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 8,500 0.1 (1.19%) 7,800 64.92 0 0 8,400 9,600 7,200
29/10/2026 8,400 0.4 (5%) 103 0.86 0 0 8,000 9,200 6,800
28/10/2026 8,300 0 (0%) 6,701 53.6 0 0 8,300 9,500 7,100
27/10/2026 8,300 0 (0%) 600 4.98 0 0 8,300 9,500 7,100
26/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/10/2026 8,300 0.3 (3.75%) 300 2.49 0 0 8,000 9,200 6,800
22/10/2026 8,400 0.1 (1.2%) 2,100 16.85 0 0 8,300 9,500 7,100
21/10/2026 8,400 0.2 (2.44%) 2,400 19.93 0 0 8,200 9,400 7,000
20/10/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
19/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/10/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
15/10/2026 8,100 0.1 (1.25%) 1,500 12.15 0 0 8,000 9,200 6,800
14/10/2026 8,000 -0.4 (-4.76%) 500 4 0 0 8,400 9,600 7,200
13/10/2026 8,400 0.2 (2.44%) 103 0.87 0 0 8,200 9,400 7,000
12/10/2026 8,200 -0.3 (-3.53%) 2,100 17.22 0 0 8,500 9,700 7,300
09/10/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
08/10/2026 8,200 0 (0%) 4,001 32.81 0 0 8,200 9,400 7,000
07/10/2026 8,200 0 (0%) 20 0.17 0 0 8,200 9,400 7,000
06/10/2026 8,200 -0.3 (-3.53%) 201 1.65 0 0 8,500 9,700 7,300
05/10/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
02/10/2026 8,500 0 (0%) 12 0.1 0 0 8,500 9,700 7,300
01/10/2026 8,500 0.1 (1.19%) 128 1.09 0 0 8,400 9,600 7,200
30/09/2026 8,400 0 (0%) 10 0.09 0 0 8,400 9,600 7,200
29/09/2026 8,400 0 (0%) 800 6.72 0 0 8,400 9,600 7,200
28/09/2026 8,400 -0.1 (-1.18%) 216 1.82 0 0 8,500 9,700 7,300
25/09/2026 8,500 0 (0%) 225 1.9 0 0 8,500 9,700 7,300
24/09/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
23/09/2026 8,500 0 (0%) 201 1.71 0 0 8,500 9,700 7,300
22/09/2026 8,500 0 (0%) 106 0.9 0 0 8,500 9,700 7,300
21/09/2026 8,500 0 (0%) 120 1.02 0 0 8,500 9,700 7,300
18/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
17/09/2026 8,500 0 (0%) 101 0.86 0 0 8,500 9,700 7,300
16/09/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
15/09/2026 8,500 0 (0%) 300 2.45 0 0 8,500 9,700 7,300
14/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
11/09/2026 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
10/09/2026 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
09/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/09/2026 8,400 -0.1 (-1.18%) 3,200 27.19 0 0 8,500 9,700 7,300
04/09/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
03/09/2026 8,500 0 (0%) 500 4.25 0 0 8,500 9,700 7,300
28/08/2026 8,500 0 (0%) 2,100 17.85 0 0 8,500 9,700 7,300
