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
17/09/2026 7,100 0 (0%) 0 0 0 0 7,100 7,590 6,610
16/09/2026 7,100 0 (0%) 900 6.39 0 0 7,100 7,590 6,610
15/09/2026 7,100 -0.2 (-2.74%) 100 0.71 0 0 7,300 7,810 6,790
14/09/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
11/09/2026 7,300 -0.3 (-3.95%) 500 3.6 0 0 7,600 8,130 7,070
10/09/2026 7,600 -0.38 (-4.76%) 100 0.76 0 0 7,980 8,530 7,430
09/09/2026 7,980 0 (0%) 0 0 0 0 7,980 8,530 7,430
08/09/2026 7,980 0.49 (6.54%) 500 4 0 0 7,490 8,010 6,970
07/09/2026 7,490 0 (0%) 0 0 0 0 7,490 8,010 6,970
04/09/2026 7,490 0.47 (6.7%) 2,800 21.02 0 0 7,020 7,510 6,530
03/09/2026 7,020 -0.27 (-3.7%) 200 1.4 0 0 7,290 7,800 6,780
28/08/2026 7,290 0.22 (3.11%) 300 2.14 0 0 7,070 7,560 6,580
27/08/2026 7,070 0 (0%) 0 0 0 0 7,070 7,560 6,580
26/08/2026 7,070 0 (0%) 1,000 7.07 0 0 7,070 7,560 6,580
25/08/2026 7,070 -0.45 (-5.98%) 300 2.12 0 0 7,520 8,040 7,000
24/08/2026 7,520 0 (0%) 200 1.5 0 0 7,520 8,040 7,000
21/08/2026 7,520 0.49 (6.97%) 6,700 49.81 0 0 7,030 7,520 6,540
20/08/2026 7,030 0.03 (0.43%) 100 0.7 0 0 7,000 7,490 6,510
19/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
18/08/2026 7,000 0 (0%) 1,100 7.7 0 0 7,000 7,490 6,510
17/08/2026 7,000 -0.1 (-1.41%) 200 1.41 0 0 7,100 7,590 6,610
14/08/2026 7,100 -0.28 (-3.79%) 1,000 7.1 0 0 7,380 7,890 6,870
13/08/2026 7,380 0.48 (6.96%) 1,400 10.31 0 0 6,900 7,380 6,420
12/08/2026 6,900 -0.1 (-1.43%) 200 1.38 0 0 7,000 7,490 6,510
11/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
10/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
07/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
06/08/2026 7,000 -0.2 (-2.78%) 1,300 9.12 0 0 7,200 7,700 6,700
05/08/2026 7,200 0.14 (1.98%) 800 5.79 0 0 7,060 7,550 6,570
04/08/2026 7,060 -0.44 (-5.87%) 200 1.41 0 0 7,500 8,020 6,980
03/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
31/07/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
30/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
29/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
28/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
27/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
23/07/2026 7,500 0.05 (0.67%) 200 1.45 0 0 7,450 7,970 6,930
22/07/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
21/07/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
20/07/2026 7,450 -0.51 (-6.41%) 100 0.75 0 0 7,960 8,510 7,410
17/07/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
16/07/2026 7,960 0.46 (6.13%) 100 0.8 0 0 7,500 8,020 6,980
15/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
14/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
13/07/2026 7,500 -0.47 (-5.9%) 200 1.5 0 0 7,970 8,520 7,420
10/07/2026 7,970 0.49 (6.55%) 100 0.8 0 0 7,480 8,000 6,960
09/07/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
08/07/2026 7,480 0 (0%) 200 1.45 0 0 7,480 8,000 6,960
07/07/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
06/07/2026 7,480 0.14 (1.91%) 2,000 14.96 0 0 7,340 7,850 6,830
03/07/2026 7,340 -0.55 (-6.97%) 400 3.04 0 0 7,890 8,440 7,340
02/07/2026 7,890 0 (0%) 0 0 0 0 7,890 8,440 7,340
01/07/2026 7,890 0.07 (0.9%) 1,000 7.87 0 0 7,820 8,360 7,280
30/06/2026 7,820 0.03 (0.39%) 300 2.23 0 0 7,790 8,330 7,250
29/06/2026 7,790 0 (0%) 0 0 0 0 7,790 8,330 7,250
26/06/2026 7,790 -0.06 (-0.76%) 200 1.56 0 0 7,850 8,390 7,310
25/06/2026 7,850 0 (0%) 0 0 0 0 7,850 8,390 7,310
24/06/2026 7,850 0.05 (0.64%) 100 0.79 0 0 7,800 8,340 7,260
23/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
22/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
19/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
18/06/2026 7,800 0.16 (2.09%) 100 0.78 0 0 7,640 8,170 7,110
