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 900 -0.1 (-10%) 128,700 125.57 0 0 1,000 1,100 900
29/10/2026 1,100 0.1 (10%) 3,648 3.68 0 0 1,000 1,100 900
28/10/2026 1,000 0 (0%) 57,300 57.49 0 0 1,000 1,100 900
27/10/2026 1,100 0.1 (10%) 165,311 167.48 0 0 1,000 1,100 900
26/10/2026 1,100 0 (0%) 10,947 10.98 0 0 1,100 1,200 1,000
23/10/2026 1,100 0.1 (10%) 15,506 16.64 0 0 1,000 1,100 900
22/10/2026 1,000 0 (0%) 6,129 6.23 0 0 1,000 1,100 900
21/10/2026 1,100 0.1 (10%) 71,566 71.71 0 0 1,000 1,100 900
20/10/2026 1,100 0.1 (10%) 6,620 6.64 0 0 1,000 1,100 900
19/10/2026 1,100 0.1 (10%) 145,733 145.74 0 0 1,000 1,100 900
16/10/2026 1,000 -0.1 (-9.09%) 234,141 234.15 0 0 1,100 1,200 1,000
15/10/2026 1,100 0 (0%) 101,122 111.46 0 0 1,100 1,200 1,000
14/10/2026 1,100 0.1 (10%) 789,731 868.67 0 0 1,000 1,100 900
13/10/2026 1,100 0.1 (10%) 47,562 47.64 0 0 1,000 1,100 900
12/10/2026 1,000 0 (0%) 84,205 84.21 0 0 1,000 1,100 900
09/10/2026 1,000 0 (0%) 355,131 354.61 0 0 1,000 1,100 900
08/10/2026 1,000 0 (0%) 2,609 2.5 0 0 1,000 1,100 900
07/10/2026 900 0 (0%) 51,607 50.41 0 0 900 1,000 800
06/10/2026 1,000 0 (0%) 132,793 125.66 0 0 1,000 1,100 900
05/10/2026 1,000 0 (0%) 190,659 190.71 0 0 1,000 1,100 900
02/10/2026 1,000 0.1 (11.11%) 467,767 467.7 0 0 900 1,000 800
01/10/2026 900 -0.1 (-10%) 159,912 145.55 0 0 1,000 1,100 900
30/09/2026 900 -0.1 (-10%) 17,512 16.85 0 0 1,000 1,100 900
29/09/2026 900 0 (0%) 269,713 267.59 0 0 900 1,000 800
28/09/2026 1,000 0 (0%) 186,220 174.17 0 0 1,000 1,100 900
25/09/2026 1,000 0 (0%) 57,910 57.77 0 0 1,000 1,100 900
24/09/2026 1,000 0 (0%) 60,250 61.39 0 0 1,000 1,100 900
23/09/2026 1,100 0.1 (10%) 26,514 26.73 0 0 1,000 1,100 900
22/09/2026 1,100 0.1 (10%) 84,200 84.3 0 0 1,000 1,100 900
21/09/2026 1,000 0 (0%) 83,422 83.54 0 0 1,000 1,100 900
18/09/2026 1,000 0 (0%) 180,046 178.95 0 0 1,000 1,100 900
17/09/2026 1,000 0 (0%) 135,601 135.6 0 0 1,000 1,100 900
16/09/2026 1,100 0.1 (10%) 56,908 56.99 0 0 1,000 1,100 900
15/09/2026 1,000 0 (0%) 113,200 113.2 0 0 1,000 1,100 900
14/09/2026 1,000 0 (0%) 408,718 408.7 0 0 1,000 1,100 900
11/09/2026 1,100 0.1 (10%) 124,403 124.71 0 0 1,000 1,100 900
10/09/2026 1,100 0 (0%) 80,762 81.08 0 0 1,100 1,200 1,000
09/09/2026 1,000 0 (0%) 35,100 37.17 0 0 1,000 1,100 900
08/09/2026 1,100 0.1 (10%) 143,222 143.24 0 0 1,000 1,100 900
07/09/2026 1,000 0 (0%) 185,113 184.48 0 0 1,000 1,100 900
04/09/2026 1,000 0 (0%) 213,428 213.49 0 0 1,000 1,100 900
03/09/2026 1,100 0.1 (10%) 373,235 374.28 0 0 1,000 1,100 900
28/08/2026 1,100 0.1 (10%) 25,221 26.18 0 0 1,000 1,100 900
