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
01/10/2026 7,200 -0.1 (-1.37%) 300 2.13 0 0 7,300 8,000 6,600
30/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/09/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,000 6,600
28/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/09/2026 7,300 0 (0%) 300 2.19 0 0 7,300 8,000 6,600
24/09/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,000 6,600
23/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
21/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/09/2026 7,300 -0.2 (-2.67%) 201 1.46 0 0 7,500 8,200 6,800
17/09/2026 7,500 0.4 (5.63%) 100 0.75 0 0 7,100 7,800 6,400
16/09/2026 7,100 -0.1 (-1.39%) 117 0.83 0 0 7,200 7,900 6,500
15/09/2026 7,200 -0.1 (-1.37%) 600 4.32 0 0 7,300 8,000 6,600
14/09/2026 7,300 -0.2 (-2.67%) 100 0.73 0 0 7,500 8,200 6,800
11/09/2026 7,500 0.4 (5.63%) 500 3.66 0 0 7,100 7,800 6,400
10/09/2026 7,100 -0.1 (-1.39%) 14,600 103.16 0 0 7,200 7,900 6,500
09/09/2026 7,200 -0.3 (-4%) 1,210 8.67 0 0 7,500 8,200 6,800
08/09/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 7,900 6,500
07/09/2026 7,200 0 (0%) 8,100 58.33 0 0 7,200 7,900 6,500
04/09/2026 7,200 0 (0%) 300 2.13 0 0 7,200 7,900 6,500
03/09/2026 7,200 0 (0%) 400 2.88 0 0 7,200 7,900 6,500
28/08/2026 7,200 -0.4 (-5.26%) 300 2.13 0 0 7,600 8,300 6,900
27/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
26/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
25/08/2026 7,600 0 (0%) 60 0.46 0 0 7,600 8,300 6,900
24/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
21/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/08/2026 7,600 0.3 (4.11%) 1,140 7.66 0 0 7,300 8,000 6,600
19/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/08/2026 7,300 -0.3 (-3.95%) 700 5.06 0 0 7,600 8,300 6,900
17/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
14/08/2026 7,600 0.4 (5.56%) 100 0.76 0 0 7,200 7,900 6,500
13/08/2026 7,200 0 (0%) 100 0.72 0 0 7,200 7,900 6,500
12/08/2026 7,200 0 (0%) 2,200 15.84 0 0 7,200 7,900 6,500
11/08/2026 7,200 -0.2 (-2.7%) 100 0.72 0 0 7,400 8,100 6,700
10/08/2026 7,400 -0.1 (-1.33%) 2,100 14.96 0 0 7,500 8,200 6,800
07/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/08/2026 7,500 0.2 (2.74%) 900 6.59 0 0 7,300 8,000 6,600
05/08/2026 7,300 -0.1 (-1.35%) 2,600 18.73 0 0 7,400 8,100 6,700
04/08/2026 7,400 0 (0%) 400 2.96 0 0 7,400 8,100 6,700
03/08/2026 7,400 0 (0%) 200 1.46 0 0 7,400 8,100 6,700
31/07/2026 7,400 0 (0%) 121 0.9 0 0 7,400 8,100 6,700
30/07/2026 7,400 0 (0%) 800 5.78 0 0 7,400 8,100 6,700
29/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
28/07/2026 7,400 0.2 (2.78%) 5,031 35.99 0 0 7,200 7,900 6,500
27/07/2026 7,200 -0.3 (-4%) 7,200 51.9 0 0 7,500 8,200 6,800
24/07/2026 7,500 0 (0%) 101 0.76 0 0 7,500 8,200 6,800
23/07/2026 7,500 -0.1 (-1.32%) 10,300 78.63 0 0 7,600 8,300 6,900
22/07/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,300 6,900
21/07/2026 7,600 0.1 (1.33%) 14,225 108.12 0 0 7,500 8,200 6,800
20/07/2026 7,500 0 (0%) 303 2.27 0 0 7,500 8,200 6,800
17/07/2026 7,500 0 (0%) 30 0.23 0 0 7,500 8,200 6,800
16/07/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
15/07/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,300 6,900
14/07/2026 7,600 0.1 (1.33%) 316 2.37 0 0 7,500 8,200 6,800
13/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
10/07/2026 7,500 0 (0%) 107 0.8 0 0 7,500 8,200 6,800
09/07/2026 7,500 -0.1 (-1.32%) 104 0.78 0 0 7,600 8,300 6,900
08/07/2026 7,600 0 (0%) 223 1.69 0 0 7,600 8,300 6,900
07/07/2026 7,600 -0.4 (-5%) 1,999 15.24 0 0 8,000 8,800 7,200
06/07/2026 8,000 0.2 (2.56%) 100 0.8 0 0 7,800 8,500 7,100
03/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/07/2026 7,800 0 (0%) 59 0.46 0 0 7,800 8,500 7,100
