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
23/09/2026 9,700 0.4 (4.3%) 1,400 11.92 0 0 9,300 10,600 8,000
22/09/2026 9,300 1 (12.05%) 14,200 132.05 0 0 8,300 9,500 7,100
21/09/2026 8,300 1 (13.7%) 1,200 9.96 0 0 7,300 8,300 6,300
18/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
17/09/2026 8,000 -0.2 (-2.44%) 4,700 34.48 0 0 8,200 9,400 7,000
16/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/09/2026 8,200 -0.6 (-6.82%) 4,500 36.9 0 0 8,800 10,100 7,500
14/09/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/09/2026 8,800 1 (12.82%) 1,000 8.8 0 0 7,800 8,900 6,700
10/09/2026 7,600 -1.1 (-12.64%) 6,000 46.91 0 0 8,700 10,000 7,400
09/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/09/2026 9,400 -0.3 (-3.09%) 5,057 44.11 0 0 9,700 11,100 8,300
07/09/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/09/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/09/2026 9,700 1.2 (14.12%) 100 0.97 0 0 8,500 9,700 7,300
28/08/2026 8,600 0 (0%) 5,400 46.02 0 0 8,600 9,800 7,400
27/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/08/2026 8,700 0.1 (1.16%) 10,600 91.64 0 0 8,600 9,800 7,400
24/08/2026 8,600 -1.1 (-11.34%) 2,800 24.08 0 0 9,700 11,100 8,300
21/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
20/08/2026 9,700 1.1 (12.79%) 100 0.97 0 0 8,600 9,800 7,400
19/08/2026 8,600 0 (0%) 2,200 18.92 0 0 8,600 9,800 7,400
18/08/2026 8,600 -1.1 (-11.34%) 5,000 43 0 0 9,700 11,100 8,300
17/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/08/2026 9,700 0.8 (8.99%) 100 0.97 0 0 8,900 10,200 7,600
13/08/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 10,000 7,400
12/08/2026 8,700 -0.1 (-1.14%) 2,700 23.48 0 0 8,800 10,100 7,500
11/08/2026 8,800 0.1 (1.15%) 10,000 87.58 0 0 8,700 10,000 7,400
10/08/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/08/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
06/08/2026 8,700 -0.2 (-2.25%) 200 1.74 0 0 8,900 10,200 7,600
05/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
04/08/2026 8,900 0.4 (4.71%) 1,100 9.74 0 0 8,500 9,700 7,300
03/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/07/2026 8,500 -0.2 (-2.3%) 500 4.25 0 0 8,700 10,000 7,400
30/07/2026 8,700 -0.1 (-1.14%) 4,900 42.63 0 0 8,800 10,100 7,500
29/07/2026 8,800 0.2 (2.33%) 2,300 20.24 0 0 8,600 9,800 7,400
28/07/2026 8,700 0 (0%) 600 5.17 0 0 8,700 10,000 7,400
27/07/2026 8,700 0 (0%) 5,000 43.5 0 0 8,700 10,000 7,400
24/07/2026 8,700 0 (0%) 2,600 22.62 0 0 8,700 10,000 7,400
23/07/2026 8,700 0.1 (1.16%) 200 1.74 0 0 8,600 9,800 7,400
22/07/2026 8,600 -1.2 (-12.24%) 1,900 16.34 0 0 9,800 11,200 8,400
21/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/07/2026 9,800 0.6 (6.52%) 100 0.98 0 0 9,200 10,500 7,900
17/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/07/2026 9,200 -0.5 (-5.15%) 1,000 9.2 0 0 9,700 11,100 8,300
15/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
14/07/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/07/2026 9,700 0.2 (2.11%) 100 0.97 0 0 9,500 10,900 8,100
10/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/07/2026 9,500 0 (0%) 4,000 38 0 0 9,500 10,900 8,100
08/07/2026 9,500 -0.3 (-3.06%) 1,000 9.5 0 0 9,800 11,200 8,400
07/07/2026 9,800 0.1 (1.03%) 5,000 49 0 0 9,700 11,100 8,300
06/07/2026 9,800 0 (0%) 11,400 110.39 0 0 9,800 11,200 8,400
03/07/2026 9,700 0.2 (2.11%) 600 5.88 0 0 9,500 10,900 8,100
02/07/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
01/07/2026 9,500 0.3 (3.26%) 3,400 32.3 0 0 9,200 10,500 7,900
30/06/2026 9,200 0 (0%) 2,000 18.4 0 0 9,200 10,500 7,900
29/06/2026 9,600 0.1 (1.05%) 5,200 47.82 0 0 9,500 10,900 8,100
26/06/2026 9,500 0.5 (5.56%) 6,800 64.55 0 0 9,000 10,300 7,700
25/06/2026 9,100 0.1 (1.11%) 7,400 66.44 0 0 9,000 10,300 7,700
24/06/2026 9,000 0 (0%) 805 7.25 0 0 9,000 10,300 7,700
23/06/2026 9,000 0.5 (5.88%) 8,000 72 0 0 8,500 9,700 7,300
