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
25/09/2026 8,350 0.1 (1.21%) 1,600 13.14 0 0 8,250 8,820 7,680
24/09/2026 8,250 0 (0%) 1,500 12.41 0 0 8,250 8,820 7,680
23/09/2026 8,250 0 (0%) 7,700 63.35 0 0 8,250 8,820 7,680
22/09/2026 8,250 -0.04 (-0.48%) 5,600 46.26 0 0 8,290 8,870 7,710
21/09/2026 8,290 -0.21 (-2.47%) 4,100 33.99 0 0 8,500 9,090 7,910
18/09/2026 8,500 0.23 (2.78%) 1,400 11.66 0 0 8,270 8,840 7,700
17/09/2026 8,270 -0.61 (-6.87%) 55,400 460.11 0 0 8,880 9,500 8,260
16/09/2026 8,880 -0.07 (-0.78%) 400 3.47 0 0 8,950 9,570 8,330
15/09/2026 8,950 0 (0%) 0 0 0 0 8,950 9,570 8,330
14/09/2026 8,950 0.2 (2.29%) 100 0.9 0 0 8,750 9,360 8,140
11/09/2026 8,750 -0.05 (-0.57%) 6,700 57.06 0 0 8,800 9,410 8,190
10/09/2026 8,800 -0.08 (-0.9%) 1,000 8.73 0 0 8,880 9,500 8,260
09/09/2026 8,880 -0.02 (-0.22%) 18,500 159.5 0 0 8,900 9,520 8,280
08/09/2026 8,900 0.2 (2.3%) 11,900 104.82 0 0 8,700 9,300 8,100
07/09/2026 8,700 -0.18 (-2.03%) 4,300 37.61 0 0 8,880 9,500 8,260
04/09/2026 8,880 0 (0%) 9,900 87.2 0 0 8,880 9,500 8,260
03/09/2026 8,880 -0.1 (-1.11%) 10,200 90.29 0 0 8,980 9,600 8,360
28/08/2026 8,980 -0.01 (-0.11%) 5,000 44. 0 0 8,990 9,610 8,370
27/08/2026 8,990 0.1 (1.12%) 5,300 46.26 0 0 8,890 9,510 8,270
26/08/2026 8,890 0.01 (0.11%) 14,100 124.12 0 0 8,880 9,500 8,260
25/08/2026 8,880 0 (0%) 7,400 65.81 0 0 8,880 9,500 8,260
24/08/2026 8,880 0.03 (0.34%) 22,600 200.89 0 0 8,850 9,460 8,240
21/08/2026 8,850 0.05 (0.57%) 23,700 209.51 0 0 8,800 9,410 8,190
20/08/2026 8,800 0.07 (0.8%) 9,000 78.51 0 0 8,730 9,340 8,120
19/08/2026 8,730 -0.15 (-1.69%) 11,600 100.49 0 0 8,880 9,500 8,260
18/08/2026 8,880 0.08 (0.91%) 59,400 516.4 0 0 8,800 9,410 8,190
17/08/2026 8,800 -0.09 (-1.01%) 21,800 189.38 0 0 8,890 9,510 8,270
14/08/2026 8,890 -0.01 (-0.11%) 29,100 256.64 0 0 8,900 9,520 8,280
13/08/2026 8,900 -0.07 (-0.78%) 19,200 170.78 0 0 8,970 9,590 8,350
12/08/2026 8,970 -0.03 (-0.33%) 2,100 18.99 0 0 9,000 9,630 8,370
11/08/2026 9,000 -0.27 (-2.91%) 45,700 407.67 0 0 9,270 9,910 8,630
10/08/2026 9,270 0.32 (3.58%) 70,600 635.6 0 0 8,950 9,570 8,330
07/08/2026 8,950 0.05 (0.56%) 43,900 390.64 0 0 8,900 9,520 8,280
06/08/2026 8,900 -0.3 (-3.26%) 26,600 237.76 0 0 9,200 9,840 8,560
05/08/2026 9,200 0.3 (3.37%) 53,900 481.01 0 0 8,900 9,520 8,280
04/08/2026 8,900 -0.39 (-4.2%) 53,900 482.49 0 0 9,290 9,940 8,640
03/08/2026 9,290 -0.1 (-1.06%) 26,200 239.74 0 0 9,390 10,000 8,740
31/07/2026 9,390 0.09 (0.97%) 60,200 543.83 0 0 9,300 9,950 8,650
30/07/2026 9,300 0.1 (1.09%) 22,300 205.11 0 0 9,200 9,840 8,560
29/07/2026 9,200 0.1 (1.1%) 700 6.42 0 0 9,100 9,730 8,470
28/07/2026 9,100 0.1 (1.11%) 11,600 104.91 0 0 9,000 9,630 8,370
27/07/2026 9,000 0 (0%) 7,500 67.25 0 0 9,000 9,630 8,370
