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
14/08/2026 5,500 -0.7 (-11.29%) 100 0.55 0 0 6,200 7,100 5,300
13/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/08/2026 6,200 -1 (-13.89%) 102 0.64 0 0 7,200 8,200 6,200
31/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/07/2026 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,800 5,800
29/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/07/2026 6,800 0 (0%) 3 0.02 0 0 6,800 7,800 5,800
24/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/07/2026 6,800 0.2 (3.03%) 200 1.36 0 0 6,600 7,500 5,700
21/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/07/2026 6,600 0.8 (13.79%) 110 0.73 0 0 5,800 6,600 5,000
16/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/07/2026 5,800 0.5 (9.43%) 770 4.43 0 0 5,300 6,000 4,600
13/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/07/2026 5,300 0 (0%) 2 0.01 0 0 5,300 6,000 4,600
09/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/06/2026 5,300 0 (0%) 1,601 8.49 0 0 5,300 6,000 4,600
26/06/2026 5,300 0 (0%) 100 0.53 0 0 5,300 6,000 4,600
25/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/06/2026 5,300 0 (0%) 900 4.77 0 0 5,300 6,000 4,600
23/06/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/06/2026 5,300 0 (0%) 100 0.53 0 0 5,300 6,000 4,600
19/06/2026 5,300 0 (0%) 2,300 12.19 0 0 5,300 6,000 4,600
18/06/2026 5,300 0 (0%) 2,800 14.84 0 0 5,300 6,000 4,600
17/06/2026 5,300 0 (0%) 701 3.72 0 0 5,300 6,000 4,600
16/06/2026 5,500 0.2 (3.77%) 1,636 8.6 0 0 5,300 6,000 4,600
15/06/2026 5,500 0.1 (1.85%) 4,100 21.85 0 0 5,400 6,200 4,600
12/06/2026 5,400 0.7 (14.89%) 9,086 49.06 0 0 4,700 5,400 4,000
11/06/2026 4,700 0.6 (14.63%) 2,001 9.4 0 0 4,100 4,700 3,500
10/06/2026 4,100 0.5 (13.89%) 600 2.46 0 0 3,600 4,100 3,100
09/06/2026 3,600 0.4 (12.5%) 952 3.43 0 0 3,200 3,600 2,800
08/06/2026 3,200 0.4 (14.29%) 100 0.32 0 0 2,800 3,200 2,400
05/06/2026 2,800 0.2 (7.69%) 1,024 2.89 0 0 2,600 2,900 2,300
04/06/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/06/2026 2,600 0.3 (13.04%) 202 0.53 0 0 2,300 2,600 2,000
02/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
01/06/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
29/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
28/05/2026 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
27/05/2026 2,300 -0.4 (-14.81%) 100 0.23 0 0 2,700 3,100 2,300
26/05/2026 2,700 0 (0%) 1 0. 0 0 2,700 3,100 2,300
25/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
22/05/2026 3,000 0.3 (11.11%) 225 0.6 0 0 2,700 3,100 2,300
21/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
20/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
19/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
14/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
13/05/2026 2,700 -0.2 (-6.9%) 100 0.27 0 0 2,900 3,300 2,500
12/05/2026 2,900 -0.3 (-9.38%) 100 0.29 0 0 3,200 3,600 2,800
11/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/05/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
07/05/2026 3,200 -0.4 (-11.11%) 156 0.5 0 0 3,600 4,100 3,100
06/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
05/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
04/05/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
29/04/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/04/2026 3,600 -0.3 (-7.69%) 100 0.36 0 0 3,900 4,400 3,400
24/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/04/2026 3,900 -0.4 (-9.3%) 100 0.39 0 0 4,300 4,900 3,700
21/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
20/04/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/04/2026 4,300 0.5 (13.16%) 202 0.87 0 0 3,800 4,300 3,300
16/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
15/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
14/04/2026 3,800 0 (0%) 4 0.01 0 0 3,800 4,300 3,300
13/04/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
10/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/04/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/04/2026 3,800 0 (0%) 300 1.29 0 0 3,800 4,300 3,300
03/04/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
02/04/2026 3,800 -0.3 (-7.32%) 109 0.42 0 0 4,100 4,700 3,500
01/04/2026 4,100 0.5 (13.89%) 100 0.41 0 0 3,600 4,100 3,100
31/03/2026 3,600 -0.5 (-12.2%) 100 0.36 0 0 4,100 4,700 3,500
30/03/2026 4,100 0 (0%) 13 0.06 0 0 4,100 4,700 3,500
27/03/2026 4,100 0.5 (13.89%) 1,927 7.87 0 0 3,600 4,100 3,100
26/03/2026 3,600 0 (0%) 5 0.02 0 0 3,600 4,100 3,100
25/03/2026 3,600 -0.5 (-12.2%) 100 0.36 0 0 4,100 4,700 3,500
24/03/2026 4,100 -0.7 (-14.58%) 127 0.52 0 0 4,800 5,500 4,100
23/03/2026 4,800 0.6 (14.29%) 1,904 9.14 0 0 4,200 4,800 3,600
20/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/03/2026 4,200 0.5 (13.51%) 2,600 10.91 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 -0.5 (-11.9%) 100 0.37 0 0 4,200 4,800 3,600
16/03/2026 4,200 0.5 (13.51%) 200 0.84 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 9 0.03 0 0 3,700 4,200 3,200
12/03/2026 3,700 0 (0%) 11 0.04 0 0 3,700 4,200 3,200
11/03/2026 3,700 0 (0%) 9 0.03 0 0 3,700 4,200 3,200
10/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/03/2026 3,700 0 (0%) 511 1.89 0 0 3,700 4,200 3,200
06/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
05/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
04/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
02/03/2026 3,700 -0.6 (-13.95%) 100 0.37 0 0 4,300 4,900 3,700
27/02/2026 4,300 0.5 (13.16%) 900 3.87 0 0 3,800 4,300 3,300
26/02/2026 3,800 -0.5 (-11.63%) 100 0.38 0 0 4,300 4,900 3,700
25/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/02/2026 4,300 0.5 (13.16%) 1,400 6.02 0 0 3,800 4,300 3,300
23/02/2026 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,700 3,500

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