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
28/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
27/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
24/08/2026 8,900 0.8 (9.88%) 401 3.41 0 0 8,100 8,900 7,300
21/08/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/08/2026 8,100 -0.8 (-8.99%) 900 7.49 0 0 8,900 9,700 8,100
19/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
18/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
17/08/2026 8,900 -0.9 (-9.18%) 100 0.89 0 0 9,800 10,700 8,900
14/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
13/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
12/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/08/2026 9,800 -1 (-9.26%) 100 0.98 0 0 10,800 11,800 9,800
10/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
07/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
06/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
05/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
04/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
03/08/2026 10,800 0 (0%) 0 0 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 -0.1 (-0.92%) 1,000 10.8 0 0 10,900 11,900 9,900
29/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
28/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
27/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
24/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
23/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
22/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/07/2026 10,900 0.4 (3.81%) 200 2.15 0 0 10,500 11,500 9,500
20/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/07/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
16/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/07/2026 10,500 0.5 (5%) 200 2.1 0 0 10,000 11,000 9,000
10/07/2026 10,000 -0.5 (-4.76%) 3,201 32.01 0 0 10,500 11,500 9,500
09/07/2026 10,500 0 (0%) 44 0.46 0 0 10,500 11,500 9,500
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/07/2026 10,500 0.9 (9.38%) 300 3.14 0 0 9,600 10,500 8,700
06/07/2026 9,600 0 (0%) 10 0.1 0 0 9,600 10,500 8,700
03/07/2026 9,600 0.7 (7.87%) 600 5.76 0 0 8,900 9,700 8,100
02/07/2026 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,600 8,000
01/07/2026 8,800 -0.8 (-8.33%) 700 6.15 0 0 9,600 10,500 8,700
30/06/2026 9,600 -1 (-9.43%) 100 0.96 0 0 10,600 11,600 9,600
29/06/2026 10,600 0.2 (1.92%) 800 8.48 0 0 10,400 11,400 9,400
26/06/2026 10,400 0.8 (8.33%) 100 1.04 0 0 9,600 10,500 8,700
25/06/2026 9,600 0.8 (9.09%) 7,200 69.03 0 0 8,800 9,600 8,000
24/06/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
23/06/2026 8,800 0.8 (10%) 1,200 10.56 0 0 8,000 8,800 7,200
22/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
18/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
17/06/2026 8,000 0 (0%) 1,200 9.6 0 0 8,000 8,800 7,200
16/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
15/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
11/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
09/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
08/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
05/06/2026 8,000 0.1 (1.27%) 200 1.6 0 0 7,900 8,600 7,200
04/06/2026 7,900 0.7 (9.72%) 6,602 52.02 0 0 7,200 7,900 6,500
03/06/2026 7,200 0 (0%) 1,400 10.08 0 0 7,200 7,900 6,500
02/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
01/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
29/05/2026 7,200 0 (0%) 1 0.01 0 0 7,200 7,900 6,500
28/05/2026 7,200 0.5 (7.46%) 800 5.74 0 0 6,700 7,300 6,100
27/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
26/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
25/05/2026 6,700 -0.6 (-8.22%) 100 0.67 0 0 7,300 8,000 6,600
22/05/2026 7,300 -0.6 (-7.59%) 1,400 10.09 0 0 7,900 8,600 7,200
21/05/2026 7,900 0.2 (2.6%) 100 0.79 0 0 7,700 8,400 7,000
20/05/2026 7,700 0.4 (5.48%) 9,000 60.11 0 0 7,300 8,000 6,600
19/05/2026 7,300 -0.8 (-9.88%) 5,700 41.61 0 0 8,100 8,900 7,300
18/05/2026 8,100 -0.9 (-10%) 2,500 21.24 0 0 9,000 9,900 8,100
15/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/05/2026 9,000 0.7 (8.43%) 10,000 90.41 0 0 8,300 9,100 7,500
12/05/2026 8,300 -0.7 (-7.78%) 2,400 19.75 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/05/2026 9,000 -1 (-10%) 1,000 9 0 0 10,000 11,000 9,000
07/05/2026 10,000 -1 (-9.09%) 8,915 89.16 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 1,800 19.85 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/04/2026 11,000 1 (10%) 1,600 16.1 0 0 10,000 11,000 9,000
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/04/2026 10,000 0.1 (1.01%) 400 3.7 0 0 9,900 10,800 9,000
21/04/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
20/04/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
17/04/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
16/04/2026 9,900 0.9 (10%) 1,241 12.01 0 0 9,000 9,900 8,100
15/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/04/2026 9,000 0 (0%) 105 0.95 0 0 9,000 9,900 8,100
10/04/2026 9,000 0.2 (2.27%) 100 0.9 0 0 8,800 9,600 8,000
09/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
08/04/2026 8,800 0.8 (10%) 200 1.7 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/04/2026 8,000 0 (0%) 1,900 15.2 0 0 8,000 8,800 7,200
03/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/04/2026 8,000 0 (0%) 500 4 0 0 8,000 8,800 7,200
01/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
31/03/2026 8,000 -0.5 (-5.88%) 610 4.88 0 0 8,500 9,300 7,700
30/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
27/03/2026 8,500 -0.8 (-8.6%) 710 7.07 0 0 9,300 10,200 8,400
26/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
25/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/03/2026 9,300 -0.7 (-7.%) 100 0.93 0 0 10,000 11,000 9,000
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/03/2026 10,000 0 (0%) 3,300 32.64 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 202 2 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
13/03/2026 10,000 0 (0%) 1,100 11 0 0 10,000 11,000 9,000
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/03/2026 10,000 0.9 (9.89%) 4,300 42.73 0 0 9,100 10,000 8,200
10/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/03/2026 9,100 -1 (-9.9%) 400 3.64 0 0 10,100 11,100 9,100
04/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
02/03/2026 10,100 -1.1 (-9.82%) 3,300 33.33 0 0 11,200 12,300 10,100

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