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
10/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/06/2026 6,800 0.8 (13.33%) 100 0.68 0 0 6,000 6,900 5,100
01/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
22/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/05/2026 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
20/05/2026 5,400 -0.6 (-10%) 6,701 37.49 0 0 6,000 6,900 5,100
19/05/2026 6,000 -0.1 (-1.64%) 15,800 95.32 0 0 6,100 7,000 5,200
18/05/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
15/05/2026 6,100 -0.1 (-1.61%) 8,200 50.1 0 0 6,200 7,100 5,300
14/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/05/2026 6,200 -0.8 (-11.43%) 300 1.86 0 0 7,000 8,000 6,000
12/05/2026 6,900 0.5 (7.81%) 6,800 47.5 0 0 6,400 7,300 5,500
11/05/2026 6,600 0.1 (1.54%) 300 1.92 0 0 6,500 7,400 5,600
08/05/2026 6,500 -0.2 (-2.99%) 400 2.6 0 0 6,700 7,700 5,700
07/05/2026 6,500 -0.2 (-2.99%) 300 2 0 0 6,700 7,700 5,700
06/05/2026 6,500 0.4 (6.56%) 300 2 0 0 6,100 7,000 5,200
05/05/2026 6,100 0.1 (1.67%) 2,600 15.93 0 0 6,000 6,900 5,100
04/05/2026 6,000 -0.9 (-13.04%) 1,500 9 0 0 6,900 7,900 5,900
29/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/04/2026 6,900 0.3 (4.55%) 100 0.69 0 0 6,600 7,500 5,700
23/04/2026 6,500 -0.2 (-2.99%) 600 3.95 0 0 6,700 7,700 5,700
22/04/2026 6,700 0.8 (13.56%) 500 3.33 0 0 5,900 6,700 5,100
21/04/2026 5,800 -0.7 (-10.77%) 6,100 35.7 0 0 6,500 7,400 5,600
20/04/2026 6,500 0 (0%) 1,100 7.2 0 0 6,500 7,400 5,600
17/04/2026 5,900 -1 (-14.49%) 711 4.64 0 0 6,900 7,900 5,900
16/04/2026 6,900 -0.4 (-5.48%) 200 1.38 0 0 7,300 8,300 6,300
15/04/2026 7,300 0.4 (5.8%) 100 0.73 0 0 6,900 7,900 5,900
14/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/04/2026 6,900 0 (0%) 1,211 8.36 0 0 6,900 7,900 5,900
10/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/04/2026 6,900 0.1 (1.47%) 600 4.14 0 0 6,800 7,800 5,800
07/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/04/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
03/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/04/2026 6,800 0.1 (1.49%) 5,102 34.7 0 0 6,700 7,700 5,700
01/04/2026 6,700 0.8 (13.56%) 530 3.55 0 0 5,900 6,700 5,100
31/03/2026 5,900 -1 (-14.49%) 100 0.59 0 0 6,900 7,900 5,900
30/03/2026 6,800 -0.1 (-1.45%) 402 2.78 0 0 6,900 7,900 5,900
27/03/2026 6,900 0.9 (15%) 102 0.7 0 0 6,000 6,900 5,100
26/03/2026 6,000 -1 (-14.29%) 600 3.6 0 0 7,000 8,000 6,000
25/03/2026 7,000 0.5 (7.69%) 157 1.07 0 0 6,500 7,400 5,600
24/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/03/2026 6,500 0 (0%) 4,800 31.2 0 0 6,500 7,400 5,600
20/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/03/2026 6,500 -0.7 (-9.72%) 900 5.85 0 0 7,200 8,200 6,200
17/03/2026 7,200 0 (0%) 8 0.06 0 0 7,200 8,200 6,200
16/03/2026 7,000 0.1 (1.45%) 550 3.94 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%) 0 0 0 0 6,900 7,900 5,900
10/03/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
09/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/03/2026 6,900 0.1 (1.47%) 400 2.76 0 0 6,800 7,800 5,800
04/03/2026 6,800 -0.2 (-2.86%) 200 1.36 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 405 2.84 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 -0.3 (-4.11%) 1,002 6.98 0 0 7,300 8,300 6,300
23/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/02/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
12/02/2026 6,500 0.3 (4.84%) 799 5.09 0 0 6,200 7,100 5,300
11/02/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
10/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/02/2026 6,900 0.7 (11.29%) 200 1.38 0 0 6,200 7,100 5,300
03/02/2026 6,200 -0.8 (-11.43%) 1,600 9.93 0 0 7,000 8,000 6,000
02/02/2026 7,000 0 (0%) 5 0.04 0 0 7,000 8,000 6,000
30/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/01/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
23/01/2026 7,000 0.9 (14.75%) 205 1.44 0 0 6,100 7,000 5,200
22/01/2026 6,100 -0.2 (-3.17%) 202 1.23 0 0 6,300 7,200 5,400
21/01/2026 6,300 -0.6 (-8.7%) 500 3.15 0 0 6,900 7,900 5,900
20/01/2026 6,800 -0.1 (-1.45%) 2,000 13.7 0 0 6,900 7,900 5,900
19/01/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
16/01/2026 6,900 0 (0%) 900 6.18 0 0 6,900 7,900 5,900
15/01/2026 6,600 -0.5 (-7.04%) 800 5.49 0 0 7,100 8,100 6,100
14/01/2026 7,100 0 (0%) 7 0.04 0 0 7,100 8,100 6,100
13/01/2026 6,900 -0.1 (-1.43%) 600 4.27 0 0 7,000 8,000 6,000
12/01/2026 7,000 0.8 (12.9%) 3,112 21.83 0 0 6,200 7,100 5,300
09/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/01/2026 6,900 0.8 (13.11%) 600 3.74 0 0 6,100 7,000 5,200
06/01/2026 6,200 -0.7 (-10.14%) 500 3.07 0 0 6,900 7,900 5,900
05/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/12/2025 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
30/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/12/2025 6,100 -0.8 (-11.59%) 300 1.83 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/12/2025 6,800 -0.3 (-4.23%) 300 2.06 0 0 7,100 8,100 6,100
24/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/12/2025 7,000 0.6 (9.38%) 220 1.56 0 0 6,400 7,300 5,500
19/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/12/2025 6,400 -1.1 (-14.67%) 100 0.64 0 0 7,500 8,600 6,400
15/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
12/12/2025 7,500 0.4 (5.63%) 120 0.87 0 0 7,100 8,100 6,100
11/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100

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