 9,900 10,800 9,000
21/08/2026 9,900 0.2 (2.06%) 7,410 71.63 0 0 9,700 10,600 8,800
20/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
19/08/2026 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
18/08/2026 9,700 0 (0%) 300 2.91 0 0 9,700 10,600 8,800
17/08/2026 9,700 0 (0%) 600 5.82 0 0 9,700 10,600 8,800
14/08/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
13/08/2026 9,700 0 (0%) 1,600 15.52 0 0 9,700 10,600 8,800
12/08/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 10,600 8,800
11/08/2026 9,700 0 (0%) 2,303 22.34 0 0 9,700 10,600 8,800
10/08/2026 9,700 0.1 (1.04%) 2,573 24.41 0 0 9,600 10,500 8,700
07/08/2026 9,600 -0.2 (-2.04%) 3,911 36.06 0 0 9,800 10,700 8,900
06/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
05/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
04/08/2026 9,800 0 (0%) 6,400 60.2 0 0 9,800 10,700 8,900
03/08/2026 9,800 0 (0%) 8,705 81.51 0 0 9,800 10,700 8,900
31/07/2026 9,800 -0.1 (-1.01%) 6,901 64.38 0 0 9,900 10,800 9,000
30/07/2026 9,900 -0.5 (-4.81%) 761 7.36 0 0 10,400 11,400 9,400
29/07/2026 10,400 -0.3 (-2.8%) 1,522 15.79 0 0 10,700 11,700 9,700
28/07/2026 10,700 -0.1 (-0.93%) 2,585 27.4 0 0 10,800 11,800 9,800
27/07/2026 10,800 0.8 (8%) 2,410 24.27 0 0 10,000 11,000 9,000
24/07/2026 10,000 0.8 (8.7%) 2,600 25.69 0 0 9,200 10,100 8,300
23/07/2026 9,200 -0.3 (-3.16%) 1,130 10.41 0 0 9,500 10,400 8,600
22/07/2026 9,500 0 (0%) 1,900 18.05 0 0 9,500 10,400 8,600
21/07/2026 9,500 0.2 (2.15%) 1,410 13.39 0 0 9,300 10,200 8,400
20/07/2026 9,300 -0.4 (-4.12%) 620 5.67 0 0 9,700 10,600 8,800
17/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
16/07/2026 9,700 -0.1 (-1.02%) 820 7.53 0 0 9,800 10,700 8,900
15/07/2026 9,800 0 (0%) 16 0.16 0 0 9,800 10,700 8,900
14/07/2026 9,800 0.2 (2.08%) 900 8.65 0 0 9,600 10,500 8,700
13/07/2026 9,600 -0.1 (-1.03%) 7,980 73.77 0 0 9,700 10,600 8,800
10/07/2026 9,700 0 (0%) 384 3.7 0 0 9,700 10,600 8,800
09/07/2026 9,700 0 (0%) 1,200 11.44 0 0 9,700 10,600 8,800
08/07/2026 9,700 0.3 (3.19%) 1,305 12.37 0 0 9,400 10,300 8,500
07/07/2026 9,400 -0.7 (-6.93%) 2,617 24.61 0 0 10,100 11,100 9,100
06/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/07/2026 10,100 0.3 (3.06%) 711 7.03 0 0 9,800 10,700 8,900
02/07/2026 9,800 0 (0%) 7,163 70.71 0 0 9,800 10,700 8,900
01/07/2026 9,800 -0.3 (-2.97%) 5,646 54.86 0 0 10,100 11,100 9,100
30/06/2026 10,100 0.2 (2.02%) 3,410 34.14 0 0 9,900 10,800 9,000
29/06/2026 9,900 -0.3 (-2.94%) 7,920 78.92 0 0 10,200 11,200 9,200
26/06/2026 10,200 -0.5 (-4.67%) 11,451 115.62 0 0 10,700 11,700 9,700
25/06/2026 10,700 0.5 (4.9%) 40,415 424.93 0 0 10,200 11,200 9,200
24/06/2026 10,200 0.9 (9.68%) 60,810 612.66 0 0 9,300 10,200 8,400
23/06/2026 9,300 -0.1 (-1.06%) 1,060 9.8 0 0 9,400 10,300 8,500
22/06/2026 9,400 0 (0%) 600 5.51 0 0 9,400 10,300 8,500
19/06/2026 9,400 -0.1 (-1.05%) 11,930 108.73 0 0 9,500 10,400 8,600
18/06/2026 9,500 0.4 (4.4%) 12,531 113.1 0 0 9,100 10,000 8,200
17/06/2026 9,100 -0.5 (-5.21%) 2,100 19.63 0 0 9,600 10,500 8,700
