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
17/08/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
14/08/2026 10,500 0.1 (0.96%) 400 4.2 0 0 10,400 11,100 9,680
13/08/2026 10,400 0.2 (1.96%) 100 1.04 0 0 10,200 10,900 9,490
12/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
11/08/2026 10,200 0 (0%) 1,100 11.22 0 0 10,200 10,900 9,490
10/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
07/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
06/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
05/08/2026 10,200 0 (0%) 500 5.1 0 0 10,200 10,900 9,490
04/08/2026 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
03/08/2026 10,200 0.15 (1.49%) 600 6.14 0 0 10,050 10,750 9,350
31/07/2026 10,050 0 (0%) 800 8.05 0 0 10,050 10,750 9,350
30/07/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
29/07/2026 10,050 0 (0%) 1,300 13.12 0 0 10,050 10,750 9,350
28/07/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
27/07/2026 10,050 0 (0%) 800 8.06 0 0 10,050 10,750 9,350
24/07/2026 10,050 0 (0%) 600 6.05 0 0 10,050 10,750 9,350
23/07/2026 10,050 0 (0%) 600 6 0 0 10,050 10,750 9,350
22/07/2026 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
21/07/2026 10,050 0.05 (0.5%) 500 5.03 0 0 10,000 10,700 9,300
20/07/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
17/07/2026 10,000 0 (0%) 500 5 0 0 10,000 10,700 9,300
16/07/2026 10,000 0 (0%) 600 6 0 0 10,000 10,700 9,300
15/07/2026 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
14/07/2026 10,000 0.05 (0.5%) 600 6 0 0 9,950 10,600 9,260
13/07/2026 9,950 -0.15 (-1.49%) 1,200 12.06 0 0 10,100 10,800 9,400
10/07/2026 10,100 0 (0%) 500 5.05 0 0 10,100 10,800 9,400
09/07/2026 10,100 0 (0%) 900 9.03 0 0 10,100 10,800 9,400
08/07/2026 10,100 0.1 (1%) 300 3.03 0 0 10,000 10,700 9,300
07/07/2026 10,000 0.3 (3.09%) 1,500 14.81 0 0 9,700 10,350 9,030
06/07/2026 9,700 0 (0%) 400 3.91 0 0 9,700 10,350 9,030
03/07/2026 9,700 0.1 (1.04%) 1,000 9.65 0 0 9,600 10,250 8,930
02/07/2026 9,600 0 (0%) 1,400 13.5 0 0 9,600 10,250 8,930
01/07/2026 9,600 0 (0%) 0 0 0 0 9,600 10,250 8,930
30/06/2026 9,600 0.02 (0.21%) 4,000 38.46 0 0 9,580 10,250 8,910
29/06/2026 9,580 -0.01 (-0.1%) 1,000 9.59 0 0 9,590 10,250 8,920
26/06/2026 9,590 -0.01 (-0.1%) 800 7.68 0 0 9,600 10,250 8,930
25/06/2026 9,600 0.1 (1.05%) 100 0.96 0 0 9,500 10,150 8,840
24/06/2026 9,500 0.05 (0.53%) 500 4.75 0 0 9,450 10,100 8,790
23/06/2026 9,450 -0.1 (-1.05%) 2,900 27.71 0 0 9,550 10,200 8,890
22/06/2026 9,550 -0.05 (-0.52%) 1,900 18.45 0 0 9,600 10,250 8,930
19/06/2026 9,600 0.3 (3.23%) 2,000 19.33 0 0 9,300 9,950 8,650
18/06/2026 9,300 -0.07 (-0.75%) 46,200 430.37 0 0 9,370 10,000 8,720
17/06/2026 9,370 -0.08 (-0.85%) 46,600 438.34 0 0 9,450 10,100 8,790
16/06/2026 9,450 -0.15 (-1.56%) 46,800 441.64 0 0 9,600 10,250 8,930
15/06/2026 9,600 -0.2 (-2.04%) 51,100 486.08 0 0 9,800 10,450 9,120
12/06/2026 9,800 -0.15 (-1.51%) 4,700 46.38 0 0 9,950 10,600 9,260
11/06/2026 9,950 -0.3 (-2.93%) 2,800 28.3 0 0 10,250 10,950 9,540
10/06/2026 10,250 -0.45 (-4.21%) 3,400 35.86 0 0 10,700 11,400 9,960
09/06/2026 10,700 -0.3 (-2.73%) 2,400 26.16 0 0 11,000 11,750 10,250
08/06/2026 11,000 -0.1 (-0.9%) 2,700 30.07 0 0 11,100 11,850 10,350
05/06/2026 11,100 -0.05 (-0.45%) 2,900 32.43 0 0 11,150 11,900 10,400
04/06/2026 11,150 0.15 (1.36%) 700 7.83 0 0 11,000 11,750 10,250
03/06/2026 11,000 -0.3 (-2.65%) 2,000 22.34 0 0 11,300 12,050 10,550
02/06/2026 11,300 0.2 (1.8%) 700 7.91 0 0 11,100 11,850 10,350
01/06/2026 11,100 0.1 (0.91%) 2,900 32.19 0 0 11,000 11,750 10,250
29/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
28/05/2026 11,000 0.1 (0.92%) 500 5.5 0 0 10,900 11,650 10,150
27/05/2026 10,900 -0.1 (-0.91%) 2,200 24.26 0 0 11,000 11,750 10,250
26/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
25/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
22/05/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
21/05/2026 11,000 -0.1 (-0.9%) 3,200 35.27 0 0 11,100 11,850 10,350
