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
18/09/2026 7,600 0.1 (1.33%) 4,100 31.81 0 0 7,500 8,020 6,980
17/09/2026 7,500 0.1 (1.35%) 500 3.75 0 0 7,400 7,910 6,890
16/09/2026 7,400 -0.39 (-5.01%) 700 5.3 0 0 7,790 8,330 7,250
15/09/2026 7,790 0.31 (4.14%) 400 3. 0 0 7,480 8,000 6,960
14/09/2026 7,480 -0.02 (-0.27%) 3,200 23.94 0 0 7,500 8,020 6,980
11/09/2026 7,500 -0.3 (-3.85%) 2,400 18.07 0 0 7,800 8,340 7,260
10/09/2026 7,800 0.2 (2.63%) 5,600 42.42 0 0 7,600 8,130 7,070
09/09/2026 7,600 0.15 (2.01%) 13,000 98.64 0 0 7,450 7,970 6,930
08/09/2026 7,450 0.42 (5.97%) 4,000 29.06 0 0 7,030 7,520 6,540
07/09/2026 7,030 -0.45 (-6.02%) 23,000 171.52 0 0 7,480 8,000 6,960
04/09/2026 7,480 -0.12 (-1.58%) 9,700 72.86 0 0 7,600 8,130 7,070
03/09/2026 7,600 0.11 (1.47%) 7,900 60.34 0 0 7,490 8,010 6,970
28/08/2026 7,490 0.09 (1.22%) 7,600 56.95 0 0 7,400 7,910 6,890
27/08/2026 7,400 -0.03 (-0.4%) 500 3.73 0 0 7,430 7,950 6,910
26/08/2026 7,430 0.15 (2.06%) 3,700 27.05 0 0 7,280 7,780 6,780
25/08/2026 7,280 0 (0%) 9,800 71.34 0 0 7,280 7,780 6,780
24/08/2026 7,280 0.23 (3.26%) 300 2.13 0 0 7,050 7,540 6,560
21/08/2026 7,050 0 (0%) 5,600 39.48 0 0 7,050 7,540 6,560
20/08/2026 7,050 0 (0%) 0 0 0 0 7,050 7,540 6,560
19/08/2026 7,050 -0.25 (-3.42%) 1,200 8.47 0 0 7,300 7,810 6,790
18/08/2026 7,300 0 (0%) 3,800 27.04 0 0 7,300 7,810 6,790
17/08/2026 7,300 0 (0%) 100 0.73 0 0 7,300 7,810 6,790
14/08/2026 7,300 -0.2 (-2.67%) 11,300 83.2 0 0 7,500 8,020 6,980
13/08/2026 7,500 0.1 (1.35%) 11,000 82.45 0 0 7,400 7,910 6,890
12/08/2026 7,400 0.1 (1.37%) 18,100 134.34 0 0 7,300 7,810 6,790
11/08/2026 7,300 0.29 (4.14%) 7,400 54.11 0 0 7,010 7,500 6,520
10/08/2026 7,310 -0.06 (-0.81%) 6,200 45.63 0 0 7,370 7,880 6,860
07/08/2026 7,370 0.17 (2.36%) 39,600 287.97 0 0 7,200 7,700 6,700
06/08/2026 7,200 0.15 (2.13%) 2,300 16.52 0 0 7,050 7,540 6,560
05/08/2026 7,050 0 (0%) 2,300 16.22 0 0 7,050 7,540 6,560
04/08/2026 7,050 0 (0%) 2,800 19.74 0 0 7,050 7,540 6,560
03/08/2026 7,050 0.05 (0.71%) 1,200 8.32 0 0 7,000 7,490 6,510
31/07/2026 7,000 0.11 (1.6%) 2,700 18.68 0 0 6,890 7,370 6,410
30/07/2026 6,890 0 (0%) 0 0 0 0 6,890 7,370 6,410
29/07/2026 6,890 0 (0%) 3,300 22.83 0 0 6,890 7,370 6,410
28/07/2026 6,890 -0.1 (-1.43%) 4,300 29.63 0 0 6,990 7,470 6,510
27/07/2026 6,990 0.1 (1.45%) 4,300 29.65 0 0 6,890 7,370 6,410
24/07/2026 6,890 -0.01 (-0.14%) 31,100 214.38 0 0 6,900 7,380 6,420
23/07/2026 6,900 0.35 (5.34%) 19,400 133.69 0 0 6,550 7,000 6,100
22/07/2026 6,550 0 (0%) 10,600 69.43 0 0 6,550 7,000 6,100
21/07/2026 6,550 0 (0%) 100 0.66 0 0 6,550 7,000 6,100
20/07/2026 6,550 -0.23 (-3.39%) 7,000 45.95 0 0 6,780 7,250 6,310
