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 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
28/10/2026 8,500 0 (0%) 2,500 20.81 0 0 8,500 9,700 7,300
27/10/2026 8,500 -0.1 (-1.16%) 530 4.48 0 0 8,600 9,800 7,400
26/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/10/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/10/2026 8,700 0 (0%) 3,000 25.9 0 0 8,700 10,000 7,400
21/10/2026 8,700 0.1 (1.16%) 1,000 8.7 0 0 8,600 9,800 7,400
20/10/2026 8,700 0.1 (1.16%) 4,000 34.3 0 0 8,600 9,800 7,400
19/10/2026 8,500 -0.2 (-2.3%) 2,000 17.1 0 0 8,700 10,000 7,400
16/10/2026 8,700 0.2 (2.35%) 1,120 9.74 0 0 8,500 9,700 7,300
15/10/2026 8,500 0 (0%) 5 0.05 0 0 8,500 9,700 7,300
14/10/2026 8,500 0.1 (1.19%) 3,000 25.4 0 0 8,400 9,600 7,200
13/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/10/2026 8,400 0.1 (1.2%) 7,100 59.57 0 0 8,300 9,500 7,100
09/10/2026 8,300 -0.9 (-9.78%) 3,000 24.9 0 0 9,200 10,500 7,900
08/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/10/2026 9,200 0 (0%) 100 0.92 0 0 9,200 10,500 7,900
02/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
01/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
30/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/09/2026 9,200 -0.3 (-3.16%) 801 7.37 0 0 9,500 10,900 8,100
28/09/2026 9,500 -0.4 (-4.04%) 1,820 17.29 0 0 9,900 11,300 8,500
25/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
23/09/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
22/09/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
21/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
18/09/2026 9,900 0 (0%) 24 0.24 0 0 9,900 11,300 8,500
17/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
16/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
15/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/09/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
11/09/2026 9,900 0.9 (10%) 100 0.99 2,804,963 21,598.22 9,000 10,300 7,700
10/09/2026 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
09/09/2026 9,000 0 (0%) 0 0 3,434,428 26,445.1 9,000 10,300 7,700
08/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/09/2026 9,100 0.5 (5.81%) 480 4.28 0 0 8,600 9,800 7,400
04/09/2026 8,600 0 (0%) 27 0.23 0 0 8,600 9,800 7,400
03/09/2026 9,600 0.6 (6.67%) 3,401 29.35 0 0 9,000 10,300 7,700
28/08/2026 9,000 0.2 (2.27%) 4,500 40.5 0 0 8,800 10,100 7,500
27/08/2026 9,600 0.5 (5.49%) 4,600 40.56 0 0 9,100 10,400 7,800
26/08/2026 9,300 0.1 (1.09%) 2,115 19.22 0 0 9,200 10,500 7,900
25/08/2026 9,700 0.6 (6.59%) 2,427 22.38 0 0 9,100 10,400 7,800
24/08/2026 9,700 -0.2 (-2.02%) 9,955 90.09 0 0 9,900 11,300 8,500
21/08/2026 10,000 0.5 (5.26%) 901 8.96 0 0 9,500 10,900 8,100
20/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
19/08/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
18/08/2026 9,500 -0.4 (-4.04%) 200 1.9 0 0 9,900 11,300 8,500
17/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/08/2026 9,900 -0.1 (-1%) 532 5.13 0 0 10,000 11,500 8,500
13/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/08/2026 10,000 0.3 (3.09%) 1,600 16 0 0 9,700 11,100 8,300
11/08/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/08/2026 9,700 -0.1 (-1.02%) 5,000 48.5 0 0 9,800 11,200 8,400
07/08/2026 9,800 0.5 (5.38%) 1,012 9.91 200,000 1,960 9,300 10,600 8,000
06/08/2026 9,300 0 (0%) 0 0 2,525,372 25,253.72 9,300 10,600 8,000
05/08/2026 9,300 -0.5 (-5.1%) 1,005 9.35 0 0 9,800 11,200 8,400
04/08/2026 9,800 -0.1 (-1.01%) 209,001 2,048.21 0 0 9,900 11,300 8,500
03/08/2026 9,900 0 (0%) 10,000 99 0 0 9,900 11,300 8,500
31/07/2026 9,900 0.4 (4.21%) 40,386 399.36 0 0 9,500 10,900 8,100
30/07/2026 9,500 -0.5 (-5%) 5,000 47.5 0 0 10,000 11,500 8,500
29/07/2026 10,000 0 (0%) 30 0.27 0 0 10,000 11,500 8,500
28/07/2026 10,000 -0.2 (-1.96%) 252,300 2,523 26,447 264.47 10,200 11,700 8,700