24/07/2026 9,000 0 (0%) 1,200 10.8 0 0 9,000 9,630 8,370
23/07/2026 9,000 0 (0%) 9,300 83.07 0 0 9,000 9,630 8,370
22/07/2026 9,000 -0.15 (-1.64%) 17,500 156.3 0 0 9,150 9,790 8,510
21/07/2026 9,150 -0.13 (-1.4%) 2,700 24.86 0 0 9,280 9,920 8,640
20/07/2026 9,280 0.08 (0.87%) 23,200 210.43 0 0 9,200 9,840 8,560
17/07/2026 9,200 -0.13 (-1.39%) 12,500 115.5 0 0 9,330 9,980 8,680
16/07/2026 9,330 -0.16 (-1.69%) 14,000 130.79 0 0 9,490 10,150 8,830
15/07/2026 9,490 0.19 (2.04%) 106,000 1,015.15 0 0 9,300 9,950 8,650
14/07/2026 9,300 0.1 (1.09%) 73,400 709.35 0 0 9,200 9,840 8,560
13/07/2026 9,200 -0.45 (-4.66%) 84,800 796.83 0 0 9,650 10,300 8,980
10/07/2026 9,650 0.04 (0.42%) 46,600 450.77 0 0 9,610 10,250 8,940
09/07/2026 9,610 0 (0%) 44,300 433.42 0 0 9,610 10,250 8,940
08/07/2026 9,610 0.21 (2.23%) 31,000 299.92 0 0 9,400 10,050 8,750
07/07/2026 9,400 0 (0%) 49,400 476.71 0 0 9,400 10,050 8,750
06/07/2026 9,400 0 (0%) 5,000 46.51 0 0 9,400 10,050 8,750
03/07/2026 9,400 0.02 (0.21%) 58,700 553.42 0 0 9,380 10,000 8,730
02/07/2026 9,380 0.08 (0.86%) 37,100 345.73 0 0 9,300 9,950 8,650
01/07/2026 9,300 0 (0%) 32,000 296.21 0 0 9,300 9,950 8,650
30/06/2026 9,300 0 (0%) 2,300 21.39 0 0 9,300 9,950 8,650
29/06/2026 9,300 -0.05 (-0.53%) 1,200 11.16 0 0 9,350 10,000 8,700
26/06/2026 9,350 0.05 (0.54%) 8,900 82.7 0 0 9,300 9,950 8,650
25/06/2026 9,300 0.02 (0.22%) 5,500 51.27 0 0 9,280 9,920 8,640
24/06/2026 9,280 -0.02 (-0.22%) 28,600 261.59 0 0 9,300 9,950 8,650
23/06/2026 9,300 0.3 (3.33%) 14,900 137.89 0 0 9,000 9,630 8,370
22/06/2026 9,000 0 (0%) 14,100 126.9 0 0 9,000 9,630 8,370
19/06/2026 9,000 -0.17 (-1.85%) 7,500 68.28 0 0 9,170 9,810 8,530
18/06/2026 9,170 -0.1 (-1.08%) 1,300 11.94 0 0 9,270 9,910 8,630
17/06/2026 9,270 -0.03 (-0.32%) 7,400 68.8 0 0 9,300 9,950 8,650
16/06/2026 9,300 -0.15 (-1.59%) 22,800 213.44 0 0 9,450 10,100 8,790
15/06/2026 9,450 0.12 (1.29%) 5,000 46.78 0 0 9,330 9,980 8,680
12/06/2026 9,330 -0.13 (-1.37%) 2,600 24.29 0 0 9,460 10,100 8,800
11/06/2026 9,460 -0.01 (-0.11%) 15,000 140.33 0 0 9,470 10,100 8,810
10/06/2026 9,470 -0.03 (-0.32%) 7,900 73.82 0 0 9,500 10,150 8,840
09/06/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
08/06/2026 9,500 0 (0%) 7,700 71.37 0 0 9,500 10,150 8,840
05/06/2026 9,500 0.1 (1.06%) 2,400 22.7 0 0 9,400 10,050 8,750
04/06/2026 9,400 -0.2 (-2.08%) 5,200 48.92 0 0 9,600 10,250 8,930
03/06/2026 9,600 0 (0%) 3,700 35.52 0 0 9,600 10,250 8,930
02/06/2026 9,600 0 (0%) 4,200 39.54 0 0 9,600 10,250 8,930
01/06/2026 9,600 0 (0%) 19,500 189.7 0 0 9,600 10,250 8,930
29/05/2026 9,600 0 (0%) 35,700 343.53 0 0 9,600 10,250 8,930
28/05/2026 9,600 0.12 (1.27%) 16,700 161.22 0 0 9,480 10,100 8,820
27/05/2026 9,480 0.1 (1.07%) 7,300 68.27 0 0 9,380 10,000 8,730
