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
18/06/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
17/06/2026 8,700 0 (0%) 400 3.49 0 0 8,700 9,500 7,900
16/06/2026 8,700 -0.1 (-1.14%) 600 5.22 0 0 8,800 9,600 8,000
15/06/2026 8,800 0.1 (1.15%) 1,010 8.89 0 0 8,700 9,500 7,900
12/06/2026 8,700 -0.1 (-1.14%) 1,500 13.05 0 0 8,800 9,600 8,000
11/06/2026 8,800 0 (0%) 2,203 19.34 0 0 8,800 9,600 8,000
10/06/2026 8,800 0 (0%) 10 0.08 0 0 8,800 9,600 8,000
09/06/2026 8,800 0 (0%) 2,800 24.52 0 0 8,800 9,600 8,000
08/06/2026 8,800 -0.1 (-1.12%) 3,310 29.1 0 0 8,900 9,700 8,100
05/06/2026 8,900 0.2 (2.3%) 2,505 21.69 0 0 8,700 9,500 7,900
04/06/2026 9,500 0 (0%) 4,520 43.08 0 0 9,500 10,400 8,600
03/06/2026 9,500 0 (0%) 1,900 17.87 0 0 9,500 10,400 8,600
02/06/2026 9,500 0 (0%) 26,711 252.42 0 0 9,500 10,400 8,600
01/06/2026 9,500 0.2 (2.15%) 4,300 40.23 0 0 9,300 10,200 8,400
29/05/2026 9,300 0 (0%) 10,401 96.73 0 0 9,300 10,200 8,400
28/05/2026 9,300 0 (0%) 1,200 11.16 0 0 9,300 10,200 8,400
27/05/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,200 8,400
26/05/2026 9,300 0 (0%) 1,300 12.09 0 0 9,300 10,200 8,400
25/05/2026 9,300 0 (0%) 14,803 137.71 0 0 9,300 10,200 8,400
22/05/2026 9,300 -0.1 (-1.06%) 1,200 11.16 0 0 9,400 10,300 8,500
21/05/2026 9,400 0 (0%) 27,110 252.13 0 0 9,400 10,300 8,500
20/05/2026 9,400 0 (0%) 2,820 26.28 0 0 9,400 10,300 8,500
19/05/2026 9,400 0.1 (1.08%) 24,034 224.34 0 0 9,300 10,200 8,400
18/05/2026 9,300 -0.1 (-1.06%) 16,200 150.63 0 0 9,400 10,300 8,500
15/05/2026 9,400 0 (0%) 310 2.91 0 0 9,400 10,300 8,500
14/05/2026 9,400 0.1 (1.08%) 3,900 36.67 0 0 9,300 10,200 8,400
13/05/2026 9,300 0 (0%) 5,100 47.54 0 0 9,300 10,200 8,400
12/05/2026 9,300 -0.1 (-1.06%) 600 5.59 0 0 9,400 10,300 8,500
11/05/2026 9,400 0.1 (1.08%) 4,002 37.59 0 0 9,300 10,200 8,400
08/05/2026 9,300 -0.1 (-1.06%) 1,700 15.71 0 0 9,400 10,300 8,500
07/05/2026 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,200 8,400
06/05/2026 9,300 0 (0%) 5,100 47.32 0 0 9,300 10,200 8,400
05/05/2026 9,300 0 (0%) 1,200 11.16 0 0 9,300 10,200 8,400
04/05/2026 9,300 -0.1 (-1.06%) 7,546 70.18 0 0 9,400 10,300 8,500
29/04/2026 9,400 -0.1 (-1.05%) 500 4.7 0 0 9,500 10,400 8,600
28/04/2026 9,500 0.1 (1.06%) 1,141 10.71 0 0 9,400 10,300 8,500
24/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
23/04/2026 9,400 0 (0%) 1,108 10.31 0 0 9,400 10,300 8,500
22/04/2026 9,400 0 (0%) 4 0.04 0 0 9,400 10,300 8,500
21/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
