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 7,900 0.1 (1.28%) 1,200 9.37 0 0 7,800 8,900 6,700
29/10/2026 7,800 0 (0%) 1,018 7.94 0 0 7,800 8,900 6,700
28/10/2026 7,800 0 (0%) 4,900 38.22 0 0 7,800 8,900 6,700
27/10/2026 7,700 0.3 (4.05%) 3,004 23.53 0 0 7,400 8,500 6,300
26/10/2026 7,800 -0.2 (-2.5%) 4,412 32.86 0 0 8,000 9,200 6,800
23/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/10/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
21/10/2026 7,800 -0.2 (-2.5%) 708 5.63 0 0 8,000 9,200 6,800
20/10/2026 8,000 0.1 (1.27%) 200 1.6 0 0 7,900 9,000 6,800
19/10/2026 7,900 0.2 (2.6%) 3,007 23.76 0 0 7,700 8,800 6,600
16/10/2026 7,700 0.1 (1.32%) 100 0.77 0 0 7,600 8,700 6,500
15/10/2026 7,600 0.3 (4.11%) 100 0.76 0 0 7,300 8,300 6,300
14/10/2026 8,300 0.5 (6.41%) 2,900 21.21 0 0 7,800 8,900 6,700
13/10/2026 7,700 -0.8 (-9.41%) 900 7 3,700 35.89 8,500 9,700 7,300
12/10/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
09/10/2026 8,500 0 (0%) 13 0.1 0 0 8,500 9,700 7,300
08/10/2026 8,500 0.2 (2.41%) 1,500 12.68 0 0 8,300 9,500 7,100
07/10/2026 8,400 -0.6 (-6.67%) 4,615 38.15 0 0 9,000 10,300 7,700
06/10/2026 9,000 0.7 (8.43%) 104 0.94 0 0 8,300 9,500 7,100
05/10/2026 8,500 0 (0%) 904 7.5 0 0 8,500 9,700 7,300
02/10/2026 8,400 -0.1 (-1.18%) 1,816 15.49 0 0 8,500 9,700 7,300
01/10/2026 8,500 0.1 (1.19%) 1,004 8.53 0 0 8,400 9,600 7,200
30/09/2026 8,400 0 (0%) 52 0.43 0 0 8,400 9,600 7,200
29/09/2026 8,300 -0.1 (-1.19%) 2,500 20.96 0 0 8,400 9,600 7,200
28/09/2026 8,500 0 (0%) 614 5.17 0 0 8,500 9,700 7,300
25/09/2026 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
24/09/2026 8,500 0 (0%) 5,115 43.47 0 0 8,500 9,700 7,300
23/09/2026 8,500 0.1 (1.19%) 5,500 46.8 0 0 8,400 9,600 7,200
22/09/2026 8,400 -0.1 (-1.18%) 110 0.93 0 0 8,500 9,700 7,300
21/09/2026 8,500 -0.2 (-2.3%) 14,930 127.39 0 0 8,700 10,000 7,400
18/09/2026 8,500 -0.3 (-3.41%) 13,112 114.47 0 0 8,800 10,100 7,500
17/09/2026 8,800 0.2 (2.33%) 2,000 17.6 0 0 8,600 9,800 7,400
16/09/2026 8,800 0 (0%) 5,020 43.34 0 0 8,800 10,100 7,500
15/09/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
14/09/2026 8,700 0 (0%) 3,000 26.52 0 0 8,700 10,000 7,400
11/09/2026 9,000 0.1 (1.12%) 10,500 91.39 0 0 8,900 10,200 7,600
10/09/2026 9,200 0.4 (4.55%) 6,100 54.04 0 0 8,800 10,100 7,500
09/09/2026 8,800 0 (0%) 119 1.05 0 0 8,800 10,100 7,500
08/09/2026 9,000 0 (0%) 3,130 27.44 0 0 9,000 10,300 7,700
07/09/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
04/09/2026 9,000 0 (0%) 2,800 25.32 0 0 9,000 10,300 7,700
03/09/2026 9,000 -0.8 (-8.16%) 1,632 14.69 0 0 9,800 11,200 8,400