27/08/2026 8,400 0.3 (3.7%) 300 2.54 0 0 8,100 9,300 6,900
26/08/2026 8,400 -0.2 (-2.33%) 4,400 35.72 0 0 8,600 9,800 7,400
25/08/2026 8,600 0.1 (1.18%) 200 1.72 0 0 8,500 9,700 7,300
24/08/2026 8,500 0.4 (4.94%) 3,000 25.51 0 0 8,100 9,300 6,900
21/08/2026 8,500 0 (0%) 1,900 15.44 0 0 8,500 9,700 7,300
20/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/08/2026 8,500 0.1 (1.19%) 500 4.25 0 0 8,400 9,600 7,200
18/08/2026 8,500 0 (0%) 1,800 15.13 0 0 8,500 9,700 7,300
17/08/2026 8,500 0.1 (1.19%) 1,014 8.58 0 0 8,400 9,600 7,200
14/08/2026 8,400 0.1 (1.2%) 100 0.84 0 0 8,300 9,500 7,100
13/08/2026 8,400 0.1 (1.2%) 1,900 15.79 0 0 8,300 9,500 7,100
12/08/2026 8,300 0.1 (1.22%) 1,500 12.45 0 0 8,200 9,400 7,000
11/08/2026 8,200 0 (0%) 1,200 9.84 0 0 8,200 9,400 7,000
10/08/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
07/08/2026 8,200 0 (0%) 300 2.45 0 0 8,200 9,400 7,000
06/08/2026 8,200 0 (0%) 0 0 2,000 14 8,200 9,400 7,000
05/08/2026 8,200 0 (0%) 800 6.55 0 0 8,200 9,400 7,000
04/08/2026 8,200 0.1 (1.23%) 3,100 25.45 0 0 8,100 9,300 6,900
03/08/2026 8,200 0.1 (1.23%) 3,600 29.3 0 0 8,100 9,300 6,900
31/07/2026 8,100 0 (0%) 1,100 8.94 0 0 8,100 9,300 6,900
30/07/2026 8,100 0.1 (1.25%) 2,600 21.06 0 0 8,000 9,200 6,800
29/07/2026 8,000 -0.1 (-1.23%) 2,501 20.06 0 0 8,100 9,300 6,900
28/07/2026 8,200 -0.1 (-1.2%) 4,300 34.87 0 0 8,300 9,500 7,100
27/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/07/2026 8,400 0 (0%) 6,600 54.91 0 0 8,400 9,600 7,200
23/07/2026 8,400 0 (0%) 3,800 31.92 0 0 8,400 9,600 7,200
22/07/2026 8,400 0 (0%) 245 2.05 0 0 8,400 9,600 7,200
21/07/2026 8,400 -0.1 (-1.18%) 3,200 26.74 0 0 8,500 9,700 7,300
20/07/2026 8,500 -0.1 (-1.16%) 1,500 12.76 0 0 8,600 9,800 7,400
17/07/2026 8,600 0 (0%) 1,145 9.82 0 0 8,600 9,800 7,400
16/07/2026 8,600 0 (0%) 300 2.58 0 0 8,600 9,800 7,400
15/07/2026 8,600 -0.1 (-1.15%) 4,201 36.15 0 0 8,700 10,000 7,400
14/07/2026 8,700 0.1 (1.16%) 110 0.96 0 0 8,600 9,800 7,400
13/07/2026 8,600 -0.1 (-1.15%) 100 0.86 0 0 8,700 10,000 7,400
10/07/2026 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
09/07/2026 8,700 0 (0%) 700 6.09 0 0 8,700 10,000 7,400
08/07/2026 8,700 -0.1 (-1.14%) 1,500 13.05 0 0 8,800 10,100 7,500
07/07/2026 8,700 0.1 (1.16%) 600 5.27 0 0 8,600 9,800 7,400
06/07/2026 8,800 0 (0%) 11,108 96.06 0 0 8,800 10,100 7,500
03/07/2026 8,800 -0.1 (-1.12%) 300 2.65 0 0 8,900 10,200 7,600
02/07/2026 8,900 0.1 (1.14%) 3,500 31.11 0 0 8,800 10,100 7,500
01/07/2026 8,900 0.1 (1.14%) 2,900 25.53 0 0 8,800 10,100 7,500