27/08/2026 1,000 0 (0%) 332,002 332.01 0 0 1,000 1,100 900
26/08/2026 1,100 0.1 (10%) 17,210 17.53 0 0 1,000 1,100 900
25/08/2026 1,100 0.1 (10%) 164,721 164.8 0 0 1,000 1,100 900
24/08/2026 1,000 0 (0%) 71,412 73.36 0 0 1,000 1,100 900
21/08/2026 1,100 0.1 (10%) 10,599 10.62 0 0 1,000 1,100 900
20/08/2026 1,000 -0.1 (-9.09%) 260,067 260.21 0 0 1,100 1,200 1,000
19/08/2026 1,100 0.1 (10%) 2,142 2.26 0 0 1,000 1,100 900
18/08/2026 1,000 0 (0%) 64,535 64.55 0 0 1,000 1,100 900
17/08/2026 1,100 0 (0%) 389,365 389.77 0 0 1,100 1,200 1,000
14/08/2026 1,000 -0.1 (-9.09%) 85,968 92.74 0 0 1,100 1,200 1,000
13/08/2026 1,100 -0.1 (-8.33%) 502,527 558.31 0 0 1,200 1,300 1,100
12/08/2026 1,200 0.1 (9.09%) 230,570 274. 0 0 1,100 1,200 1,000
11/08/2026 1,100 0.1 (10%) 526,213 578.79 0 0 1,000 1,100 900
10/08/2026 1,000 0 (0%) 23,799 23.81 0 0 1,000 1,100 900
07/08/2026 1,000 0 (0%) 192,615 193.52 0 0 1,000 1,100 900
06/08/2026 1,000 -0.1 (-9.09%) 38,055 38.29 0 0 1,100 1,200 1,000
05/08/2026 1,100 0.1 (10%) 12,334 13.27 0 0 1,000 1,100 900
04/08/2026 1,000 0 (0%) 77,445 77.45 0 0 1,000 1,100 900
03/08/2026 1,100 0.1 (10%) 61,832 63.06 0 0 1,000 1,100 900
31/07/2026 1,100 0.1 (10%) 96,610 96.83 0 0 1,000 1,100 900
30/07/2026 1,000 0 (0%) 16,158 16.46 0 0 1,000 1,100 900
29/07/2026 1,100 0.1 (10%) 57,930 59.43 0 0 1,000 1,100 900
28/07/2026 1,100 0.1 (10%) 91,407 91.4 0 0 1,000 1,100 900
27/07/2026 1,000 0 (0%) 61,603 62.19 0 0 1,000 1,100 900
24/07/2026 1,000 0 (0%) 60,305 60.31 0 0 1,000 1,100 900
23/07/2026 1,000 0 (0%) 575,642 575.44 0 0 1,000 1,100 900
22/07/2026 1,000 0 (0%) 88,802 89.05 0 0 1,000 1,100 900
21/07/2026 1,000 0 (0%) 229,041 229.1 0 0 1,000 1,100 900
20/07/2026 1,000 -0.1 (-9.09%) 351,800 353.03 0 0 1,100 1,200 1,000
17/07/2026 1,100 0 (0%) 42,634 46.54 0 0 1,100 1,200 1,000
16/07/2026 1,000 0 (0%) 80,238 84.46 0 0 1,000 1,100 900
15/07/2026 1,100 0.1 (10%) 136,203 140.46 0 0 1,000 1,100 900
14/07/2026 1,000 -0.1 (-9.09%) 132,408 138.34 0 0 1,100 1,200 1,000
13/07/2026 1,100 -0.1 (-8.33%) 606,079 666.97 0 0 1,200 1,300 1,100
10/07/2026 1,200 0 (0%) 106,731 122.82 0 0 1,200 1,300 1,100
09/07/2026 1,200 0.1 (9.09%) 25,638 30.68 0 0 1,100 1,200 1,000
08/07/2026 1,200 0 (0%) 278,817 310.28 0 0 1,200 1,300 1,100
07/07/2026 1,200 0 (0%) 44,508 52.63 0 0 1,200 1,300 1,100
06/07/2026 1,300 0 (0%) 802,304 962.97 0 0 1,300 1,400 1,200
03/07/2026 1,300 0 (0%) 309,201 388.62 0 0 1,300 1,400 1,200
02/07/2026 1,300 -0.1 (-7.14%) 344,934 448.59 0 0 1,400 1,600 1,200
01/07/2026 1,400 0.1 (7.69%) 861,425 1,186.16 0 0 1,300 1,400 1,200
30/06/2026 1,300 0.1 (8.33%) 1,050,280 1,365.36 0 0 1,200 1,300 1,100
