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 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
30/10/2026 9,400 0 (0%) 709 6.36 0 0 9,400 10,300 8,500
29/10/2026 9,400 0 (0%) 1,600 14.9 0 0 9,400 10,300 8,500
28/10/2026 9,400 0.1 (1.08%) 2,404 22.23 0 0 9,300 10,200 8,400
27/10/2026 9,300 -0.1 (-1.06%) 4,600 43.15 0 0 9,400 10,300 8,500
26/10/2026 9,400 0.7 (8.05%) 4,362 40.78 0 0 8,700 9,500 7,900
23/10/2026 8,700 0 (0%) 300 2.61 813,750 7,323.75 8,700 9,500 7,900
22/10/2026 8,700 -0.2 (-2.25%) 500 4.39 0 0 8,900 9,700 8,100
21/10/2026 8,900 0 (0%) 2,600 23.09 0 0 8,900 9,700 8,100
20/10/2026 8,900 0 (0%) 394 3.54 0 0 8,900 9,700 8,100
19/10/2026 8,900 0.1 (1.14%) 400 3.55 0 0 8,800 9,600 8,000
16/10/2026 8,800 -0.2 (-2.22%) 1,260 10.86 0 0 9,000 9,900 8,100
15/10/2026 9,000 0 (0%) 205 1.85 0 0 9,000 9,900 8,100
14/10/2026 9,000 0 (0%) 10 0.09 0 0 9,000 9,900 8,100
13/10/2026 9,000 0 (0%) 907 8.16 0 0 9,000 9,900 8,100
12/10/2026 9,000 0.1 (1.12%) 275 2.47 0 0 8,900 9,700 8,100
09/10/2026 8,900 -0.1 (-1.11%) 1,500 12.84 0 0 9,000 9,900 8,100
08/10/2026 9,000 0.1 (1.12%) 201 1.81 0 0 8,900 9,700 8,100
07/10/2026 8,900 -0.1 (-1.11%) 208 1.85 0 0 9,000 9,900 8,100
06/10/2026 9,000 0 (0%) 700 6.3 0 0 9,000 9,900 8,100
05/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
01/10/2026 9,000 -0.9 (-9.09%) 908 8.22 0 0 9,900 10,800 9,000
30/09/2026 9,900 0.7 (7.61%) 2,311 20.34 0 0 9,200 10,100 8,300
29/09/2026 9,200 -0.9 (-8.91%) 315 3.21 0 0 10,100 11,100 9,100
28/09/2026 10,100 -0.1 (-0.98%) 1,100 10.61 0 0 10,200 11,200 9,200
25/09/2026 10,200 0.4 (4.08%) 100 1.02 0 0 9,800 10,700 8,900
24/09/2026 9,800 -0.2 (-2%) 3,800 37.6 0 0 10,000 11,000 9,000
23/09/2026 10,000 0 (0%) 5 0.05 0 0 10,000 11,000 9,000
22/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/09/2026 10,000 0 (0%) 5 0.05 0 0 10,000 11,000 9,000
18/09/2026 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,100 9,100
17/09/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
16/09/2026 10,100 -0.1 (-0.98%) 229 2.21 0 0 10,200 11,200 9,200
15/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
14/09/2026 10,200 0 (0%) 26 0.25 0 0 10,200 11,200 9,200
11/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
10/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
09/09/2026 10,200 0 (0%) 5,200 49.07 0 0 10,200 11,200 9,200
08/09/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,200 9,200
07/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
04/09/2026 10,200 0.4 (4.08%) 2,200 20.47 0 0 9,800 10,700 8,900
03/09/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
28/08/2026 9,800 -0.2 (-2%) 903 8.81 0 0 10,000 11,000 9,000
27/08/2026 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,300 9,300
26/08/2026 10,300 0 (0%) 200 2.03 0 0 10,300 11,300 9,300
25/08/2026 10,300 -0.5 (-4.63%) 800 7.95 0 0 10,800 11,800 9,800
24/08/2026 10,800 0.7 (6.93%) 200 2 0 0 10,100 11,100 9,100
21/08/2026 10,100 0 (0%) 600 5.66 0 0 10,100 11,100 9,100
20/08/2026 10,100 -0.1 (-0.98%) 900 8.98 0 0 10,200 11,200 9,200
19/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
18/08/2026 10,200 0 (0%) 300 3.06 0 0 10,200 11,200 9,200
17/08/2026 10,200 0 (0%) 1,000 10.2 0 0 10,200 11,200 9,200
14/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/08/2026 10,200 0.2 (2%) 400 4.08 0 0 10,000 11,000 9,000
12/08/2026 10,000 -0.3 (-2.91%) 200 2 0 0 10,300 11,300 9,300
11/08/2026 10,300 0 (0%) 52 0.52 0 0 10,300 11,300 9,300
10/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
07/08/2026 10,300 0.1 (0.98%) 229 2.34 0 0 10,200 11,200 9,200
06/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
05/08/2026 10,200 -0.2 (-1.92%) 229 2.31 0 0 10,400 11,400 9,400
04/08/2026 10,400 -0.4 (-3.7%) 2,750 27.58 0 0 10,800 11,800 9,800
03/08/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
31/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
