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
24/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/08/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/08/2026 10,000 0 (0%) 1,450 14.5 0 0 10,000 11,500 8,500
18/08/2026 10,000 0.5 (5.26%) 1,300 13 0 0 9,500 10,900 8,100
17/08/2026 9,500 0 (0%) 16 0.16 0 0 9,500 10,900 8,100
14/08/2026 9,500 0.5 (5.56%) 102 0.97 0 0 9,000 10,300 7,700
13/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/08/2026 9,000 0 (0%) 2,822 25.39 0 0 9,000 10,300 7,700
06/08/2026 9,000 -0.6 (-6.25%) 2,400 21.6 0 0 9,600 11,000 8,200
05/08/2026 9,500 1 (11.76%) 3,106 29.72 0 0 8,500 9,700 7,300
04/08/2026 8,500 0.1 (1.19%) 200 1.7 0 0 8,400 9,600 7,200
03/08/2026 8,400 0 (0%) 4 0.04 0 0 8,400 9,600 7,200
31/07/2026 9,700 1.2 (14.12%) 2,303 19.46 0 0 8,500 9,700 7,300
30/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/07/2026 8,500 -1.5 (-15%) 3,626 30.92 0 0 10,000 11,500 8,500
28/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/07/2026 10,000 0 (0%) 703 7.03 0 0 10,000 11,500 8,500
23/07/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
22/07/2026 10,000 0.8 (8.7%) 800 8 0 0 9,200 10,500 7,900
21/07/2026 9,200 0 (0%) 3 0.03 0 0 9,200 10,500 7,900
20/07/2026 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
17/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/07/2026 8,000 0.4 (5.26%) 200 1.6 0 0 7,600 8,700 6,500
15/07/2026 7,600 0 (0%) 12 0.1 0 0 7,600 8,700 6,500
14/07/2026 7,600 0.1 (1.33%) 3,210 24.4 0 0 7,500 8,600 6,400
13/07/2026 7,600 -0.2 (-2.56%) 6,500 48.77 0 0 7,800 8,900 6,700
10/07/2026 7,800 0.4 (5.41%) 2,505 19.54 0 0 7,400 8,500 6,300
09/07/2026 7,400 -0.1 (-1.33%) 7,705 57.01 0 0 7,500 8,600 6,400
08/07/2026 7,400 -0.3 (-3.9%) 1,400 10.45 0 0 7,700 8,800 6,600
07/07/2026 7,400 0.6 (8.82%) 7,868 60.74 0 0 6,800 7,800 5,800
06/07/2026 8,000 0.7 (9.59%) 4,100 28.04 0 0 7,300 8,300 6,300
03/07/2026 7,300 -1.2 (-14.12%) 10,192 74.61 0 0 8,500 9,700 7,300
02/07/2026 8,500 0.7 (8.97%) 806 6.85 0 0 7,800 8,900 6,700
01/07/2026 7,700 -1 (-11.49%) 600 4.67 0 0 8,700 10,000 7,400
30/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
29/06/2026 9,000 0 (0%) 8,901 79.24 0 0 9,000 10,300 7,700
26/06/2026 9,000 0.1 (1.12%) 1,902 17.08 0 0 8,900 10,200 7,600
25/06/2026 8,900 0.7 (8.54%) 101 0.9 0 0 8,200 9,400 7,000
24/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/06/2026 8,200 -1.4 (-14.58%) 2,100 17.22 0 0 9,600 11,000 8,200
22/06/2026 9,600 1.1 (12.94%) 100 0.96 0 0 8,500 9,700 7,300
19/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/06/2026 8,500 0.9 (11.84%) 100 0.85 0 0 7,600 8,700 6,500
17/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/06/2026 7,900 -1 (-11.24%) 5,600 42.71 0 0 8,900 10,200 7,600
12/06/2026 8,900 1 (12.66%) 100 0.89 0 0 7,900 9,000 6,800
11/06/2026 7,900 -1.3 (-14.13%) 100 0.79 0 0 9,200 10,500 7,900
10/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
09/06/2026 9,200 -1.6 (-14.81%) 100 0.92 0 0 10,800 12,400 9,200
08/06/2026 10,800 1.1 (11.34%) 100 1.08 0 0 9,700 11,100 8,300
05/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/06/2026 9,700 -1.7 (-14.91%) 200 1.94 0 0 11,400 13,100 9,700
01/06/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/05/2026 11,400 1 (9.62%) 100 1.14 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/05/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/05/2026 10,400 0.6 (6.12%) 100 1.04 0 0 9,800 11,200 8,400
22/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/05/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/05/2026 9,700 0.3 (3.19%) 400 3.91 0 0 9,400 10,800 8,000
18/05/2026 9,400 0.9 (10.59%) 100 0.94 0 0 8,500 9,700 7,300
15/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/05/2026 8,500 -1.4 (-14.14%) 100 0.85 0 0 9,900 11,300 8,500
13/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
11/05/2026 9,800 0 (0%) 200 1.97 0 0 9,800 11,200 8,400
08/05/2026 9,800 -0.1 (-1.01%) 2,700 26.56 0 0 9,900 11,300 8,500
07/05/2026 9,900 0.5 (5.32%) 100 0.99 0 0 9,400 10,800 8,000
06/05/2026 9,400 1 (11.9%) 600 5.65 0 0 8,400 9,600 7,200
05/05/2026 8,400 -1.4 (-14.29%) 100 0.84 0 0 9,800 11,200 8,400
04/05/2026 9,800 1 (11.36%) 100 0.98 0 0 8,800 10,100 7,500
29/04/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
28/04/2026 8,800 -1.4 (-13.73%) 100 0.88 0 0 10,200 11,700 8,700
24/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/04/2026 9,900 -1.5 (-13.16%) 2,601 26.56 0 0 11,400 13,100 9,700
22/04/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
21/04/2026 11,400 0.1 (0.88%) 500 5.7 0 0 11,300 12,900 9,700
20/04/2026 11,300 0.7 (6.6%) 1,100 12.41 0 0 10,600 12,100 9,100
17/04/2026 10,600 -1.8 (-14.52%) 201 2.13 0 0 12,400 14,200 10,600
16/04/2026 12,400 1 (8.77%) 100 1.24 0 0 11,400 13,100 9,700
15/04/2026 12,000 -0.8 (-6.25%) 9,200 104.65 0 0 12,800 14,700 10,900
14/04/2026 12,800 -2.2 (-14.67%) 3,501 44.81 0 0 15,000 17,200 12,800
13/04/2026 15,000 -2 (-11.76%) 108 1.62 0 0 17,000 19,500 14,500
10/04/2026 17,000 1.1 (6.92%) 100 1.7 0 0 15,900 18,200 13,600
09/04/2026 15,400 -0.1 (-0.65%) 500 7.93 0 0 15,500 17,800 13,200
08/04/2026 15,000 1.1 (7.91%) 900 13.92 0 0 13,900 19,400 8,400
07/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
06/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
03/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
02/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
01/04/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
31/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
30/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
27/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
26/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
25/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
24/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
23/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
20/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
19/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
18/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
17/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
16/03/2026 13,900 0 (0%) 0 0 0 0 13,900 19,400 8,400
13/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
12/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
09/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
05/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
03/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
02/03/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
27/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
25/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/02/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900

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