01/07/2026 7,800 0 (0%) 15 0.11 0 0 7,800 8,500 7,100
30/06/2026 7,800 0.2 (2.63%) 700 5.4 0 0 7,600 8,300 6,900
29/06/2026 7,600 -0.1 (-1.3%) 900 6.89 0 0 7,700 8,400 7,000
26/06/2026 7,700 0.1 (1.32%) 19,700 149.84 0 0 7,600 8,300 6,900
25/06/2026 7,600 0.1 (1.33%) 300 2.25 0 0 7,500 8,200 6,800
24/06/2026 7,500 0 (0%) 49 0.37 0 0 7,500 8,200 6,800
23/06/2026 7,500 0 (0%) 102 0.77 0 0 7,500 8,200 6,800
22/06/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
19/06/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
18/06/2026 7,600 0 (0%) 1,317 10.01 0 0 7,600 8,300 6,900
17/06/2026 7,600 0.1 (1.33%) 2,000 15.15 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 5,000 37.5 0 0 7,500 8,200 6,800
15/06/2026 7,500 0 (0%) 213 1.6 0 0 7,500 8,200 6,800
12/06/2026 7,500 0 (0%) 3,600 27.01 0 0 7,500 8,200 6,800
11/06/2026 7,500 0 (0%) 1,200 8.9 0 0 7,500 8,200 6,800
10/06/2026 7,500 0.1 (1.35%) 1,158 8.67 0 0 7,400 8,100 6,700
09/06/2026 7,400 -0.1 (-1.33%) 3,029 22.03 0 0 7,500 8,200 6,800
08/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
05/06/2026 7,500 0 (0%) 600 4.5 0 0 7,500 8,200 6,800
04/06/2026 7,500 -0.1 (-1.32%) 400 3 0 0 7,600 8,300 6,900
03/06/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
02/06/2026 7,600 0 (0%) 2,203 16.75 0 0 7,600 8,300 6,900
01/06/2026 7,600 0 (0%) 501 3.81 0 0 7,600 8,300 6,900
29/05/2026 7,600 0 (0%) 2,400 18.22 0 0 7,600 8,300 6,900
28/05/2026 7,600 0.1 (1.33%) 1,501 11.41 0 0 7,500 8,200 6,800
27/05/2026 7,500 0 (0%) 120 0.9 0 0 7,500 8,200 6,800
26/05/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
25/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
22/05/2026 7,600 0 (0%) 66 0.47 0 0 7,600 8,300 6,900
21/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/05/2026 7,600 0 (0%) 1,864 13.97 0 0 7,600 8,300 6,900
19/05/2026 7,600 -0.1 (-1.3%) 1,001 7.62 0 0 7,700 8,400 7,000
18/05/2026 7,700 0 (0%) 39 0.27 0 0 7,700 8,400 7,000
15/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/05/2026 7,700 0.1 (1.32%) 121 0.93 0 0 7,600 8,300 6,900
13/05/2026 7,600 0 (0%) 10 0.07 0 0 7,600 8,300 6,900
12/05/2026 7,600 0 (0%) 1,800 13.76 0 0 7,600 8,300 6,900
11/05/2026 7,600 0 (0%) 3,317 25.35 0 0 7,600 8,300 6,900
08/05/2026 7,600 0.1 (1.33%) 2,000 15.01 0 0 7,500 8,200 6,800
07/05/2026 7,500 0.1 (1.35%) 7,321 54.03 0 0 7,400 8,100 6,700
06/05/2026 7,400 0 (0%) 206 1.52 0 0 7,400 8,100 6,700
05/05/2026 7,400 -0.1 (-1.33%) 600 4.44 0 0 7,500 8,200 6,800
04/05/2026 7,500 0 (0%) 126 0.95 0 0 7,500 8,200 6,800
29/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
28/04/2026 7,500 0 (0%) 2,000 14.81 0 0 7,500 8,200 6,800
24/04/2026 7,500 0 (0%) 548 4.08 0 0 7,500 8,200 6,800
23/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
22/04/2026 7,500 0.1 (1.35%) 300 2.23 0 0 7,400 8,100 6,700
21/04/2026 7,400 0 (0%) 16,660 121.54 0 0 7,400 8,100 6,700
20/04/2026 7,400 -0.2 (-2.63%) 9,400 69.8 0 0 7,600 8,300 6,900
17/04/2026 7,600 0 (0%) 900 6.8 0 0 7,600 8,300 6,900
16/04/2026 7,600 0.1 (1.33%) 4,300 32.17 0 0 7,500 8,200 6,800
15/04/2026 7,500 -0.1 (-1.32%) 2,000 15.01 0 0 7,600 8,300 6,900
14/04/2026 7,600 0 (0%) 3,010 22.59 0 0 7,600 8,300 6,900
13/04/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,300 6,900
10/04/2026 7,600 -0.1 (-1.3%) 809 6.11 0 0 7,700 8,400 7,000
09/04/2026 7,700 0 (0%) 13,509 100.75 0 0 7,700 8,400 7,000
08/04/2026 7,700 0.1 (1.32%) 17,600 133.32 0 0 7,600 8,300 6,900
07/04/2026 7,600 0.1 (1.33%) 3,009 22.59 0 0 7,500 8,200 6,800
06/04/2026 7,500 -0.2 (-2.6%) 1,200 9 0 0 7,700 8,400 7,000
03/04/2026 7,700 0 (0%) 2,300 17.49 0 0 7,700 8,400 7,000
02/04/2026 7,700 -0.1 (-1.28%) 2,131 16.22 0 0 7,800 8,500 7,100
01/04/2026 7,800 0 (0%) 506 3.91 0 0 7,800 8,500 7,100

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