17/06/2026 7,640 0 (0%) 100 0.76 0 0 7,640 8,170 7,110
16/06/2026 7,640 0 (0%) 0 0 0 0 7,640 8,170 7,110
15/06/2026 7,640 0 (0%) 0 0 0 0 7,640 8,170 7,110
12/06/2026 7,640 0 (0%) 200 1.53 0 0 7,640 8,170 7,110
11/06/2026 7,640 -0.01 (-0.13%) 3,600 27.5 0 0 7,650 8,180 7,120
10/06/2026 7,650 0.42 (5.81%) 400 3.06 0 0 7,230 7,730 6,730
09/06/2026 7,230 0 (0%) 200 1.45 0 0 7,230 7,730 6,730
08/06/2026 7,230 -0.53 (-6.83%) 3,700 26.75 0 0 7,760 8,300 7,220
05/06/2026 7,760 0 (0%) 0 0 0 0 7,760 8,300 7,220
04/06/2026 7,760 0 (0%) 0 0 0 0 7,760 8,300 7,220
03/06/2026 7,760 -0.04 (-0.51%) 900 6.69 0 0 7,800 8,340 7,260
02/06/2026 7,800 0 (0%) 900 7.02 0 0 7,800 8,340 7,260
01/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
29/05/2026 7,800 0 (0%) 500 3.9 0 0 7,800 8,340 7,260
28/05/2026 7,800 0.04 (0.52%) 100 0.78 0 0 7,760 8,300 7,220
27/05/2026 7,760 -0.03 (-0.39%) 400 2.95 0 0 7,790 8,330 7,250
26/05/2026 7,790 0.19 (2.5%) 200 1.54 0 0 7,600 8,130 7,070
25/05/2026 7,600 0 (0%) 400 3.06 0 0 7,600 8,130 7,070
22/05/2026 7,600 0 (0%) 6,500 49.4 0 0 7,600 8,130 7,070
21/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
20/05/2026 7,600 -0.13 (-1.68%) 1,600 12.33 0 0 7,730 8,270 7,190
19/05/2026 7,730 0.43 (5.89%) 8,200 62.74 0 0 7,300 7,810 6,790
18/05/2026 7,300 -0.29 (-3.82%) 1,300 9.32 0 0 7,590 8,120 7,060
15/05/2026 7,590 -0.01 (-0.13%) 13,800 104.88 0 0 7,600 8,130 7,070
14/05/2026 7,600 0 (0%) 5,600 42.51 0 0 7,600 8,130 7,070
13/05/2026 7,600 -0.09 (-1.17%) 3,600 27.41 0 0 7,690 8,220 7,160
12/05/2026 7,690 0.08 (1.05%) 3,200 24.34 0 0 7,610 8,140 7,080
11/05/2026 7,610 0 (0%) 0 0 0 0 7,610 8,140 7,080
08/05/2026 7,610 0.35 (4.82%) 3,600 26.21 0 0 7,260 7,760 6,760
07/05/2026 7,260 -0.54 (-6.92%) 6,300 45.75 0 0 7,800 8,340 7,260
06/05/2026 7,800 0 (0%) 2,100 16.38 0 0 7,800 8,340 7,260
05/05/2026 7,800 -0.24 (-2.99%) 1,000 7.94 0 0 8,040 8,600 7,480
04/05/2026 8,040 0.14 (1.77%) 100 0.8 0 0 7,900 8,450 7,350
29/04/2026 7,900 0.2 (2.6%) 100 0.79 0 0 7,700 8,230 7,170
28/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
24/04/2026 7,700 0.05 (0.65%) 100 0.77 0 0 7,650 8,180 7,120
23/04/2026 7,650 0.08 (1.06%) 5,300 40.55 0 0 7,570 8,090 7,050
22/04/2026 7,570 0.02 (0.26%) 100 0.76 0 0 7,550 8,070 7,030
21/04/2026 7,550 -0.44 (-5.51%) 1,100 8.75 0 0 7,990 8,540 7,440
20/04/2026 7,990 -0.01 (-0.13%) 400 3.07 0 0 8,000 8,560 7,440
17/04/2026 8,000 0 (0%) 5,100 40.74 0 0 8,000 8,560 7,440
16/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
14/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
10/04/2026 8,000 0.01 (0.13%) 200 1.61 0 0 7,990 8,540 7,440
09/04/2026 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
08/04/2026 7,990 0 (0%) 100 0.8 0 0 7,990 8,540 7,440
07/04/2026 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
06/04/2026 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
03/04/2026 7,990 0.29 (3.77%) 1,000 7.33 0 0 7,700 8,230 7,170
02/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
01/04/2026 7,700 0.3 (4.05%) 10,900 83.91 0 0 7,400 7,910 6,890
31/03/2026 7,400 0 (0%) 500 3.7 0 0 7,400 7,910 6,890
30/03/2026 7,400 -0.24 (-3.14%) 5,200 38.5 0 0 7,640 8,170 7,110
27/03/2026 7,640 0.12 (1.6%) 500 3.69 0 0 7,520 8,040 7,000
26/03/2026 7,520 0 (0%) 0 0 0 0 7,520 8,040 7,000
25/03/2026 7,520 0.12 (1.62%) 8,200 61.6 0 0 7,400 7,910 6,890
24/03/2026 7,400 -0.08 (-1.07%) 7,100 53. 0 0 7,480 8,000 6,960
23/03/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
20/03/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
19/03/2026 7,480 -0.12 (-1.58%) 2,700 20.2 0 0 7,600 8,130 7,070
18/03/2026 7,600 0.1 (1.33%) 4,100 31.16 0 0 7,500 8,020 6,980

Historical Data ja - BSC

icon BSC WebTrading icon BSC Smart Invest icon オンラインでサポート
簡略
早速連結