27/07/2026 10,200 0.9 (9.68%) 200 2.04 17,637,100 176,371 9,300 10,600 8,000
24/07/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
23/07/2026 9,300 -0.5 (-5.1%) 5,200 48.41 0 0 9,800 11,200 8,400
22/07/2026 9,700 -0.1 (-1.02%) 1,800 17.66 0 0 9,800 11,200 8,400
21/07/2026 9,700 -0.2 (-2.02%) 1,314 12.84 0 0 9,900 11,300 8,500
20/07/2026 10,000 0.2 (2.04%) 5,000 49.4 0 0 9,800 11,200 8,400
17/07/2026 10,000 0.1 (1.01%) 7,400 72.46 0 0 9,900 11,300 8,500
16/07/2026 10,500 0.6 (6.06%) 15,900 157.91 0 0 9,900 11,300 8,500
15/07/2026 9,700 -0.2 (-2.02%) 2,114 20.9 0 0 9,900 11,300 8,500
14/07/2026 9,900 0 (0%) 12,700 125.73 0 0 9,900 11,300 8,500
13/07/2026 9,800 -0.3 (-2.97%) 200 1.98 0 0 10,100 11,600 8,600
10/07/2026 10,100 0 (0%) 4,882 49.36 0 0 10,100 11,600 8,600
09/07/2026 10,000 0 (0%) 25,214 253.46 0 0 10,000 11,500 8,500
08/07/2026 10,000 0 (0%) 55,032 550.31 0 0 10,000 11,500 8,500
07/07/2026 10,000 0 (0%) 2,200 22 0 0 10,000 11,500 8,500
06/07/2026 10,000 0 (0%) 51,800 517.4 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 18,000 179.6 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 14,803 147.63 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 10,710,855 91,042.27 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
29/06/2026 10,000 0 (0%) 4,200 42 0 0 10,000 11,500 8,500
26/06/2026 10,000 0 (0%) 214,200 2,142 0 0 10,000 11,500 8,500
25/06/2026 10,000 0 (0%) 13,205 131.93 0 0 10,000 11,500 8,500
24/06/2026 10,000 0 (0%) 30,200 302 0 0 10,000 11,500 8,500
23/06/2026 10,200 0.3 (3.03%) 80,795 811.39 0 0 9,900 11,300 8,500
22/06/2026 9,900 0 (0%) 1,900 18.81 0 0 9,900 11,300 8,500
19/06/2026 9,900 -0.1 (-1%) 200 1.98 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 20,552 205.43 0 0 10,000 11,500 8,500
17/06/2026 10,000 0 (0%) 49,500 493.83 0 0 10,000 11,500 8,500
16/06/2026 10,000 0.1 (1.01%) 54,239 540.75 0 0 9,900 11,300 8,500
15/06/2026 10,000 0.1 (1.01%) 39,563 389.76 0 0 9,900 11,300 8,500
12/06/2026 9,700 0.2 (2.11%) 732 7.19 0 0 9,500 10,900 8,100
11/06/2026 9,500 -0.5 (-5%) 18,469 175.46 0 0 10,000 11,500 8,500
10/06/2026 10,000 0.4 (4.17%) 100 1 0 0 9,600 11,000 8,200
09/06/2026 10,000 0 (0%) 400 3.85 0 0 10,000 11,500 8,500
08/06/2026 10,000 0 (0%) 2,000 20 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 27,200 272 0 0 10,000 11,500 8,500
04/06/2026 10,100 0.1 (1%) 10,900 109.01 0 0 10,000 11,500 8,500
03/06/2026 10,200 0.2 (2%) 232,301 2,323.99 0 0 10,000 11,500 8,500
02/06/2026 10,200 0.2 (2%) 65,800 659.82 0 0 10,000 11,500 8,500
01/06/2026 10,000 0 (0%) 115,600 1,156 0 0 10,000 11,500 8,500
29/05/2026 10,100 0.1 (1%) 62,100 620.6 0 0 10,000 11,500 8,500
28/05/2026 10,000 0 (0%) 169,714 1,697.17 0 0 10,000 11,500 8,500
27/05/2026 10,000 0 (0%) 48,700 487.21 0 0 10,000 11,500 8,500
26/05/2026 10,000 0.1 (1.01%) 323,000 3,230.72 0 0 9,900 11,300 8,500
25/05/2026 10,500 1 (10.53%) 80,253 795.71 0 0 9,500 10,900 8,100
22/05/2026 9,500 0.8 (9.2%) 170,600 1,623.13 1,980,616 14,656.56 8,700 10,000 7,400
21/05/2026 8,700 -0.8 (-8.42%) 3,356 29.2 0 0 9,500 10,900 8,100
20/05/2026 9,500 1 (11.76%) 30,000 284.75 0 0 8,500 9,700 7,300
19/05/2026 9,000 0 (0%) 1,700 14.5 0 0 9,000 10,300 7,700
18/05/2026 9,000 0 (0%) 11 0.1 0 0 9,000 10,300 7,700
15/05/2026 9,000 0 (0%) 28,100 252.9 0 0 9,000 10,300 7,700
14/05/2026 9,100 0.1 (1.11%) 2,130 19.16 0 0 9,000 10,300 7,700
13/05/2026 9,000 0 (0%) 20,941 189.13 1,774,546 15,970.91 9,000 10,300 7,700
12/05/2026 9,000 0 (0%) 4,500 40.5 0 0 9,000 10,300 7,700
11/05/2026 9,000 0 (0%) 8,700 78.3 0 0 9,000 10,300 7,700
08/05/2026 9,000 0 (0%) 7 0.06 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/05/2026 9,000 -0.3 (-3.23%) 2,542 22.86 0 0 9,300 10,600 8,000
05/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000

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