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
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
17/03/2026 7,500 -0.15 (-1.96%) 4,600 34.5 0 0 7,650 8,180 7,120
16/03/2026 7,650 0 (0%) 0 0 0 0 7,650 8,180 7,120
13/03/2026 7,650 0.16 (2.14%) 2,100 15.84 0 0 7,490 8,010 6,970
12/03/2026 7,490 0.15 (2.04%) 900 6.69 0 0 7,340 7,850 6,830
11/03/2026 7,340 0.36 (5.16%) 400 2.94 0 0 6,980 7,460 6,500
10/03/2026 6,980 0 (0%) 500 3.49 0 0 6,980 7,460 6,500
09/03/2026 6,980 -0.17 (-2.38%) 10,000 69.82 0 0 7,150 7,650 6,650
06/03/2026 7,150 -0.05 (-0.69%) 4,100 29.32 0 0 7,200 7,700 6,700
05/03/2026 7,200 0 (0%) 900 6.48 0 0 7,200 7,700 6,700
04/03/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
03/03/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
02/03/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
27/02/2026 7,200 0.05 (0.7%) 3,400 24.48 0 0 7,150 7,650 6,650
26/02/2026 7,150 0.04 (0.56%) 200 1.45 0 0 7,110 7,600 6,620
25/02/2026 7,110 -0.48 (-6.32%) 600 4.27 0 0 7,590 8,120 7,060
24/02/2026 7,590 0.1 (1.34%) 900 6.64 0 0 7,490 8,010 6,970
23/02/2026 7,490 0.18 (2.46%) 1,900 14.18 0 0 7,310 7,820 6,800
13/02/2026 7,310 0 (0%) 0 0 0 0 7,310 7,820 6,800
12/02/2026 7,310 0.31 (4.43%) 400 2.83 0 0 7,000 7,490 6,510
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
10/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
09/02/2026 7,000 0.06 (0.86%) 600 4.2 0 0 6,940 7,420 6,460
06/02/2026 6,940 -0.36 (-4.93%) 2,500 17.59 0 0 7,300 7,810 6,790
05/02/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
04/02/2026 7,300 -0.1 (-1.35%) 500 3.58 0 0 7,400 7,910 6,890
03/02/2026 7,400 0.1 (1.37%) 2,100 14.96 0 0 7,300 7,810 6,790
02/02/2026 7,300 -0.15 (-2.01%) 5,100 37.23 0 0 7,450 7,970 6,930
30/01/2026 7,450 0.02 (0.27%) 500 3.68 0 0 7,430 7,950 6,910
29/01/2026 7,430 0 (0%) 100 0.74 0 0 7,430 7,950 6,910
28/01/2026 7,430 0 (0%) 0 0 0 0 7,430 7,950 6,910
27/01/2026 7,430 -0.02 (-0.27%) 1,100 8.16 0 0 7,450 7,970 6,930
26/01/2026 7,450 -0.04 (-0.53%) 4,200 31.32 0 0 7,490 8,010 6,970
23/01/2026 7,490 -0.01 (-0.13%) 12,000 85.53 0 0 7,500 8,020 6,980
22/01/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
21/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
20/01/2026 7,500 -0.1 (-1.32%) 4,300 32.4 0 0 7,600 8,130 7,070
19/01/2026 7,600 -0.07 (-0.91%) 5,700 43.09 0 0 7,670 8,200 7,140
16/01/2026 7,670 0 (0%) 0 0 0 0 7,670 8,200 7,140
15/01/2026 7,670 0.27 (3.65%) 800 6.17 0 0 7,400 7,910 6,890
14/01/2026 7,400 -0.06 (-0.8%) 2,500 18.54 0 0 7,460 7,980 6,940
13/01/2026 7,460 -0.04 (-0.53%) 2,200 16.42 0 0 7,500 8,020 6,980
12/01/2026 7,500 0 (0%) 2,400 18.05 0 0 7,500 8,020 6,980
09/01/2026 7,500 -0.44 (-5.54%) 1,000 7.56 0 0 7,940 8,490 7,390
08/01/2026 7,940 0 (0%) 200 1.59 0 0 7,940 8,490 7,390
07/01/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
06/01/2026 7,940 0 (0%) 200 1.59 0 0 7,940 8,490 7,390
05/01/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
31/12/2025 7,940 0.43 (5.73%) 2,400 18.64 0 0 7,510 8,030 6,990
30/12/2025 7,510 0.01 (0.13%) 200 1.5 0 0 7,500 8,020 6,980
29/12/2025 7,500 -0.01 (-0.13%) 900 6.78 0 0 7,510 8,030 6,990
26/12/2025 7,510 -0.48 (-6.01%) 400 3.02 0 0 7,990 8,540 7,440
25/12/2025 7,990 0.19 (2.44%) 1,200 9.38 0 0 7,800 8,340 7,260
24/12/2025 7,800 -0.19 (-2.38%) 100 0.78 0 0 7,990 8,540 7,440
23/12/2025 7,990 0 (0%) 200 1.6 0 0 7,990 8,540 7,440
22/12/2025 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
19/12/2025 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
18/12/2025 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
17/12/2025 7,990 0.42 (5.55%) 500 3.95 0 0 7,570 8,090 7,050
16/12/2025 7,570 0 (0%) 0 0 0 0 7,570 8,090 7,050
15/12/2025 7,570 0.04 (0.53%) 2,300 17.39 0 0 7,530 8,050 7,010
12/12/2025 7,530 -0.56 (-6.92%) 61,000 490.59 0 0 8,090 8,650 7,530
11/12/2025 8,090 0 (0%) 100 0.81 0 0 8,090 8,650 7,530
10/12/2025 8,090 -0.2 (-2.41%) 4,100 33.03 0 0 8,290 8,870 7,710
09/12/2025 8,290 0 (0%) 0 0 0 0 8,290 8,870 7,710
08/12/2025 8,290 0 (0%) 0 0 0 0 8,290 8,870 7,710
05/12/2025 8,290 -0.21 (-2.47%) 1,300 10.43 0 0 8,500 9,090 7,910
04/12/2025 8,500 0.4 (4.94%) 400 3.4 0 0 8,100 8,660 7,540
03/12/2025 8,100 -0.2 (-2.41%) 900 7.29 0 0 8,300 8,880 7,720
02/12/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
01/12/2025 8,300 0 (0%) 300 2.49 0 0 8,300 8,880 7,720
28/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
27/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
26/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
25/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
24/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
21/11/2025 8,300 0.05 (0.61%) 1,200 10.03 0 0 8,250 8,820 7,680
20/11/2025 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
19/11/2025 8,250 0.53 (6.87%) 300 2.38 0 0 7,720 8,260 7,180
18/11/2025 7,720 0 (0%) 0 0 0 0 7,720 8,260 7,180
17/11/2025 7,720 -0.48 (-5.85%) 100 0.77 0 0 8,200 8,770 7,630
14/11/2025 8,200 0 (0%) 3,900 31.98 0 0 8,200 8,770 7,630
13/11/2025 8,200 -0.06 (-0.73%) 100 0.82 0 0 8,260 8,830 7,690
12/11/2025 8,260 0 (0%) 0 0 0 0 8,260 8,830 7,690
11/11/2025 8,260 0.17 (2.1%) 300 2.48 0 0 8,090 8,650 7,530
10/11/2025 8,090 0.43 (5.61%) 100 0.81 0 0 7,660 8,190 7,130

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