26/05/2026 9,380 0.03 (0.32%) 5,400 51.59 0 0 9,350 10,000 8,700
25/05/2026 9,350 -0.05 (-0.53%) 2,800 26.2 0 0 9,400 10,050 8,750
22/05/2026 9,400 -0.15 (-1.57%) 10,700 100.53 0 0 9,550 10,200 8,890
21/05/2026 9,550 0.05 (0.53%) 36,600 362.93 0 0 9,500 10,150 8,840
20/05/2026 9,500 -0.25 (-2.56%) 71,900 710.74 0 0 9,750 10,400 9,070
19/05/2026 9,750 -0.03 (-0.31%) 64,000 636.62 0 0 9,780 10,450 9,100
18/05/2026 9,780 0.13 (1.35%) 57,100 567.72 0 0 9,650 10,300 8,980
15/05/2026 9,650 0 (0%) 93,200 920.79 0 0 9,650 10,300 8,980
14/05/2026 9,650 0.08 (0.84%) 86,500 841.76 0 0 9,570 10,200 8,910
13/05/2026 9,570 -0.07 (-0.73%) 4,000 37.25 0 0 9,640 10,300 8,970
12/05/2026 9,640 0.32 (3.43%) 28,100 265.38 0 0 9,320 9,970 8,670
11/05/2026 9,320 -0.01 (-0.11%) 11,900 109.61 0 0 9,330 9,980 8,680
08/05/2026 9,330 0 (0%) 41,100 382.26 0 0 9,330 9,980 8,680
07/05/2026 9,330 0 (0%) 20,300 189.14 0 0 9,330 9,980 8,680
06/05/2026 9,330 0 (0%) 20,500 190.55 0 0 9,330 9,980 8,680
05/05/2026 9,330 0.13 (1.41%) 17,200 158.88 0 0 9,200 9,840 8,560
04/05/2026 9,200 0.05 (0.55%) 37,700 348.42 0 0 9,150 9,790 8,510
29/04/2026 9,150 0.06 (0.66%) 17,600 159.7 0 0 9,090 9,720 8,460
28/04/2026 9,090 -0.01 (-0.11%) 36,100 325.84 0 0 9,100 9,730 8,470
24/04/2026 9,100 -0.07 (-0.76%) 28,000 254.6 0 0 9,170 9,810 8,530
23/04/2026 9,170 -0.03 (-0.33%) 22,800 208.74 0 0 9,200 9,840 8,560
22/04/2026 9,200 0 (0%) 30,200 277.45 0 0 9,200 9,840 8,560
21/04/2026 9,200 -0.59 (-6.03%) 135,900 1,239.77 0 0 9,790 10,450 9,110
20/04/2026 9,790 -0.21 (-2.1%) 304,800 2,839.25 0 0 10,000 10,700 9,300
17/04/2026 10,000 -0.7 (-6.54%) 202,500 2,020.8 0 0 10,700 11,400 9,960
16/04/2026 10,700 0.1 (0.94%) 131,400 1,394.92 0 0 10,600 11,300 9,860
15/04/2026 10,600 0.2 (1.92%) 22,500 233.98 0 0 10,400 11,100 9,680
14/04/2026 10,400 -0.2 (-1.89%) 24,300 250.61 0 0 10,600 11,300 9,860
13/04/2026 10,600 0.2 (1.92%) 79,300 811.22 0 0 10,400 11,100 9,680
10/04/2026 10,400 -0.45 (-4.15%) 12,900 136.99 0 0 10,850 11,600 10,100
09/04/2026 10,850 0.05 (0.46%) 92,300 962.94 0 0 10,800 11,550 10,050
08/04/2026 10,800 0.3 (2.86%) 305,200 3,266.55 0 0 10,500 11,200 9,770
07/04/2026 10,500 0.65 (6.6%) 123,000 1,258.26 0 0 9,850 10,500 9,170
06/04/2026 9,850 0.22 (2.28%) 16,500 159.24 0 0 9,630 10,300 8,960
03/04/2026 9,630 0.03 (0.31%) 22,300 211.5 0 0 9,600 10,250 8,930
02/04/2026 9,600 0.1 (1.05%) 17,600 167.39 0 0 9,500 10,150 8,840
01/04/2026 9,500 0.04 (0.42%) 17,000 160.49 0 0 9,460 10,100 8,800
31/03/2026 9,460 0.02 (0.21%) 23,100 217.3 0 0 9,440 10,100 8,780
30/03/2026 9,440 0.04 (0.43%) 50,500 473.83 0 0 9,400 10,050 8,750
27/03/2026 9,400 0.1 (1.08%) 57,100 534.33 0 0 9,300 9,950 8,650

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