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
29/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/10/2026 8,100 0.7 (9.46%) 300 2.47 0 0 7,400 8,500 6,300
26/10/2026 7,400 0 (0%) 50 0.36 0 0 7,400 8,500 6,300
23/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/10/2026 7,400 0 (0%) 20 0.15 0 0 7,400 8,500 6,300
20/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/10/2026 7,700 0.5 (6.94%) 370 2.71 0 0 7,200 8,200 6,200
15/10/2026 7,200 0 (0%) 800 5.76 0 0 7,200 8,200 6,200
14/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/10/2026 7,200 -0.5 (-6.49%) 401 2.89 0 0 7,700 8,800 6,600
09/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/10/2026 7,700 0 (0%) 21 0.15 0 0 7,700 8,800 6,600
07/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/10/2026 7,700 0 (0%) 8 0.06 0 0 7,700 8,800 6,600
02/10/2026 7,700 0 (0%) 1,912 14.72 0 0 7,700 8,800 6,600
01/10/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
30/09/2026 7,700 0 (0%) 6,220 47.88 0 0 7,700 8,800 6,600
29/09/2026 8,200 0.6 (7.89%) 3,700 28.38 0 0 7,600 8,700 6,500
28/09/2026 7,700 0.6 (8.45%) 900 6.87 0 0 7,100 8,100 6,100
25/09/2026 7,400 -0.7 (-8.64%) 7,700 54.55 0 0 8,100 9,300 6,900
24/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
21/09/2026 8,000 0.4 (5.26%) 200 1.61 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2026 7,600 0 (0%) 2,000 15.2 0 0 7,600 8,700 6,500
15/09/2026 8,500 0 (0%) 1,120 8.55 0 0 8,500 9,700 7,300
14/09/2026 8,500 -0.2 (-2.3%) 520 4.42 0 0 8,700 10,000 7,400
11/09/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
10/09/2026 8,700 0.2 (2.35%) 100 0.87 0 0 8,500 9,700 7,300
09/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
07/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/09/2026 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
03/09/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
28/08/2026 8,000 0 (0%) 850 6.8 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 2,000 16 0 0 8,000 9,200 6,800
24/08/2026 8,000 -1.3 (-13.98%) 100 0.8 0 0 9,300 10,600 8,000
21/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/08/2026 9,300 1.1 (13.41%) 200 1.86 0 0 8,200 9,400 7,000
19/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/08/2026 8,200 -0.3 (-3.53%) 360 2.95 0 0 8,500 9,700 7,300
17/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/08/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
13/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/08/2026 8,500 0 (0%) 611 5.19 0 0 8,500 9,700 7,300
11/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/08/2026 8,500 -0.1 (-1.16%) 1,100 9.35 0 0 8,600 9,800 7,400
05/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/08/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
03/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/07/2026 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
30/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/07/2026 8,600 0 (0%) 105 0.9 0 0 8,600 9,800 7,400
27/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/07/2026 8,600 -0.6 (-6.52%) 100 0.86 0 0 9,200 10,500 7,900
17/07/2026 9,200 0.8 (9.52%) 100 0.92 0 0 8,400 9,600 7,200
16/07/2026 8,400 0.2 (2.44%) 102 0.86 0 0 8,200 9,400 7,000
15/07/2026 8,400 0.4 (5%) 200 1.64 0 0 8,000 9,200 6,800
14/07/2026 8,000 -0.6 (-6.98%) 502 4.02 0 0 8,600 9,800 7,400
13/07/2026 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,600 7,200
10/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/07/2026 8,400 0 (0%) 3 0.02 0 0 8,400 9,600 7,200
07/07/2026 8,400 0 (0%) 24 0.2 0 0 8,400 9,600 7,200
06/07/2026 8,400 0 (0%) 4,602 38.88 0 0 8,400 9,600 7,200
03/07/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
02/07/2026 8,400 0 (0%) 50 0.45 0 0 8,400 9,600 7,200
01/07/2026 8,400 0 (0%) 2,501 21.04 0 0 8,400 9,600 7,200
30/06/2026 8,800 0 (0%) 1,100 9.2 0 0 8,800 10,100 7,500
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/06/2026 8,800 0.2 (2.33%) 2,300 20.3 0 0 8,600 9,800 7,400
24/06/2026 8,600 0 (0%) 10 0.09 0 0 8,600 9,800 7,400
23/06/2026 9,000 0.2 (2.27%) 2,902 24.89 0 0 8,800 10,100 7,500
22/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/06/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
15/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/06/2026 8,500 -0.6 (-6.59%) 600 5.28 0 0 9,100 10,400 7,800
11/06/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
10/06/2026 9,100 0 (0%) 5 0.05 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
05/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/06/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
03/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/06/2026 9,500 0.6 (6.74%) 600 5.45 0 0 8,900 10,200 7,600
29/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/05/2026 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
25/05/2026 8,900 -0.1 (-1.11%) 100 0.89 0 0 9,000 10,300 7,700
22/05/2026 8,900 0.4 (4.71%) 670 6.02 0 0 8,500 9,700 7,300
21/05/2026 8,500 -0.7 (-7.61%) 1,320 11.27 0 0 9,200 10,500 7,900
20/05/2026 9,100 0 (0%) 229 2.12 0 0 9,100 10,400 7,800
19/05/2026 9,000 -0.1 (-1.1%) 400 3.64 0 0 9,100 10,400 7,800
18/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/05/2026 9,100 0 (0%) 10 0.09 0 0 9,100 10,400 7,800
14/05/2026 9,100 0 (0%) 94 0.86 0 0 9,100 10,400 7,800
13/05/2026 9,100 -0.1 (-1.09%) 1,600 14.56 0 0 9,200 10,500 7,900
12/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/05/2026 9,200 -0.4 (-4.17%) 1,000 9.16 0 0 9,600 11,000 8,200
08/05/2026 9,600 0 (0%) 2 0.02 0 0 9,600 11,000 8,200
07/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結