28/08/2026 9,400 0.5 (5.62%) 622 6.1 0 0 8,900 10,200 7,600
27/08/2026 9,500 0.5 (5.56%) 8,624 77.19 0 0 9,000 10,300 7,700
26/08/2026 9,000 -0.3 (-3.23%) 7,172 64.72 0 0 9,300 10,600 8,000
25/08/2026 9,200 -0.1 (-1.08%) 5,000 46.28 0 0 9,300 10,600 8,000
24/08/2026 9,300 0 (0%) 18,900 176.23 0 0 9,300 10,600 8,000
21/08/2026 9,300 -0.2 (-2.11%) 17,530 163.07 0 0 9,500 10,900 8,100
20/08/2026 9,400 -0.1 (-1.05%) 4,334 41.18 0 0 9,500 10,900 8,100
19/08/2026 9,300 0 (0%) 49,212 465.61 210,000 1,680 9,300 10,600 8,000
18/08/2026 9,300 0 (0%) 5,063 47.04 250,000 2,000 9,300 10,600 8,000
17/08/2026 9,400 0.4 (4.44%) 21,100 196.3 250,000 1,925 9,000 10,300 7,700
14/08/2026 9,000 -0.1 (-1.1%) 1,825 16.43 250,000 1,950 9,100 10,400 7,800
13/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/08/2026 9,100 0 (0%) 10 0.09 7,394,900 75,427.98 9,100 10,400 7,800
11/08/2026 9,400 0.5 (5.62%) 25,306 229.22 0 0 8,900 10,200 7,600
10/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/08/2026 9,400 0.3 (3.3%) 3,109 27.61 0 0 9,100 10,400 7,800
06/08/2026 9,100 0.5 (5.81%) 100 0.91 0 0 8,600 9,800 7,400
05/08/2026 8,600 0 (0%) 19 0.16 0 0 8,600 9,800 7,400
04/08/2026 8,600 0 (0%) 95 0.79 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%) 3 0.03 0 0 8,600 9,800 7,400
30/07/2026 8,600 0 (0%) 321 2.76 0 0 8,600 9,800 7,400
29/07/2026 8,600 -0.2 (-2.27%) 6,200 53.44 0 0 8,800 10,100 7,500
28/07/2026 8,800 -1.5 (-14.56%) 2,274 20.08 0 0 10,300 11,800 8,800
27/07/2026 10,000 0.8 (8.7%) 1,836 18.86 0 0 9,200 10,500 7,900
24/07/2026 9,100 -0.1 (-1.09%) 3,239,900 29,807.7 0 0 9,200 10,500 7,900
23/07/2026 9,200 0.2 (2.22%) 1,644,100 15,121.94 0 0 9,000 10,300 7,700
22/07/2026 9,100 -0.1 (-1.09%) 400 3.59 0 0 9,200 10,500 7,900
21/07/2026 9,200 0.4 (4.55%) 242,017 2,226.35 0 0 8,800 10,100 7,500
20/07/2026 8,800 0.4 (4.76%) 100 0.88 0 0 8,400 9,600 7,200
17/07/2026 8,600 0.1 (1.18%) 600 5.01 0 0 8,500 9,700 7,300
16/07/2026 8,600 -0.3 (-3.37%) 3,100 26.24 0 0 8,900 10,200 7,600
15/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
13/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
09/07/2026 8,900 0 (0%) 1,300 11.57 0 0 8,900 10,200 7,600
08/07/2026 8,900 0.2 (2.3%) 1,200 10.68 0 0 8,700 10,000 7,400
07/07/2026 8,700 -0.2 (-2.25%) 5,800 50.46 0 0 8,900 10,200 7,600
06/07/2026 8,900 -0.2 (-2.2%) 1,800 16.02 0 0 9,100 10,400 7,800
03/07/2026 9,100 0 (0%) 200 1.81 0 0 9,100 10,400 7,800
02/07/2026 9,000 -0.1 (-1.1%) 2,200 19.91 0 0 9,100 10,400 7,800
01/07/2026 9,100 -0.1 (-1.09%) 1,600 14.56 0 0 9,200 10,500 7,900
30/06/2026 9,200 -0.1 (-1.08%) 1,800 16.59 0 0 9,300 10,600 8,000
