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
30/01/2026 10,800 0.3 (2.86%) 100 1.08 0 0 10,500 12,000 9,000
29/01/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
28/01/2026 10,500 0 (0%) 4 0.04 0 0 10,500 12,000 9,000
27/01/2026 10,500 0 (0%) 5 0.06 0 0 10,500 12,000 9,000
26/01/2026 10,500 -0.2 (-1.87%) 400 4.2 0 0 10,700 12,300 9,100
23/01/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
22/01/2026 10,700 0 (0%) 18 0.19 0 0 10,700 12,300 9,100
21/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
19/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
15/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
14/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
06/01/2026 10,700 0 (0%) 800 8.56 0 0 10,700 12,300 9,100
05/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
29/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
26/12/2025 10,700 0 (0%) 400 4.28 0 0 10,700 12,300 9,100
25/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
24/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
22/12/2025 10,700 0 (0%) 500 5.35 0 0 10,700 12,300 9,100
19/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
18/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
17/12/2025 10,700 0 (0%) 17 0.15 0 0 10,700 12,300 9,100
16/12/2025 10,700 0 (0%) 120 1.27 0 0 10,700 12,300 9,100
15/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/12/2025 10,700 0.2 (1.9%) 201 2.15 0 0 10,500 12,000 9,000
11/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/12/2025 10,500 0 (0%) 20 0.22 0 0 10,500 12,000 9,000
09/12/2025 10,500 0.4 (3.96%) 805 8.44 0 0 10,100 11,600 8,600
08/12/2025 10,100 0 (0%) 15 0.15 0 0 10,100 11,600 8,600
05/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/12/2025 10,100 -1.4 (-12.17%) 548 5.53 0 0 11,500 13,200 9,800
03/12/2025 11,500 0 (0%) 101 1.16 0 0 11,500 13,200 9,800
02/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
01/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/11/2025 11,500 -0.1 (-0.86%) 100 1.15 0 0 11,600 13,300 9,900
19/11/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
18/11/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/11/2025 11,500 0.3 (2.68%) 600 6.96 0 0 11,200 12,800 9,600
14/11/2025 11,900 1.4 (13.33%) 348 3.92 0 0 10,500 12,000 9,000
13/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
12/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/11/2025 10,500 0 (0%) 2,007 21.06 0 0 10,500 12,000 9,000
10/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/11/2025 10,500 0 (0%) 2,000 21 0 0 10,500 12,000 9,000
06/11/2025 10,500 -0.2 (-1.87%) 2,000 21.02 0 0 10,700 12,300 9,100
05/11/2025 10,700 0.4 (3.88%) 100 1.07 0 0 10,300 11,800 8,800
04/11/2025 10,300 -0.1 (-0.96%) 2,000 20.6 0 0 10,400 11,900 8,900
03/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
31/10/2025 10,400 0 (0%) 6,000 62.4 0 0 10,400 11,900 8,900
30/10/2025 10,400 0.1 (0.97%) 1,100 11.44 0 0 10,300 11,800 8,800
29/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
28/10/2025 10,300 0 (0%) 200 2.06 0 0 10,300 11,800 8,800
27/10/2025 10,300 0.3 (3%) 900 9.27 0 0 10,000 11,500 8,500
24/10/2025 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,600 8,600
23/10/2025 9,200 -1.2 (-11.54%) 1,100 11.14 0 0 10,400 11,900 8,900
22/10/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
21/10/2025 10,000 0 (0%) 7 0.07 0 0 10,000 11,500 8,500
20/10/2025 10,000 0.4 (4.17%) 200 2 0 0 9,600 11,000 8,200
17/10/2025 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
16/10/2025 9,200 -1.6 (-14.81%) 420 4.08 0 0 10,800 12,400 9,200
15/10/2025 11,200 1.4 (14.29%) 801 8.65 0 0 9,800 11,200 8,400
14/10/2025 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
13/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/10/2025 9,800 0 (0%) 20 0.2 0 0 9,800 11,200 8,400
02/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/09/2025 9,800 0 (0%) 10,750 105.36 0 0 9,800 11,200 8,400
29/09/2025 9,800 0.1 (1.03%) 6,000 58.62 0 0 9,700 11,100 8,300
26/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/09/2025 9,700 0 (0%) 8,000 77.62 0 0 9,700 11,100 8,300
24/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
23/09/2025 9,600 -0.4 (-4%) 2,100 20.36 0 0 10,000 11,500 8,500
22/09/2025 10,000 0.5 (5.26%) 312 3.1 0 0 9,500 10,900 8,100
19/09/2025 9,500 0 (0%) 300 2.85 0 0 9,500 10,900 8,100
18/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/09/2025 9,500 0 (0%) 5,410 51.36 0 0 9,500 10,900 8,100
16/09/2025 9,200 -0.8 (-8%) 1,001 9.5 0 0 10,000 11,500 8,500
15/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/09/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
11/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/09/2025 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
08/09/2025 10,000 0 (0%) 54,472 544.72 0 0 10,000 11,500 8,500
05/09/2025 10,000 0.7 (7.53%) 29,910 299.04 0 0 9,300 10,600 8,000
04/09/2025 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
03/09/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
29/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
28/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/08/2025 9,300 0 (0%) 2,500 23.26 0 0 9,300 10,600 8,000
26/08/2025 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
25/08/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/08/2025 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
21/08/2025 9,300 0 (0%) 1,201 11.19 0 0 9,300 10,600 8,000
20/08/2025 9,500 0 (0%) 600 5.55 0 0 9,500 10,900 8,100
19/08/2025 9,400 0 (0%) 200 1.89 0 0 9,400 10,800 8,000
18/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
15/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/08/2025 9,400 0 (0%) 1,000 9.4 0 0 9,400 10,800 8,000
11/08/2025 9,400 0.3 (3.3%) 1,400 13.13 0 0 9,100 10,400 7,800
08/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
06/08/2025 9,100 -0.1 (-1.09%) 1,200 10.92 0 0 9,200 10,500 7,900
05/08/2025 9,200 0.2 (2.22%) 4,700 43.11 0 0 9,000 10,300 7,700
04/08/2025 9,000 0.1 (1.12%) 14,000 126.09 0 0 8,900 10,200 7,600
01/08/2025 8,800 0.7 (8.64%) 2,200 19.48 0 0 8,100 9,300 6,900

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