30/06/2026 8,900 0.1 (1.14%) 1,400 12.34 0 0 8,800 10,100 7,500
29/06/2026 8,800 0 (0%) 2,300 20.31 0 0 8,800 10,100 7,500
26/06/2026 8,900 0 (0%) 2,879 25.42 0 0 8,900 10,200 7,600
25/06/2026 8,900 0 (0%) 2,600 23.14 0 0 8,900 10,200 7,600
24/06/2026 8,900 0 (0%) 872 7.75 0 0 8,900 10,200 7,600
23/06/2026 8,900 0 (0%) 1,700 15.13 0 0 8,900 10,200 7,600
22/06/2026 9,000 0 (0%) 6,000 53.25 0 0 9,000 10,300 7,700
19/06/2026 8,900 -0.2 (-2.2%) 6,928 62.06 0 0 9,100 10,400 7,800
18/06/2026 9,100 0 (0%) 44 0.4 0 0 9,100 10,400 7,800
17/06/2026 9,100 0 (0%) 2,500 22.75 0 0 9,100 10,400 7,800
16/06/2026 9,100 0 (0%) 1,300 11.83 0 0 9,100 10,400 7,800
15/06/2026 9,100 -0.1 (-1.09%) 1,600 14.62 0 0 9,200 10,500 7,900
12/06/2026 9,200 0 (0%) 800 7.36 0 0 9,200 10,500 7,900
11/06/2026 9,200 0.1 (1.1%) 678 6.24 0 0 9,100 10,400 7,800
10/06/2026 9,100 0 (0%) 5,112 46.52 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 700 6.37 0 0 9,100 10,400 7,800
05/06/2026 9,100 0 (0%) 52 0.46 0 0 9,100 10,400 7,800
04/06/2026 9,100 0 (0%) 400 3.64 0 0 9,100 10,400 7,800
03/06/2026 9,100 0 (0%) 6,800 62.1 0 0 9,100 10,400 7,800
02/06/2026 9,100 -0.2 (-2.15%) 12,125 110.07 0 0 9,300 10,600 8,000
01/06/2026 9,300 0.1 (1.09%) 400 3.71 0 0 9,200 10,500 7,900
29/05/2026 9,200 -0.1 (-1.08%) 4,200 38.77 0 0 9,300 10,600 8,000
28/05/2026 9,300 0 (0%) 2,000 18.6 0 0 9,300 10,600 8,000
27/05/2026 9,300 -0.1 (-1.06%) 6,200 57.78 0 0 9,400 10,800 8,000
26/05/2026 9,300 -0.1 (-1.06%) 7,000 65.5 0 0 9,400 10,800 8,000
25/05/2026 9,400 0 (0%) 724 6.81 0 0 9,400 10,800 8,000
22/05/2026 9,400 -0.1 (-1.05%) 4,700 44.3 0 0 9,500 10,900 8,100
21/05/2026 9,500 0 (0%) 2,000 19.01 0 0 9,500 10,900 8,100
20/05/2026 9,600 0 (0%) 3,307 31.58 0 0 9,600 11,000 8,200
19/05/2026 9,600 0 (0%) 548 5.26 0 0 9,600 11,000 8,200
18/05/2026 9,600 -0.1 (-1.03%) 2,100 20.1 0 0 9,700 11,100 8,300
15/05/2026 9,700 0.1 (1.04%) 1,700 16.41 0 0 9,600 11,000 8,200
14/05/2026 9,700 0.1 (1.04%) 1,001 9.64 0 0 9,600 11,000 8,200
13/05/2026 9,700 0 (0%) 1,225 11.77 0 0 9,700 11,100 8,300
12/05/2026 9,700 0.1 (1.04%) 200 1.94 0 0 9,600 11,000 8,200
11/05/2026 9,600 -0.1 (-1.03%) 1,400 13.44 0 0 9,700 11,100 8,300
08/05/2026 9,700 0 (0%) 700 6.79 0 0 9,700 11,100 8,300
07/05/2026 9,700 0 (0%) 2,210 21.46 0 0 9,700 11,100 8,300
06/05/2026 9,700 -0.1 (-1.02%) 2,402 23.31 0 0 9,800 11,200 8,400
05/05/2026 9,800 0 (0%) 1,453 14.21 0 0 9,800 11,200 8,400
04/05/2026 9,800 -0.1 (-1.01%) 2,300 22.59 0 0 9,900 11,300 8,500

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