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
24/08/2026 10,000 0 (0%) 0 0 0 0 10,000 0 0
21/08/2026 10,000 0.1 (1.01%) 610 6.02 0 0 9,900 11,300 8,500
20/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/08/2026 10,000 0 (0%) 300 2.97 0 0 10,000 11,500 8,500
18/08/2026 10,000 0 (0%) 200 1.99 0 0 10,000 11,500 8,500
17/08/2026 10,000 0.7 (7.53%) 100 1 0 0 9,300 10,600 8,000
14/08/2026 10,000 0.9 (9.89%) 600 5.55 0 0 9,100 10,400 7,800
13/08/2026 9,000 -0.6 (-6.25%) 1,300 11.8 0 0 9,600 11,000 8,200
12/08/2026 10,000 0.1 (1.01%) 1,000 9.6 0 0 9,900 11,300 8,500
11/08/2026 10,000 0.8 (8.7%) 400 3.94 0 0 9,200 10,500 7,900
10/08/2026 9,800 0.9 (10.11%) 3,600 33.24 0 0 8,900 10,200 7,600
07/08/2026 9,800 1.2 (13.95%) 68,300 609.24 0 0 8,600 9,800 7,400
06/08/2026 8,600 0 (0%) 2,000 17.1 0 0 8,600 9,800 7,400
05/08/2026 8,600 -0.4 (-4.44%) 900 7.74 0 0 9,000 10,300 7,700
04/08/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
03/08/2026 8,900 0.2 (2.3%) 12,100 108.22 0 0 8,700 10,000 7,400
31/07/2026 8,600 -0.4 (-4.44%) 900 7.82 0 0 9,000 10,300 7,700
30/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/07/2026 9,000 0.9 (11.11%) 100 0.9 0 0 8,100 9,300 6,900
28/07/2026 8,000 -0.9 (-10.11%) 1,500 12.1 0 0 8,900 10,200 7,600
27/07/2026 8,900 -0.1 (-1.11%) 100 0.89 0 0 9,000 10,300 7,700
24/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/07/2026 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
22/07/2026 8,000 -0.5 (-5.88%) 200 1.65 0 0 8,500 9,700 7,300
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/07/2026 8,500 -0.3 (-3.41%) 3,000 25.5 0 0 8,800 10,100 7,500
16/07/2026 8,800 -0.2 (-2.22%) 400 3.52 0 0 9,000 10,300 7,700
15/07/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/07/2026 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
13/07/2026 8,400 -0.1 (-1.18%) 6,000 50.82 0 0 8,500 9,700 7,300
10/07/2026 8,500 0 (0%) 5,600 47.6 0 0 8,500 9,700 7,300
09/07/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
08/07/2026 8,400 0 (0%) 13,500 114.12 0 0 8,400 9,600 7,200
07/07/2026 8,400 -0.1 (-1.18%) 3,100 26.13 0 0 8,500 9,700 7,300
06/07/2026 8,600 -0.9 (-9.47%) 5,200 44.43 0 0 9,500 10,900 8,100
03/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/07/2026 9,500 1 (11.76%) 200 1.89 0 0 8,500 9,700 7,300
30/06/2026 8,500 0 (0%) 2,100 17.85 0 0 8,500 9,700 7,300
29/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/06/2026 8,500 -0.2 (-2.3%) 400 3.4 0 0 8,700 10,000 7,400
25/06/2026 8,700 0 (0%) 10,600 92.12 0 0 8,700 10,000 7,400
24/06/2026 8,700 0 (0%) 3,800 33.06 0 0 8,700 10,000 7,400
23/06/2026 8,700 -0.2 (-2.25%) 100 0.87 0 0 8,900 10,200 7,600
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/06/2026 8,900 -0.8 (-8.25%) 400 3.56 0 0 9,700 11,100 8,300
18/06/2026 9,900 0.9 (10%) 1,100 10.67 0 0 9,000 10,300 7,700
17/06/2026 9,000 0.3 (3.45%) 10,100 90.9 0 0 8,700 10,000 7,400
16/06/2026 9,000 0.3 (3.45%) 21,100 183.78 0 0 8,700 10,000 7,400
15/06/2026 8,700 0 (0%) 6,500 56.55 0 0 8,700 10,000 7,400
12/06/2026 8,700 -0.1 (-1.14%) 7,600 66.23 0 0 8,800 10,100 7,500
11/06/2026 8,800 0 (0%) 3,000 26.4 0 0 8,800 10,100 7,500
10/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/06/2026 8,800 -0.1 (-1.12%) 50,101 443.21 0 0 8,900 10,200 7,600
08/06/2026 8,900 -0.3 (-3.26%) 1,500 13.35 0 0 9,200 10,500 7,900
05/06/2026 9,000 -0.2 (-2.17%) 3,000 27.48 0 0 9,200 10,500 7,900
04/06/2026 9,300 -0.6 (-6.06%) 6,602 60.76 0 0 9,900 11,300 8,500
03/06/2026 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
02/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/06/2026 9,200 0.6 (6.98%) 300 2.7 0 0 8,600 9,800 7,400
29/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/05/2026 8,600 -0.1 (-1.15%) 1,000 8.6 0 0 8,700 10,000 7,400
27/05/2026 8,700 -0.1 (-1.14%) 10,000 87 0 0 8,800 10,100 7,500
26/05/2026 8,600 -0.5 (-5.49%) 15,500 135.87 0 0 9,100 10,400 7,800
25/05/2026 9,100 0 (0%) 2,500 22.75 0 0 9,100 10,400 7,800