22/06/2026 9,000 0.3 (3.45%) 1,000 8.51 0 0 8,700 10,000 7,400
19/06/2026 8,700 0 (0%) 19,700 171.39 0 0 8,700 10,000 7,400
18/06/2026 8,700 0.3 (3.57%) 5,100 44.49 0 0 8,400 9,600 7,200
17/06/2026 8,700 0 (0%) 5,700 47.69 0 0 8,700 10,000 7,400
16/06/2026 8,700 0.1 (1.16%) 13,000 113.1 0 0 8,600 9,800 7,400
15/06/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/06/2026 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
11/06/2026 8,600 0 (0%) 10,400 89.44 0 0 8,600 9,800 7,400
10/06/2026 8,600 0 (0%) 28,700 246.82 0 0 8,600 9,800 7,400
09/06/2026 8,600 1 (13.16%) 18,200 156.52 0 0 7,600 8,700 6,500
08/06/2026 8,000 0 (0%) 6,200 47.15 0 0 8,000 9,200 6,800
05/06/2026 8,000 -0.8 (-9.09%) 5,011 40.1 0 0 8,800 10,100 7,500
04/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/06/2026 8,900 -0.1 (-1.11%) 3,000 26.5 0 0 9,000 10,300 7,700
01/06/2026 9,000 -0.1 (-1.1%) 1,500 13.5 0 0 9,100 10,400 7,800
29/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/05/2026 9,100 0 (0%) 5,900 53.59 0 0 9,100 10,400 7,800
27/05/2026 9,100 0.8 (9.64%) 100 0.91 0 0 8,300 9,500 7,100
26/05/2026 8,600 0.6 (7.5%) 8,700 71.88 0 0 8,000 9,200 6,800
25/05/2026 8,000 -0.7 (-8.05%) 500 4 0 0 8,700 10,000 7,400
22/05/2026 9,600 0.7 (7.87%) 2,100 18.21 0 0 8,900 10,200 7,600
21/05/2026 9,000 0.5 (5.88%) 9,000 80.32 0 0 8,500 9,700 7,300
20/05/2026 8,500 0.7 (8.97%) 300 2.55 0 0 7,800 8,900 6,700
19/05/2026 7,800 -0.9 (-10.34%) 4,900 38.22 0 0 8,700 10,000 7,400
18/05/2026 8,700 0.3 (3.57%) 100 0.87 0 0 8,400 9,600 7,200
15/05/2026 8,400 0 (0%) 3,101 26.05 0 0 8,400 9,600 7,200
14/05/2026 8,400 0 (0%) 4,200 35.28 0 0 8,400 9,600 7,200
13/05/2026 8,400 -0.1 (-1.18%) 2,000 16.8 0 0 8,500 9,700 7,300
12/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/05/2026 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
08/05/2026 8,400 0 (0%) 7,900 63.91 0 0 8,400 9,600 7,200
07/05/2026 8,400 0 (0%) 2,100 17.64 0 0 8,400 9,600 7,200
06/05/2026 8,500 0.2 (2.41%) 3,500 29.48 0 0 8,300 9,500 7,100
05/05/2026 8,300 0.1 (1.22%) 22,200 183.42 0 0 8,200 9,400 7,000
04/05/2026 8,300 0.8 (10.67%) 16,300 133.93 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.3 (4.17%) 7,300 54.76 0 0 7,200 8,200 6,200
28/04/2026 7,500 -0.4 (-5.06%) 2,500 18.06 0 0 7,900 9,000 6,800
24/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/04/2026 7,900 0 (0%) 1,400 11.06 0 0 7,900 9,000 6,800
22/04/2026 8,000 0.2 (2.56%) 200 1.58 0 0 7,800 8,900 6,700
21/04/2026 7,700 -0.3 (-3.75%) 7,300 56.79 0 0 8,000 9,200 6,800
20/04/2026 8,100 0 (0%) 2,500 19.93 0 0 8,100 9,300 6,900
17/04/2026 8,200 0.2 (2.5%) 8,400 68.08 0 0 8,000 9,200 6,800
16/04/2026 8,100 0 (0%) 1,600 12.84 0 0 8,100 9,300 6,900
15/04/2026 8,100 0.1 (1.25%) 1,000 8.1 0 0 8,000 9,200 6,800
14/04/2026 8,200 0.1 (1.23%) 9,600 76.99 0 0 8,100 9,300 6,900
13/04/2026 8,100 0 (0%) 1,700 13.77 0 0 8,100 9,300 6,900
10/04/2026 8,100 0.1 (1.25%) 3,100 25.1 0 0 8,000 9,200 6,800
09/04/2026 8,100 0 (0%) 13,100 104.47 0 0 8,100 9,300 6,900
08/04/2026 8,100 0 (0%) 15,500 124.89 0 0 8,100 9,300 6,900
07/04/2026 8,100 0 (0%) 3,000 24.3 0 0 8,100 9,300 6,900
06/04/2026 8,100 0.5 (6.58%) 6,000 48.6 0 0 7,600 8,700 6,500
03/04/2026 7,600 -0.6 (-7.32%) 4,800 36.48 0 0 8,200 9,400 7,000
02/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/04/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
31/03/2026 8,000 0 (0%) 800 6.4 0 0 8,000 9,200 6,800
30/03/2026 8,000 0 (0%) 1,500 12 0 0 8,000 9,200 6,800
27/03/2026 8,100 0.5 (6.58%) 11,200 89.45 0 0 7,600 8,700 6,500
26/03/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
25/03/2026 7,600 0.1 (1.33%) 2,800 21.28 0 0 7,500 8,600 6,400
24/03/2026 7,600 0.1 (1.33%) 5,000 37.6 0 0 7,500 8,600 6,400
23/03/2026 7,600 -0.5 (-6.17%) 9,000 67.9 0 0 8,100 9,300 6,900

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