20/04/2026 9,400 0 (0%) 6,100 56.24 0 0 9,400 10,300 8,500
17/04/2026 9,400 0 (0%) 1,400 13.06 0 0 9,400 10,300 8,500
16/04/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
15/04/2026 9,400 0 (0%) 4,400 41.3 0 0 9,400 10,300 8,500
14/04/2026 9,400 0 (0%) 1,000 9.4 0 0 9,400 10,300 8,500
13/04/2026 9,400 0.1 (1.08%) 100 0.94 0 0 9,300 10,200 8,400
10/04/2026 9,300 0 (0%) 104 0.97 0 0 9,300 10,200 8,400
09/04/2026 9,300 0 (0%) 1,100 10.23 0 0 9,300 10,200 8,400
08/04/2026 9,300 0.1 (1.09%) 300 2.77 0 0 9,200 10,100 8,300
07/04/2026 9,200 0.1 (1.1%) 1,600 14.72 0 0 9,100 10,000 8,200
06/04/2026 9,100 0 (0%) 200 1.82 0 0 9,100 10,000 8,200
03/04/2026 9,100 -0.1 (-1.09%) 3,150 28.67 0 0 9,200 10,100 8,300
02/04/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,100 8,300
01/04/2026 9,200 0 (0%) 350 3.22 0 0 9,200 10,100 8,300
31/03/2026 9,200 0 (0%) 400 3.66 0 0 9,200 10,100 8,300
30/03/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,100 8,300
27/03/2026 9,200 0 (0%) 7 0.06 0 0 9,200 10,100 8,300
26/03/2026 9,200 0 (0%) 5,200 47.34 0 0 9,200 10,100 8,300
25/03/2026 9,200 0 (0%) 5,120 46.6 0 0 9,200 10,100 8,300
24/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
23/03/2026 9,200 0.1 (1.1%) 103 0.95 0 0 9,100 10,000 8,200
20/03/2026 9,100 0 (0%) 800 7.28 0 0 9,100 10,000 8,200
19/03/2026 9,100 -0.1 (-1.09%) 10,000 91 0 0 9,200 10,100 8,300
18/03/2026 9,200 0 (0%) 200 1.82 0 0 9,200 10,100 8,300
17/03/2026 9,200 0.1 (1.1%) 5,300 48.23 0 0 9,100 10,000 8,200
16/03/2026 9,100 0 (0%) 2,506 22.64 0 0 9,100 10,000 8,200
13/03/2026 9,100 -0.2 (-2.15%) 7,240 65.29 0 0 9,300 10,200 8,400
12/03/2026 9,300 0 (0%) 102 0.95 0 0 9,300 10,200 8,400
11/03/2026 9,300 0.1 (1.09%) 1,115 10.27 0 0 9,200 10,100 8,300
10/03/2026 9,200 0.3 (3.37%) 1,811 16.44 0 0 8,900 9,700 8,100
09/03/2026 8,900 -0.5 (-5.32%) 13,830 125.41 0 0 9,400 10,300 8,500
06/03/2026 9,400 -0.1 (-1.05%) 11,386 106.09 0 0 9,500 10,400 8,600
05/03/2026 9,500 0 (0%) 1,500 14.26 0 0 9,500 10,400 8,600
04/03/2026 9,500 -0.2 (-2.06%) 12,614 119.55 0 0 9,700 10,600 8,800
03/03/2026 9,700 -0.1 (-1.02%) 6,612 64.66 0 0 9,800 10,700 8,900
02/03/2026 9,800 0.3 (3.16%) 20,150 196.65 0 0 9,500 10,400 8,600
27/02/2026 9,500 0.2 (2.15%) 208 1.98 0 0 9,300 10,200 8,400
26/02/2026 9,300 0 (0%) 2,600 24.39 0 0 9,300 10,200 8,400
25/02/2026 9,300 0 (0%) 6,600 61.49 0 0 9,300 10,200 8,400
24/02/2026 9,300 0 (0%) 8,900 82.77 0 0 9,300 10,200 8,400
23/02/2026 9,300 0 (0%) 9,900 92.17 0 0 9,300 10,200 8,400
