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
30/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/10/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
27/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/10/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
22/10/2026 6,400 -0.3 (-4.48%) 1,200 7.77 0 0 6,700 7,700 5,700
21/10/2026 6,500 -0.1 (-1.52%) 1,000 6.69 0 0 6,600 7,500 5,700
20/10/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
19/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/10/2026 6,500 0 (0%) 3 0.02 0 0 6,500 7,400 5,600
15/10/2026 6,700 0 (0%) 300 1.96 0 0 6,700 7,700 5,700
14/10/2026 6,700 0.4 (6.35%) 100 0.67 0 0 6,300 7,200 5,400
13/10/2026 6,300 -0.1 (-1.56%) 1,600 10.08 0 0 6,400 7,300 5,500
12/10/2026 6,700 0.3 (4.69%) 500 3.2 0 0 6,400 7,300 5,500
09/10/2026 6,200 -0.8 (-11.43%) 1,100 7.03 0 0 7,000 8,000 6,000
08/10/2026 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,300 5,500
07/10/2026 6,400 -1 (-13.51%) 2,000 12.8 0 0 7,400 8,500 6,300
06/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
05/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/10/2026 7,400 0.8 (12.12%) 5,000 37 0 0 6,600 7,500 5,700
01/10/2026 6,600 0 (0%) 1,000 6.64 0 0 6,600 7,500 5,700
30/09/2026 6,500 -0.7 (-9.72%) 1,100 7.3 0 0 7,200 8,200 6,200
29/09/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
28/09/2026 6,700 -0.5 (-6.94%) 3,601 23.85 0 0 7,200 8,200 6,200
25/09/2026 7,200 -0.1 (-1.37%) 710 5.11 0 0 7,300 8,300 6,300
24/09/2026 7,300 0.5 (7.35%) 200 1.46 0 0 6,800 7,800 5,800
23/09/2026 6,800 0 (0%) 6 0.04 0 0 6,800 7,800 5,800
22/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/09/2026 6,800 -0.8 (-10.53%) 11,700 79.56 0 0 7,600 8,700 6,500
18/09/2026 7,600 0.9 (13.43%) 310 2.36 0 0 6,700 7,700 5,700
17/09/2026 6,800 -0.6 (-8.11%) 8,701 58.44 0 0 7,400 8,500 6,300
16/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
11/09/2026 7,400 -0.3 (-3.9%) 300 2.22 0 0 7,700 8,800 6,600
10/09/2026 7,700 -0.1 (-1.28%) 100 0.77 0 0 7,800 8,900 6,700
09/09/2026 7,800 0.9 (13.04%) 100 0.78 0 0 6,900 7,900 5,900
08/09/2026 6,800 -0.7 (-9.33%) 6,100 42.05 0 0 7,500 8,600 6,400
07/09/2026 7,000 0 (0%) 200 1.5 0 0 7,000 8,000 6,000
04/09/2026 7,000 -1.1 (-13.58%) 400 2.79 0 0 8,100 9,300 6,900
03/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/08/2026 8,100 0.5 (6.58%) 100 0.81 0 0 7,600 8,700 6,500
27/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/08/2026 7,600 -0.1 (-1.3%) 1,500 11.4 0 0 7,700 8,800 6,600
25/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/08/2026 7,700 0.6 (8.45%) 100 0.77 0 0 7,100 8,100 6,100
21/08/2026 7,400 0.3 (4.23%) 4,809 34.12 0 0 7,100 8,100 6,100
20/08/2026 7,100 -1.2 (-14.46%) 1,900 13.49 0 0 8,300 9,500 7,100
19/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/08/2026 8,300 0.5 (6.41%) 100 0.83 0 0 7,800 8,900 6,700
14/08/2026 7,800 0.6 (8.33%) 801 6.27 0 0 7,200 8,200 6,200
13/08/2026 7,000 0 (0%) 1,400 10.05 0 0 7,000 8,000 6,000
12/08/2026 7,000 -1.2 (-14.63%) 1,600 11.2 0 0 8,200 9,400 7,000
11/08/2026 8,300 0.5 (6.41%) 1,200 9.88 0 0 7,800 8,900 6,700
10/08/2026 7,800 0 (0%) 103 0.8 0 0 7,800 8,900 6,700
07/08/2026 7,800 0.4 (5.41%) 109 0.85 0 0 7,400 8,500 6,300
06/08/2026 7,600 -0.3 (-3.8%) 300 2.21 0 0 7,900 9,000 6,800
05/08/2026 7,900 0.2 (2.6%) 103 0.81 0 0 7,700 8,800 6,600
04/08/2026 7,700 0.7 (10%) 101 0.78 0 0 7,000 8,000 6,000
03/08/2026 7,000 -1.2 (-14.63%) 11,910 83.42 0 0 8,200 9,400 7,000
31/07/2026 8,200 0.8 (10.81%) 100 0.82 0 0 7,400 8,500 6,300
30/07/2026 7,700 0 (0%) 800 5.91 0 0 7,700 8,800 6,600
29/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/07/2026 7,700 0.1 (1.32%) 100 0.77 0 0 7,600 8,700 6,500