17/07/2026 6,780 -0.15 (-2.16%) 19,900 136.96 0 0 6,930 7,410 6,450
16/07/2026 6,930 0.02 (0.29%) 12,700 87.22 0 0 6,910 7,390 6,430
15/07/2026 6,910 0.22 (3.29%) 17,300 119.44 0 0 6,690 7,150 6,230
14/07/2026 6,690 0.09 (1.36%) 6,100 40.77 0 0 6,600 7,060 6,140
13/07/2026 6,600 -0.19 (-2.8%) 900 6.04 0 0 6,790 7,260 6,320
10/07/2026 6,790 0.09 (1.34%) 1,200 8.12 0 0 6,700 7,160 6,240
09/07/2026 6,700 0.15 (2.29%) 1,200 7.86 0 0 6,550 7,000 6,100
08/07/2026 6,550 0 (0%) 500 3.37 0 0 6,550 7,000 6,100
07/07/2026 6,550 0 (0%) 1,400 9.17 0 0 6,550 7,000 6,100
06/07/2026 6,550 0.02 (0.31%) 1,000 6.72 0 0 6,530 6,980 6,080
03/07/2026 6,530 -0.39 (-5.64%) 4,400 30.02 0 0 6,920 7,400 6,440
02/07/2026 6,920 0.13 (1.91%) 7,700 52.27 0 0 6,790 7,260 6,320
01/07/2026 6,790 -0.01 (-0.15%) 18,300 121.63 0 0 6,800 7,270 6,330
30/06/2026 6,800 0.37 (5.75%) 6,700 45.24 0 0 6,430 6,880 5,980
29/06/2026 6,430 -0.07 (-1.08%) 1,100 7.1 0 0 6,500 6,950 6,050
26/06/2026 6,500 -0.21 (-3.13%) 7,900 51.37 0 0 6,710 7,170 6,250
25/06/2026 6,710 0.11 (1.67%) 1,500 10.01 0 0 6,600 7,060 6,140
24/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
23/06/2026 6,600 -0.09 (-1.35%) 4,000 25.98 0 0 6,690 7,150 6,230
22/06/2026 6,690 -0.01 (-0.15%) 1,700 11.19 0 0 6,700 7,160 6,240
19/06/2026 6,700 0 (0%) 200 1.34 0 0 6,700 7,160 6,240
18/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
17/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,160 6,240
16/06/2026 6,700 -0.1 (-1.47%) 7,400 49.59 0 0 6,800 7,270 6,330
15/06/2026 6,800 0 (0%) 1,000 6.8 0 0 6,800 7,270 6,330
12/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
11/06/2026 6,800 0.29 (4.45%) 1,200 8.11 0 0 6,510 6,960 6,060
10/06/2026 6,510 0.06 (0.93%) 300 1.95 0 0 6,450 6,900 6,000
09/06/2026 6,450 0 (0%) 10,100 65.15 0 0 6,450 6,900 6,000
08/06/2026 6,450 0.02 (0.31%) 700 4.55 0 0 6,430 6,880 5,980
05/06/2026 6,430 -0.23 (-3.45%) 900 5.87 0 0 6,660 7,120 6,200
04/06/2026 6,660 0.01 (0.15%) 100 0.67 0 0 6,650 7,110 6,190
03/06/2026 6,650 0.02 (0.3%) 1,500 9.96 0 0 6,630 7,090 6,170
02/06/2026 6,630 -0.47 (-6.62%) 1,000 6.95 0 0 7,100 7,590 6,610
01/06/2026 7,100 0.05 (0.71%) 1,500 10.55 0 0 7,050 7,540 6,560
29/05/2026 7,050 0.15 (2.17%) 1,800 12.51 0 0 6,900 7,380 6,420
28/05/2026 6,900 0.3 (4.55%) 12,900 88.92 0 0 6,600 7,060 6,140
27/05/2026 6,600 0 (0%) 500 3.29 0 0 6,600 7,060 6,140
26/05/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
25/05/2026 6,600 -0.3 (-4.35%) 4,700 31.05 0 0 6,900 7,380 6,420
22/05/2026 6,900 0.34 (5.18%) 300 2.01 0 0 6,560 7,010 6,110
21/05/2026 6,560 -0.38 (-5.48%) 400 2.7 0 0 6,940 7,420 6,460
20/05/2026 6,940 0.14 (2.06%) 200 1.39 0 0 6,800 7,270 6,330