29/06/2026 1,200 0.1 (9.09%) 1,496,525 1,795.81 0 0 1,100 1,200 1,000
26/06/2026 1,100 0 (0%) 246,710 271.58 0 0 1,100 1,200 1,000
25/06/2026 1,100 0 (0%) 127,865 140.73 0 0 1,100 1,200 1,000
24/06/2026 1,100 0 (0%) 157,794 173.76 0 0 1,100 1,200 1,000
23/06/2026 1,100 0 (0%) 204,412 224.87 0 0 1,100 1,200 1,000
22/06/2026 1,100 0 (0%) 5,754 6.61 0 0 1,100 1,200 1,000
19/06/2026 1,100 0 (0%) 120,784 132.86 0 0 1,100 1,200 1,000
18/06/2026 1,100 0 (0%) 69,304 76.54 0 0 1,100 1,200 1,000
17/06/2026 1,100 0 (0%) 28,302 31.16 0 0 1,100 1,200 1,000
16/06/2026 1,100 0 (0%) 167,068 183.8 0 0 1,100 1,200 1,000
15/06/2026 1,100 0 (0%) 57,849 63.66 0 0 1,100 1,200 1,000
12/06/2026 1,100 0 (0%) 61,191 67.38 0 0 1,100 1,200 1,000
11/06/2026 1,200 0.1 (9.09%) 143,150 161.1 0 0 1,100 1,200 1,000
10/06/2026 1,200 0.1 (9.09%) 595,096 654.9 0 0 1,100 1,200 1,000
09/06/2026 1,100 0 (0%) 47,902 50.3 0 0 1,100 1,200 1,000
08/06/2026 1,100 0 (0%) 59,376 64.87 0 0 1,100 1,200 1,000
05/06/2026 1,100 0 (0%) 141,223 155.35 0 0 1,100 1,200 1,000
04/06/2026 1,100 0 (0%) 145,003 159.9 0 0 1,100 1,200 1,000
03/06/2026 1,200 0.1 (9.09%) 48,557 53.56 0 0 1,100 1,200 1,000
02/06/2026 1,100 0 (0%) 176,811 195.55 0 0 1,100 1,200 1,000
01/06/2026 1,100 0 (0%) 64,864 72.83 0 0 1,100 1,200 1,000
29/05/2026 1,100 0 (0%) 393,359 432.36 0 0 1,100 1,200 1,000
28/05/2026 1,200 0.1 (9.09%) 67,814 74.94 0 0 1,100 1,200 1,000
27/05/2026 1,100 0 (0%) 37,700 41.74 0 0 1,100 1,200 1,000
26/05/2026 1,100 0 (0%) 72,349 80.58 0 0 1,100 1,200 1,000
25/05/2026 1,200 0.1 (9.09%) 155,047 170.64 0 0 1,100 1,200 1,000
22/05/2026 1,100 0 (0%) 157,718 174.3 0 0 1,100 1,200 1,000
21/05/2026 1,200 0.1 (9.09%) 58,238 66.56 0 0 1,100 1,200 1,000
20/05/2026 1,200 0.1 (9.09%) 331,036 366.52 0 0 1,100 1,200 1,000
19/05/2026 1,100 0 (0%) 27,748 30.9 0 0 1,100 1,200 1,000
18/05/2026 1,200 0 (0%) 396,924 437.02 0 0 1,200 1,300 1,100
15/05/2026 1,200 0 (0%) 8,406 10.03 0 0 1,200 1,300 1,100
14/05/2026 1,200 0 (0%) 10,704 12.79 0 0 1,200 1,300 1,100
13/05/2026 1,200 0 (0%) 125,213 147.99 0 0 1,200 1,300 1,100
12/05/2026 1,200 0 (0%) 128,102 152.63 0 0 1,200 1,300 1,100
11/05/2026 1,200 0 (0%) 30,352 36.59 0 0 1,200 1,300 1,100
08/05/2026 1,200 0 (0%) 129,738 155.67 0 0 1,200 1,300 1,100
07/05/2026 1,200 0 (0%) 56,360 68.96 0 0 1,200 1,300 1,100
06/05/2026 1,300 0.1 (8.33%) 98,934 122.42 0 0 1,200 1,300 1,100
05/05/2026 1,300 0.1 (8.33%) 80,552 100.18 0 0 1,200 1,300 1,100
04/05/2026 1,300 0.1 (8.33%) 185,035 223.88 0 0 1,200 1,300 1,100

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