29/06/2026 9,300 0 (0%) 2,500 23.25 0 0 9,300 10,600 8,000
26/06/2026 9,300 0 (0%) 16,000 148.75 0 0 9,300 10,600 8,000
25/06/2026 9,300 0 (0%) 745,900 6,936.87 0 0 9,300 10,600 8,000
24/06/2026 9,300 0 (0%) 195,101 1,813.83 0 0 9,300 10,600 8,000
23/06/2026 9,300 0 (0%) 595,931 5,538.93 0 0 9,300 10,600 8,000
22/06/2026 9,300 0.1 (1.09%) 1,121,300 10,424.12 0 0 9,200 10,500 7,900
19/06/2026 9,200 -0.1 (-1.08%) 2,208 20.33 0 0 9,300 10,600 8,000
18/06/2026 9,300 0 (0%) 10,000 92.52 0 0 9,300 10,600 8,000
17/06/2026 9,300 -0.1 (-1.06%) 63,600 590.11 0 0 9,400 10,800 8,000
16/06/2026 9,200 0 (0%) 200 1.87 0 0 9,200 10,500 7,900
15/06/2026 9,200 0 (0%) 30 0.28 0 0 9,200 10,500 7,900
12/06/2026 9,200 0.2 (2.22%) 183,800 1,690.87 0 0 9,000 10,300 7,700
11/06/2026 8,800 -0.2 (-2.22%) 200 1.79 0 0 9,000 10,300 7,700
10/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 4,000 35.8 0 0 9,000 10,300 7,700
08/06/2026 9,100 0.1 (1.11%) 5,200 46.57 0 0 9,000 10,300 7,700
05/06/2026 9,000 0 (0%) 2,100 18.92 0 0 9,000 10,300 7,700
04/06/2026 9,000 0 (0%) 496 4.37 0 0 9,000 10,300 7,700
03/06/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
02/06/2026 9,000 0.1 (1.12%) 1,200 10.76 0 0 8,900 10,200 7,600
01/06/2026 8,900 -0.1 (-1.11%) 18,300 162.08 0 0 9,000 10,300 7,700
29/05/2026 9,100 -0.1 (-1.09%) 2,900 26.04 0 0 9,200 10,500 7,900
28/05/2026 9,200 0.2 (2.22%) 500 4.58 0 0 9,000 10,300 7,700
27/05/2026 9,000 -0.1 (-1.1%) 3,700 33.19 0 0 9,100 10,400 7,800
26/05/2026 9,100 0.1 (1.11%) 801 7.25 0 0 9,000 10,300 7,700
25/05/2026 9,000 -0.1 (-1.1%) 6,100 54.7 0 0 9,100 10,400 7,800
22/05/2026 9,100 0 (0%) 2,000 18.13 0 0 9,100 10,400 7,800
21/05/2026 9,200 0.1 (1.1%) 1,000 9.08 0 0 9,100 10,400 7,800
20/05/2026 9,100 0 (0%) 3,100 28.06 0 0 9,100 10,400 7,800
19/05/2026 9,300 0.2 (2.2%) 10,700 96.97 0 0 9,100 10,400 7,800
18/05/2026 9,100 -0.1 (-1.09%) 3,600 32.76 0 0 9,200 10,500 7,900
15/05/2026 9,200 0 (0%) 2,435 22.29 0 0 9,200 10,500 7,900
14/05/2026 9,200 0 (0%) 1,200 10.98 0 0 9,200 10,500 7,900
13/05/2026 9,200 0 (0%) 1,816 16.64 0 0 9,200 10,500 7,900
12/05/2026 9,200 0 (0%) 20 0.19 0 0 9,200 10,500 7,900
11/05/2026 9,400 0.2 (2.17%) 7,119 65.16 0 0 9,200 10,500 7,900
08/05/2026 9,300 0.1 (1.09%) 407 3.74 0 0 9,200 10,500 7,900
07/05/2026 9,100 -0.1 (-1.09%) 3,620 33.28 0 0 9,200 10,500 7,900
06/05/2026 9,200 0 (0%) 3,420 31.32 0 0 9,200 10,500 7,900
05/05/2026 9,200 0 (0%) 47,800 439.4 0 0 9,200 10,500 7,900
04/05/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900

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