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
22/09/2026 10,000 -0.2 (-1.96%) 4,200 42 0 0 10,200 11,700 8,700
21/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/09/2026 10,200 0.1 (0.99%) 1,500 15.3 0 0 10,100 11,600 8,600
17/09/2026 10,500 0 (0%) 6,100 61.57 0 0 10,500 12,000 9,000
16/09/2026 10,500 -0.5 (-4.55%) 1,000 10.5 0 0 11,000 12,600 9,400
15/09/2026 11,000 1 (10%) 600 6.6 0 0 10,000 11,500 8,500
14/09/2026 10,000 -0.8 (-7.41%) 5,000 50 0 0 10,800 12,400 9,200
11/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/09/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/09/2026 10,800 -0.2 (-1.82%) 300 3.24 0 0 11,000 12,600 9,400
08/09/2026 11,000 0.2 (1.85%) 200 2.2 0 0 10,800 12,400 9,200
07/09/2026 11,000 0.5 (4.76%) 1,200 13 0 0 10,500 12,000 9,000
04/09/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/09/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
27/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
19/08/2026 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 12,500 9,300
18/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
13/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
10/08/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
07/08/2026 11,300 0.1 (0.89%) 1,600 18.08 0 0 11,200 12,800 9,600
06/08/2026 11,200 0.1 (0.9%) 4,900 54.88 0 0 11,100 12,700 9,500
05/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/08/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
31/07/2026 11,100 0.1 (0.91%) 700 7.77 0 0 11,000 12,600 9,400
30/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/07/2026 11,000 0.1 (0.92%) 200 2.2 0 0 10,900 12,500 9,300
27/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/07/2026 10,800 -0.4 (-3.57%) 3,200 34.88 0 0 11,200 12,800 9,600
23/07/2026 11,200 0 (0%) 2,100 23.52 0 0 11,200 12,800 9,600
22/07/2026 11,200 -0.1 (-0.88%) 1,600 17.92 0 0 11,300 12,900 9,700
21/07/2026 11,300 0.1 (0.89%) 2,500 28.2 0 0 11,200 12,800 9,600
20/07/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/07/2026 11,200 0 (0%) 2,500 27.95 0 0 11,200 12,800 9,600
16/07/2026 11,300 0.3 (2.73%) 900 10.08 0 0 11,000 12,600 9,400
15/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
08/07/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
06/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
03/07/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
02/07/2026 11,000 -0.1 (-0.9%) 500 5.5 0 0 11,100 12,700 9,500
01/07/2026 11,100 -0.1 (-0.89%) 100 1.11 0 0 11,200 12,800 9,600
30/06/2026 11,200 -0.1 (-0.88%) 200 2.24 0 0 11,300 12,900 9,700
29/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/06/2026 11,000 -0.7 (-5.98%) 400 4.52 0 0 11,700 13,400 10,000
25/06/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/06/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/06/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/06/2026 11,700 0 (0%) 3,000 35.1 0 0 11,700 13,400 10,000
19/06/2026 11,700 -0.1 (-0.85%) 1,400 16.39 0 0 11,800 13,500 10,100
18/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
17/06/2026 11,800 0 (0%) 100 1.18 0 0 11,800 13,500 10,100
16/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
15/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
12/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
10/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
09/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
08/06/2026 11,800 0 (0%) 3,000 35.4 0 0 11,800 13,500 10,100
05/06/2026 11,800 0 (0%) 2,000 23.6 0 0 11,800 13,500 10,100
04/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
03/06/2026 11,800 0 (0%) 500 5.9 0 0 11,800 13,500 10,100
02/06/2026 12,000 0.2 (1.69%) 2,600 30.8 0 0 11,800 13,500 10,100
01/06/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/05/2026 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
26/05/2026 11,800 0 (0%) 500 5.9 0 0 11,800 13,500 10,100
25/05/2026 11,900 0 (0%) 2,200 26 0 0 11,900 13,600 10,200
22/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/05/2026 11,900 0 (0%) 500 5.95 0 0 11,900 13,600 10,200
19/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 400 4.76 0 0 11,900 13,600 10,200
15/05/2026 11,900 -0.1 (-0.83%) 500 5.95 0 0 12,000 13,800 10,200
14/05/2026 12,000 0 (0%) 1,200 14.4 0 0 12,000 13,800 10,200
13/05/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
12/05/2026 12,000 0 (0%) 900 10.8 0 0 12,000 13,800 10,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/05/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/04/2026 12,000 0.4 (3.45%) 700 8.4 0 0 11,600 13,300 9,900
24/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
22/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
21/04/2026 11,600 -1.7 (-12.78%) 100 1.16 0 0 13,300 15,200 11,400
20/04/2026 13,300 -0.2 (-1.48%) 1,100 14.65 0 0 13,500 15,500 11,500
17/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/04/2026 13,500 0 (0%) 1,000 13.5 0 0 13,500 15,500 11,500
15/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/04/2026 13,500 0 (0%) 100 1.35 0 0 13,500 15,500 11,500
10/04/2026 13,500 0 (0%) 1,300 17.55 0 0 13,500 15,500 11,500
09/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
07/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/04/2026 13,500 0 (0%) 600 8.1 0 0 13,500 15,500 11,500
03/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
02/04/2026 13,500 0 (0%) 3,001 40.51 0 0 13,500 15,500 11,500
01/04/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
31/03/2026 13,500 -0.5 (-3.57%) 2,300 31.05 0 0 14,000 16,100 11,900
30/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
27/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
26/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/03/2026 14,000 0.3 (2.19%) 100 1.4 0 0 13,700 15,700 11,700

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