27/07/2026 7,600 0.5 (7.04%) 100 0.76 0 0 7,100 8,100 6,100
24/07/2026 6,800 -0.2 (-2.86%) 365 2.59 0 0 7,000 8,000 6,000
23/07/2026 6,900 0.1 (1.47%) 1,200 8.36 0 0 6,800 7,800 5,800
22/07/2026 6,800 -0.8 (-10.53%) 4,600 31.38 0 0 7,600 8,700 6,500
21/07/2026 7,600 0.5 (7.04%) 200 1.52 0 0 7,100 8,100 6,100
20/07/2026 7,800 0.6 (8.33%) 4,500 31.88 0 0 7,200 8,200 6,200
17/07/2026 7,800 0.7 (9.86%) 2,050 14.66 0 0 7,100 8,100 6,100
16/07/2026 6,800 -0.2 (-2.86%) 2,500 17.74 0 0 7,000 8,000 6,000
15/07/2026 6,900 -0.8 (-10.39%) 2,001 14.01 0 0 7,700 8,800 6,600
14/07/2026 7,700 0.5 (6.94%) 100 0.77 0 0 7,200 8,200 6,200
13/07/2026 7,200 0 (0%) 400 2.88 0 0 7,200 8,200 6,200
10/07/2026 7,300 -0.3 (-3.95%) 11,800 85.06 0 0 7,600 8,700 6,500
09/07/2026 7,400 -0.1 (-1.33%) 800 6.1 0 0 7,500 8,600 6,400
08/07/2026 7,500 -0.1 (-1.32%) 7,700 57.64 0 0 7,600 8,700 6,500
07/07/2026 8,000 -0.1 (-1.23%) 400 3.05 0 0 8,100 9,300 6,900
06/07/2026 8,100 0.5 (6.58%) 109 0.88 0 0 7,600 8,700 6,500
03/07/2026 7,600 0 (0%) 700 5.35 0 0 7,600 8,700 6,500
02/07/2026 7,500 0 (0%) 809 6.17 0 0 7,500 8,600 6,400
01/07/2026 7,500 -0.9 (-10.71%) 6,200 46.59 0 0 8,400 9,600 7,200
30/06/2026 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
29/06/2026 7,700 -0.7 (-8.33%) 709 5.51 0 0 8,400 9,600 7,200
26/06/2026 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,800 6,600
25/06/2026 7,700 0 (0%) 5 0.04 0 0 7,700 8,800 6,600
24/06/2026 7,700 -0.1 (-1.28%) 500 3.85 0 0 7,800 8,900 6,700
23/06/2026 7,700 -0.1 (-1.28%) 1,400 10.87 0 0 7,800 8,900 6,700
22/06/2026 7,800 -0.8 (-9.3%) 2,220 17.41 0 0 8,600 9,800 7,400
19/06/2026 8,600 0.8 (10.26%) 119 1.01 0 0 7,800 8,900 6,700
18/06/2026 7,800 -0.1 (-1.27%) 2,000 15.6 0 0 7,900 9,000 6,800
17/06/2026 7,900 -0.1 (-1.25%) 500 3.95 0 0 8,000 9,200 6,800
16/06/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
15/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/06/2026 8,000 0.2 (2.56%) 125 1. 0 0 7,800 8,900 6,700
11/06/2026 7,800 -0.1 (-1.27%) 1,000 7.75 30,000 204 7,900 9,000 6,800
10/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/06/2026 8,000 0.1 (1.27%) 2,400 18.84 0 0 7,900 9,000 6,800
08/06/2026 7,900 -0.1 (-1.25%) 400 3.16 0 0 8,000 9,200 6,800
05/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/06/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
02/06/2026 8,000 -0.1 (-1.23%) 122 0.98 0 0 8,100 9,300 6,900
01/06/2026 8,100 0.2 (2.53%) 113 0.91 0 0 7,900 9,000 6,800
29/05/2026 7,900 0 (0%) 11 0.09 0 0 7,900 9,000 6,800
28/05/2026 7,900 0 (0%) 1,550 12.24 0 0 7,900 9,000 6,800
27/05/2026 7,800 0 (0%) 1,500 11.8 0 0 7,800 8,900 6,700
26/05/2026 7,800 -0.1 (-1.27%) 2,700 21.06 0 0 7,900 9,000 6,800
25/05/2026 7,900 0 (0%) 700 5.53 0 0 7,900 9,000 6,800
22/05/2026 7,900 -0.1 (-1.25%) 300 2.37 0 0 8,000 9,200 6,800
21/05/2026 7,900 0.1 (1.28%) 6,703 53.62 0 0 7,800 8,900 6,700
20/05/2026 7,800 -0.1 (-1.27%) 2,605 20.22 0 0 7,900 9,000 6,800
19/05/2026 7,900 0 (0%) 1,021 8.02 0 0 7,900 9,000 6,800
18/05/2026 7,900 0.1 (1.28%) 9,200 72.73 0 0 7,800 8,900 6,700
15/05/2026 7,800 -0.1 (-1.27%) 4,300 33.64 0 0 7,900 9,000 6,800
14/05/2026 7,900 -0.3 (-3.66%) 4,100 32.39 0 0 8,200 9,400 7,000
13/05/2026 8,200 -0.2 (-2.38%) 500 4.08 0 0 8,400 9,600 7,200
12/05/2026 8,400 0.8 (10.53%) 100 0.84 0 0 7,600 8,700 6,500
11/05/2026 7,600 -0.5 (-6.17%) 8,805 67.01 0 0 8,100 9,300 6,900
08/05/2026 8,100 0 (0%) 200 1.62 0 0 8,100 9,300 6,900
07/05/2026 8,000 -0.1 (-1.23%) 1,500 12.1 0 0 8,100 9,300 6,900
06/05/2026 8,100 0 (0%) 1,300 10.58 0 0 8,100 9,300 6,900
05/05/2026 7,900 -0.3 (-3.66%) 3,600 29.05 0 0 8,200 9,400 7,000
04/05/2026 8,100 0.1 (1.25%) 712 5.81 0 0 8,000 9,200 6,800

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