30/07/2026 10,800 0.5 (4.85%) 100 1.08 0 0 10,300 11,300 9,300
29/07/2026 10,300 0.2 (1.98%) 1,600 15.71 0 0 10,100 11,100 9,100
28/07/2026 10,100 -0.5 (-4.72%) 200 2.02 0 0 10,600 11,600 9,600
27/07/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
24/07/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
23/07/2026 10,600 0.1 (0.95%) 102 1.08 0 0 10,500 11,500 9,500
22/07/2026 10,500 0.2 (1.94%) 231 2.4 0 0 10,300 11,300 9,300
21/07/2026 10,300 0 (0%) 1,520 14.94 0 0 10,300 11,300 9,300
20/07/2026 10,300 0.3 (3%) 305 3.08 0 0 10,000 11,000 9,000
17/07/2026 10,000 -0.1 (-0.99%) 300 3 0 0 10,100 11,100 9,100
16/07/2026 10,100 0.1 (1%) 2,300 23.11 0 0 10,000 11,000 9,000
15/07/2026 10,000 -1 (-9.09%) 100 1 0 0 11,000 12,100 9,900
14/07/2026 11,000 0.1 (0.92%) 2,300 23.6 0 0 10,900 11,900 9,900
13/07/2026 10,900 -0.1 (-0.91%) 400 4.34 0 0 11,000 12,100 9,900
10/07/2026 11,000 0 (0%) 1,110 12.29 0 0 11,000 12,100 9,900
09/07/2026 11,000 0.3 (2.8%) 629 6.95 0 0 10,700 11,700 9,700
08/07/2026 10,700 -0.1 (-0.93%) 700 7.24 0 0 10,800 11,800 9,800
07/07/2026 10,800 0 (0%) 1,400 14.67 0 0 10,800 11,800 9,800
06/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
03/07/2026 10,800 0.1 (0.93%) 500 5.33 0 0 10,700 11,700 9,700
02/07/2026 10,700 0 (0%) 700 7.44 0 0 10,700 11,700 9,700
01/07/2026 10,700 -0.1 (-0.93%) 600 6.47 0 0 10,800 11,800 9,800
30/06/2026 10,800 0 (0%) 300 3.24 0 0 10,800 11,800 9,800
29/06/2026 10,800 0 (0%) 9,700 103.9 0 0 10,800 11,800 9,800
26/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/06/2026 10,800 0 (0%) 282 2.95 0 0 10,800 11,800 9,800
24/06/2026 10,800 0 (0%) 1,101 11.89 0 0 10,800 11,800 9,800
23/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/06/2026 10,800 0 (0%) 1,400 15.13 0 0 10,800 11,800 9,800
18/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
17/06/2026 10,800 0 (0%) 2,948 31.24 0 0 10,800 11,800 9,800
16/06/2026 10,800 0.1 (0.93%) 4,141 43.96 0 0 10,700 11,700 9,700
15/06/2026 10,700 -0.1 (-0.93%) 2,500 26.05 0 0 10,800 11,800 9,800
12/06/2026 10,800 -0.1 (-0.92%) 400 4.28 0 0 10,900 11,900 9,900
11/06/2026 10,900 0 (0%) 8 0.09 0 0 10,900 11,900 9,900
10/06/2026 10,900 0 (0%) 4,266 46.48 0 0 10,900 11,900 9,900
09/06/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
08/06/2026 10,900 0 (0%) 200 2.13 0 0 10,900 11,900 9,900
05/06/2026 10,900 0 (0%) 3,900 42.51 0 0 10,900 11,900 9,900
04/06/2026 10,900 0 (0%) 4,900 52.21 0 0 10,900 11,900 9,900
03/06/2026 10,900 -0.1 (-0.91%) 1,950 21.02 0 0 11,000 12,100 9,900
02/06/2026 11,000 0 (0%) 6,560 70.2 0 0 11,000 12,100 9,900
01/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/05/2026 11,000 0 (0%) 1,123 12.14 0 0 11,000 12,100 9,900
26/05/2026 11,000 0 (0%) 1,460 16. 0 0 11,000 12,100 9,900
25/05/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
22/05/2026 11,000 0 (0%) 111 1.22 0 0 11,000 12,100 9,900
21/05/2026 11,000 0 (0%) 1,200 13.2 0 0 11,000 12,100 9,900
20/05/2026 11,000 -0.1 (-0.9%) 1,110 11.71 0 0 11,100 12,200 10,000
19/05/2026 11,100 0.1 (0.91%) 1,500 16.65 0 0 11,000 12,100 9,900
18/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/05/2026 11,000 -0.1 (-0.9%) 3,800 42.13 0 0 11,100 12,200 10,000
14/05/2026 11,100 0 (0%) 901 10. 0 0 11,100 12,200 10,000
13/05/2026 11,100 0 (0%) 202 2.24 0 0 11,100 12,200 10,000
12/05/2026 11,100 0 (0%) 3,900 43.25 0 0 11,100 12,200 10,000
11/05/2026 11,100 -0.3 (-2.63%) 1,300 14.54 0 0 11,400 12,500 10,300
08/05/2026 11,400 -0.1 (-0.87%) 300 3.42 0 0 11,500 12,600 10,400
07/05/2026 11,500 0.1 (0.88%) 1,500 17.05 0 0 11,400 12,500 10,300
06/05/2026 11,400 -0.1 (-0.87%) 5,713 61.59 0 0 11,500 12,600 10,400
05/05/2026 11,500 0.2 (1.77%) 500 5.67 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 8,000 88.91 0 0 11,300 12,400 10,200

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