22/05/2026 9,100 -0.1 (-1.09%) 22,300 203.22 0 0 9,200 10,500 7,900
21/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
20/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/05/2026 9,200 0.1 (1.1%) 4,000 36.9 0 0 9,100 10,400 7,800
18/05/2026 9,200 -0.5 (-5.15%) 9,701 88.57 0 0 9,700 11,100 8,300
15/05/2026 10,000 0.5 (5.26%) 2,600 25.13 0 0 9,500 10,900 8,100
14/05/2026 10,000 0.5 (5.26%) 29,200 277.6 0 0 9,500 10,900 8,100
13/05/2026 9,600 -0.1 (-1.03%) 5,209 49.51 0 0 9,700 11,100 8,300
12/05/2026 9,300 -0.2 (-2.11%) 400 3.87 0 0 9,500 10,900 8,100
11/05/2026 9,500 -0.4 (-4.04%) 11,501 109.42 0 0 9,900 11,300 8,500
08/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
07/05/2026 9,900 0.1 (1.02%) 2,601 25.8 0 0 9,800 11,200 8,400
06/05/2026 9,800 0 (0%) 6,100 59.78 0 0 9,800 11,200 8,400
05/05/2026 9,800 -0.4 (-3.92%) 4,401 43.23 0 0 10,200 11,700 8,700
04/05/2026 10,200 -0.2 (-1.92%) 201 2.05 0 0 10,400 11,900 8,900
29/04/2026 10,400 0 (0%) 400 4.14 0 0 10,400 11,900 8,900
28/04/2026 10,400 0 (0%) 8 0.07 0 0 10,400 11,900 8,900
24/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
23/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
22/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
21/04/2026 10,400 0.2 (1.96%) 100 1.04 0 0 10,200 11,700 8,700
20/04/2026 10,400 0.4 (4%) 400 4.08 0 0 10,000 11,500 8,500
17/04/2026 10,000 0.3 (3.09%) 2,700 27 0 0 9,700 11,100 8,300
16/04/2026 9,600 -0.4 (-4%) 47,200 456.38 0 0 10,000 11,500 8,500
15/04/2026 10,000 -0.3 (-2.91%) 5,000 50 0 0 10,300 11,800 8,800
14/04/2026 10,100 -0.2 (-1.94%) 4,508 46.26 0 0 10,300 11,800 8,800
13/04/2026 10,200 0.2 (2%) 600 6.17 0 0 10,000 11,500 8,500
10/04/2026 10,000 -0.8 (-7.41%) 1,400 14 0 0 10,800 12,400 9,200
09/04/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/04/2026 11,300 0.8 (7.62%) 3,605 38.89 0 0 10,500 12,000 9,000
07/04/2026 10,200 0.1 (0.99%) 401 4.22 0 0 10,100 11,600 8,600
06/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/04/2026 10,000 0 (0%) 25,000 253.06 0 0 10,000 11,500 8,500
02/04/2026 10,000 0 (0%) 20,500 205 0 0 10,000 11,500 8,500
01/04/2026 10,500 0.4 (3.96%) 24,700 248.09 0 0 10,100 11,600 8,600
31/03/2026 10,000 -0.3 (-2.91%) 16,201 163.62 0 0 10,300 11,800 8,800
30/03/2026 10,300 -0.1 (-0.96%) 100 1.03 382,600 4,552.94 10,400 11,900 8,900
27/03/2026 10,500 0.4 (3.96%) 2,200 22.81 0 0 10,100 11,600 8,600
26/03/2026 10,300 -0.3 (-2.83%) 16,200 164.08 0 0 10,600 12,100 9,100
25/03/2026 10,600 0.2 (1.92%) 104 1.1 0 0 10,400 11,900 8,900
24/03/2026 10,900 0.6 (5.83%) 46,700 484.96 0 0 10,300 11,800 8,800
23/03/2026 10,000 -0.4 (-3.85%) 700 7.18 0 0 10,400 11,900 8,900
20/03/2026 10,300 0 (0%) 14,900 154.92 0 0 10,300 11,800 8,800
19/03/2026 10,400 -0.1 (-0.95%) 4,100 42.36 0 0 10,500 12,000 9,000
18/03/2026 11,000 0.7 (6.8%) 2,400 25.1 0 0 10,300 11,800 8,800
17/03/2026 10,100 -0.2 (-1.94%) 79,800 820.61 0 0 10,300 11,800 8,800
16/03/2026 11,200 -0.2 (-1.75%) 5,801 59.46 0 0 11,400 13,100 9,700
13/03/2026 11,400 0.7 (6.54%) 200 2.27 0 0 10,700 12,300 9,100
12/03/2026 10,900 0 (0%) 35,700 380.33 0 0 10,900 12,500 9,300
11/03/2026 11,000 0.3 (2.8%) 2,100 22.84 0 0 10,700 12,300 9,100
10/03/2026 11,000 0.3 (2.8%) 3,200 34.3 0 0 10,700 12,300 9,100
09/03/2026 11,400 0 (0%) 3,600 38.54 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0.2 (1.79%) 300 3.42 0 0 11,200 12,800 9,600
04/03/2026 11,400 0.1 (0.88%) 2,200 24.61 0 0 11,300 12,900 9,700
03/03/2026 11,400 0.4 (3.64%) 700 7.94 0 0 11,000 12,600 9,400
02/03/2026 11,400 0 (0%) 5,700 62.47 0 0 11,400 13,100 9,700
27/02/2026 11,600 0.7 (6.42%) 10,200 116.64 0 0 10,900 12,500 9,300
26/02/2026 11,200 0.2 (1.82%) 6,600 71.92 0 0 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 2,300 25.33 0 0 11,000 12,600 9,400
24/02/2026 11,000 0.1 (0.92%) 7,400 81.54 0 0 10,900 12,500 9,300

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