13/02/2026 9,300 0 (0%) 2,700 25.2 0 0 9,300 10,200 8,400
12/02/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,200 8,400
11/02/2026 9,300 0 (0%) 8,600 79.96 0 0 9,300 10,200 8,400
10/02/2026 9,300 -0.1 (-1.06%) 1,108 10.3 0 0 9,400 10,300 8,500
09/02/2026 9,400 0.1 (1.08%) 10,900 99.51 0 0 9,300 10,200 8,400
06/02/2026 9,300 -0.1 (-1.06%) 2,600 24.06 0 0 9,400 10,300 8,500
05/02/2026 9,400 0 (0%) 1,509 14.19 0 0 9,400 10,300 8,500
04/02/2026 9,400 -0.2 (-2.08%) 3,500 33.45 0 0 9,600 10,500 8,700
03/02/2026 9,600 -0.1 (-1.03%) 10,010 95.35 0 0 9,700 10,600 8,800
02/02/2026 9,700 0 (0%) 2,801 27.15 0 0 9,700 10,600 8,800
30/01/2026 9,700 -1 (-9.35%) 59,793 583.02 0 0 10,700 11,700 9,700
29/01/2026 10,700 0.2 (1.9%) 2,600 27.32 0 0 10,500 11,500 9,500
28/01/2026 10,500 -0.2 (-1.87%) 5,800 60.85 0 0 10,700 11,700 9,700
27/01/2026 10,700 -0.1 (-0.93%) 2,600 27.22 0 0 10,800 11,800 9,800
26/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/01/2026 10,800 -0.1 (-0.92%) 220 2.32 0 0 10,900 11,900 9,900
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/01/2026 10,900 0.3 (2.83%) 100 1.09 0 0 10,600 11,600 9,600
20/01/2026 10,600 -0.2 (-1.85%) 5,501 58.31 0 0 10,800 11,800 9,800
19/01/2026 10,800 0 (0%) 5 0.05 0 0 10,800 11,800 9,800
16/01/2026 10,800 0.2 (1.89%) 4,000 43.1 0 0 10,600 11,600 9,600
15/01/2026 10,600 0 (0%) 500 5.3 0 0 10,600 11,600 9,600
14/01/2026 10,600 0 (0%) 2,300 24.38 0 0 10,600 11,600 9,600
13/01/2026 10,600 0 (0%) 4,000 42.4 0 0 10,600 11,600 9,600
12/01/2026 10,600 0 (0%) 2,205 23.37 0 0 10,600 11,600 9,600
09/01/2026 10,600 -0.1 (-0.93%) 4,000 42.46 0 0 10,700 11,700 9,700
08/01/2026 10,700 0 (0%) 305 3.22 0 0 10,700 11,700 9,700
07/01/2026 10,700 0.1 (0.94%) 2,100 22.07 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 9,800 102.92 0 0 10,600 11,600 9,600
05/01/2026 10,600 0.1 (0.95%) 800 8.41 0 0 10,500 11,500 9,500
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/12/2025 10,500 0 (0%) 1 0.01 0 0 10,500 11,500 9,500
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/12/2025 10,500 0 (0%) 12,200 128.1 0 0 10,500 11,500 9,500
25/12/2025 10,500 0 (0%) 623 6.54 0 0 10,500 11,500 9,500
24/12/2025 10,500 0 (0%) 2,300 24.15 0 0 10,500 11,500 9,500
23/12/2025 10,500 0 (0%) 2,100 21.9 0 0 10,500 11,500 9,500
22/12/2025 10,500 -0.1 (-0.94%) 4,100 42.85 0 0 10,600 11,600 9,600
19/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/12/2025 10,600 0.1 (0.95%) 5,800 61.04 0 0 10,500 11,500 9,500

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