19/05/2026 6,800 0.26 (3.98%) 4,300 29.39 0 0 6,540 6,990 6,090
18/05/2026 6,540 -0.46 (-6.57%) 4,400 29.6 0 0 7,000 7,490 6,510
15/05/2026 7,000 -0.09 (-1.27%) 9,600 67.32 0 0 7,090 7,580 6,600
14/05/2026 7,090 -0.04 (-0.56%) 1,200 8.43 160,000 1,184 7,130 7,620 6,640
13/05/2026 7,130 0.13 (1.86%) 6,600 46.36 0 0 7,000 7,490 6,510
12/05/2026 7,000 -0.15 (-2.1%) 13,900 99.02 0 0 7,150 7,650 6,650
11/05/2026 7,150 0.14 (2.%) 6,600 46.44 0 0 7,010 7,500 6,520
08/05/2026 7,010 0.15 (2.19%) 13,600 96.54 0 0 6,860 7,340 6,380
07/05/2026 6,860 -0.13 (-1.86%) 5,900 41.13 0 0 6,990 7,470 6,510
06/05/2026 6,990 0.09 (1.3%) 4,200 29.06 0 0 6,900 7,380 6,420
05/05/2026 6,900 0.45 (6.98%) 82,700 567.61 0 0 6,450 6,900 6,000
04/05/2026 6,450 -0.05 (-0.77%) 500 3.25 0 0 6,500 6,950 6,050
29/04/2026 6,500 0 (0%) 2,700 17.82 0 0 6,500 6,950 6,050
28/04/2026 6,500 -0.3 (-4.41%) 3,700 24.88 0 0 6,800 7,270 6,330
24/04/2026 6,800 0.34 (5.26%) 7,900 52.02 0 0 6,460 6,910 6,010
23/04/2026 6,460 0.01 (0.16%) 12,900 83.33 0 0 6,450 6,900 6,000
22/04/2026 6,450 0 (0%) 10,400 68.2 0 0 6,450 6,900 6,000
21/04/2026 6,450 0.02 (0.31%) 500 3.23 0 0 6,430 6,880 5,980
20/04/2026 6,430 0.07 (1.1%) 400 2.56 0 0 6,360 6,800 5,920
17/04/2026 6,360 -0.04 (-0.63%) 300 1.91 0 0 6,400 6,840 5,960
16/04/2026 6,400 -0.29 (-4.33%) 4,100 26.67 0 0 6,690 7,150 6,230
15/04/2026 6,690 0 (0%) 700 4.64 0 0 6,690 7,150 6,230
14/04/2026 6,690 0 (0%) 4,500 29.83 0 0 6,690 7,150 6,230
13/04/2026 6,690 0.06 (0.9%) 7,200 47.71 0 0 6,630 7,090 6,170
10/04/2026 6,630 0.03 (0.45%) 5,100 33.68 0 0 6,600 7,060 6,140
09/04/2026 6,600 0.08 (1.23%) 6,100 40.02 0 0 6,520 6,970 6,070
08/04/2026 6,520 0.22 (3.49%) 11,000 70.72 0 0 6,300 6,740 5,860
07/04/2026 6,300 -0.02 (-0.32%) 700 4.42 0 0 6,320 6,760 5,880
06/04/2026 6,320 0.12 (1.94%) 1,000 6.32 0 0 6,200 6,630 5,770
03/04/2026 6,200 -0.1 (-1.59%) 4,600 28.63 0 0 6,300 6,740 5,860
02/04/2026 6,300 0.1 (1.61%) 800 4.97 0 0 6,200 6,630 5,770
01/04/2026 6,200 0 (0%) 2,300 14.26 0 0 6,200 6,630 5,770
31/03/2026 6,200 -0.08 (-1.27%) 7,500 46.82 0 0 6,280 6,710 5,850
30/03/2026 6,280 0.13 (2.11%) 2,100 13.02 0 0 6,150 6,580 5,720
27/03/2026 6,150 0.08 (1.32%) 2,800 17.11 0 0 6,070 6,490 5,650
26/03/2026 6,070 -0.33 (-5.16%) 3,800 23.4 0 0 6,400 6,840 5,960
25/03/2026 6,400 0.2 (3.23%) 1,200 7.53 0 0 6,200 6,630 5,770
24/03/2026 6,200 -0.16 (-2.52%) 3,200 20.21 0 0 6,360 6,800 5,920
23/03/2026 6,360 0 (0%) 0 0 0 0 6,360 6,800 5,920
20/03/2026 6,360 -0.04 (-0.63%) 1,200 7.63 0 0 6,400 6,840 5,960
19/03/2026 6,400 0 (0%) 1,200 7.57 0 0 6,400 6,840 5,960
18/03/2026 6,400 -0.05 (-0.78%) 1,200 7.66 0 0 6,450 6,900 6,000

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