16/06/2026 9,600 -0.1 (-1.03%) 7,781 70.04 0 0 9,700 10,600 8,800
15/06/2026 9,700 0.5 (5.43%) 700 6.54 0 0 9,200 10,100 8,300
12/06/2026 9,200 0.1 (1.1%) 660 6.08 0 0 9,100 10,000 8,200
11/06/2026 9,100 -0.6 (-6.19%) 3,738 35.01 0 0 9,700 10,600 8,800
10/06/2026 9,700 -0.6 (-5.83%) 5,240 49.11 0 0 10,300 11,300 9,300
09/06/2026 10,300 0.3 (3%) 210 2.21 0 0 10,000 11,000 9,000
08/06/2026 10,000 0.4 (4.17%) 8,100 77.6 0 0 9,600 10,500 8,700
05/06/2026 9,600 -0.8 (-7.69%) 13,012 122.88 0 0 10,400 11,400 9,400
04/06/2026 10,400 -1.1 (-9.57%) 18,208 191.25 0 0 11,500 12,600 10,400
03/06/2026 11,500 0.1 (0.88%) 19,207 212.5 0 0 11,400 12,500 10,300
02/06/2026 11,400 1 (9.62%) 62,315 709.66 0 0 10,400 11,400 9,400
01/06/2026 10,400 0.9 (9.47%) 33,212 341.8 0 0 9,500 10,400 8,600
29/05/2026 9,500 0 (0%) 2,003 18.99 0 0 9,500 10,400 8,600
28/05/2026 9,500 0.5 (5.56%) 102 0.97 0 0 9,000 9,900 8,100
27/05/2026 9,000 0.1 (1.12%) 3,900 35.34 0 0 8,900 9,700 8,100
26/05/2026 8,900 0 (0%) 1,101 9.8 0 0 8,900 9,700 8,100
25/05/2026 8,900 -0.1 (-1.11%) 2,100 18.8 0 0 9,000 9,900 8,100
22/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/05/2026 9,000 0.1 (1.12%) 101 0.91 0 0 8,900 9,700 8,100
19/05/2026 8,900 -0.6 (-6.32%) 4,901 44.15 0 0 9,500 10,400 8,600
18/05/2026 9,500 0 (0%) 5 0.05 0 0 9,500 10,400 8,600
15/05/2026 9,500 0 (0%) 1,100 10.45 0 0 9,500 10,400 8,600
14/05/2026 9,500 -0.1 (-1.04%) 3,200 30.38 0 0 9,600 10,500 8,700
13/05/2026 9,600 0 (0%) 500 4.8 0 0 9,600 10,500 8,700
12/05/2026 9,600 -0.1 (-1.03%) 1,200 11.63 0 0 9,700 10,600 8,800
11/05/2026 9,700 0 (0%) 3,200 31.04 0 0 9,700 10,600 8,800
08/05/2026 9,700 0 (0%) 300 2.91 0 0 9,700 10,600 8,800
07/05/2026 9,700 0 (0%) 200 1.94 0 0 9,700 10,600 8,800
06/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/05/2026 9,700 0 (0%) 600 5.82 0 0 9,700 10,600 8,800
04/05/2026 9,700 0 (0%) 600 5.82 0 0 9,700 10,600 8,800
29/04/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
28/04/2026 9,700 0 (0%) 402 3.9 0 0 9,700 10,600 8,800
24/04/2026 9,700 -0.2 (-2.02%) 100 0.97 0 0 9,900 10,800 9,000
23/04/2026 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
22/04/2026 9,900 0.3 (3.13%) 200 1.99 0 0 9,600 10,500 8,700
21/04/2026 9,600 -0.5 (-4.95%) 9,800 92.65 0 0 10,100 11,100 9,100
20/04/2026 10,100 -0.2 (-1.94%) 300 3.03 0 0 10,300 11,300 9,300
17/04/2026 10,300 0.6 (6.19%) 1,901 18.79 0 0 9,700 10,600 8,800
16/04/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
15/04/2026 9,700 0 (0%) 300 2.92 0 0 9,700 10,600 8,800
14/04/2026 9,700 -0.1 (-1.02%) 3,200 30.44 0 0 9,800 10,700 8,900
13/04/2026 9,800 0 (0%) 21,100 199.52 0 0 9,800 10,700 8,900
10/04/2026 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 10,800 9,000
09/04/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
08/04/2026 9,900 -0.1 (-1%) 4,400 43.49 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 -0.2 (-1.96%) 202 2.02 0 0 10,200 11,200 9,200
03/04/2026 10,200 0.2 (2%) 100 1.02 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000

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