20/05/2026 11,100 0 (0%) 500 5.58 0 0 11,100 11,850 10,350
19/05/2026 11,100 -0.4 (-3.48%) 3,400 38.35 0 0 11,500 12,300 10,700
18/05/2026 11,500 -0.2 (-1.71%) 3,100 35.82 0 0 11,700 12,500 10,900
15/05/2026 11,700 0.2 (1.74%) 1,200 14.19 0 0 11,500 12,300 10,700
14/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
13/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
12/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
11/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
08/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
07/05/2026 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
06/05/2026 11,500 0.1 (0.88%) 2,000 23.05 0 0 11,400 12,150 10,650
05/05/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
04/05/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
29/04/2026 11,400 0.1 (0.88%) 1,500 17.1 0 0 11,300 12,050 10,550
28/04/2026 11,300 -0.1 (-0.88%) 2,500 28.58 0 0 11,400 12,150 10,650
24/04/2026 11,400 0.2 (1.79%) 2,000 22.7 0 0 11,200 11,950 10,450
23/04/2026 11,200 0 (0%) 500 5.6 0 0 11,200 11,950 10,450
22/04/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
21/04/2026 11,200 0.15 (1.36%) 1,300 14.5 0 0 11,050 11,800 10,300
20/04/2026 11,050 -0.25 (-2.21%) 4,000 44.77 0 0 11,300 12,050 10,550
17/04/2026 11,300 -0.05 (-0.44%) 3,000 33.97 0 0 11,350 12,100 10,600
16/04/2026 11,350 -0.25 (-2.16%) 2,800 32.21 0 0 11,600 12,400 10,800
15/04/2026 11,600 0.15 (1.31%) 800 9.22 0 0 11,450 12,250 10,650
14/04/2026 11,450 0.05 (0.44%) 2,500 28.75 0 0 11,400 12,150 10,650
13/04/2026 11,400 0 (0%) 2,300 26.33 0 0 11,400 12,150 10,650
10/04/2026 11,400 -0.2 (-1.72%) 4,300 49.92 0 0 11,600 12,400 10,800
09/04/2026 11,600 0 (0%) 2,500 29.33 0 0 11,600 12,400 10,800
08/04/2026 11,600 0.5 (4.5%) 2,800 31.81 0 0 11,100 11,850 10,350
07/04/2026 11,100 -0.2 (-1.77%) 5,900 67.05 0 0 11,300 12,050 10,550
06/04/2026 11,300 -0.15 (-1.31%) 5,800 66.85 0 0 11,450 12,250 10,650
03/04/2026 11,450 0.3 (2.69%) 6,900 77.69 0 0 11,150 11,900 10,400
02/04/2026 11,150 0.15 (1.36%) 3,500 38.97 0 0 11,000 11,750 10,250
01/04/2026 11,000 0.1 (0.92%) 4,000 43.7 0 0 10,900 11,650 10,150
31/03/2026 10,900 -0.05 (-0.46%) 4,100 45.33 0 0 10,950 11,700 10,200
30/03/2026 10,950 0 (0%) 5,700 63.52 0 0 10,950 11,700 10,200
27/03/2026 10,950 0.05 (0.46%) 2,900 31.9 0 0 10,900 11,650 10,150
26/03/2026 10,900 -0.55 (-4.8%) 5,500 62.59 0 0 11,450 12,250 10,650
25/03/2026 11,450 0 (0%) 5,200 59.6 0 0 11,450 12,250 10,650
24/03/2026 11,450 0.05 (0.44%) 3,600 41.38 0 0 11,400 12,150 10,650
23/03/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
20/03/2026 11,400 -0.1 (-0.87%) 4,100 47.43 0 0 11,500 12,300 10,700
19/03/2026 11,500 0.05 (0.44%) 2,800 32.32 0 0 11,450 12,250 10,650
18/03/2026 11,450 0 (0%) 2,000 23.04 0 0 11,450 12,250 10,650
17/03/2026 11,450 0.05 (0.44%) 2,500 28.73 0 0 11,400 12,150 10,650
16/03/2026 11,400 -0.4 (-3.39%) 5,500 63.93 0 0 11,800 12,600 11,000
13/03/2026 11,800 0 (0%) 6,300 74.55 0 0 11,800 12,600 11,000
12/03/2026 11,800 0 (0%) 4,600 53.71 0 0 11,800 12,600 11,000
11/03/2026 11,800 0.55 (4.89%) 7,500 86.64 0 0 11,250 12,000 10,500
10/03/2026 11,250 0.15 (1.35%) 3,200 35.87 0 0 11,100 11,850 10,350
09/03/2026 11,100 -0.5 (-4.31%) 7,300 82.69 0 0 11,600 12,400 10,800
06/03/2026 11,600 0.3 (2.65%) 4,600 52.83 0 0 11,300 12,050 10,550
05/03/2026 11,300 0.1 (0.89%) 2,000 22.6 0 0 11,200 11,950 10,450
04/03/2026 11,200 -0.5 (-4.27%) 9,200 105.42 0 0 11,700 12,500 10,900
03/03/2026 11,700 0.2 (1.74%) 2,100 24.42 0 0 11,500 12,300 10,700
02/03/2026 11,500 0.2 (1.77%) 3,200 36.8 0 0 11,300 12,050 10,550
27/02/2026 11,300 -0.65 (-5.44%) 18,300 212.86 0 0 11,950 12,750 11,150
26/02/2026 11,950 -0.25 (-2.05%) 5,200 62.65 0 0 12,200 13,050 11,350
25/02/2026 12,200 -0.1 (-0.81%) 3,200 39.42 0 0 12,300 13,150 11,450
24/02/2026 12,300 0 (0%) 5,000 60.45 0 0 12,300 13,150 11,450
23/02/2026 12,300 -0.05 (-0.4%) 3,600 44.56 0 0 12,350 13,200 11,500

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