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
01/06/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
29/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/05/2026 10,000 -0.3 (-2.91%) 100 1 0 0 10,300 11,800 8,800
27/05/2026 10,300 0 (0%) 1 0.01 0 0 10,300 11,800 8,800
26/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
25/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
22/05/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
21/05/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
20/05/2026 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
19/05/2026 9,000 -0.6 (-6.25%) 620 5.58 0 0 9,600 11,000 8,200
18/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/05/2026 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
14/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
08/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
07/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/05/2026 9,600 0 (0%) 620 5.95 0 0 9,600 11,000 8,200
05/05/2026 9,600 0.1 (1.05%) 251 2.4 0 0 9,500 10,900 8,100
04/05/2026 9,500 -0.1 (-1.04%) 114 1.09 0 0 9,600 11,000 8,200
29/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 7 0.07 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/04/2026 9,600 0 (0%) 103 0.99 0 0 9,600 11,000 8,200
17/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/04/2026 9,600 -0.6 (-5.88%) 1,000 9.61 0 0 10,200 11,700 8,700
14/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
13/04/2026 12,400 1.4 (12.73%) 2,600 26.54 0 0 11,000 12,600 9,400
10/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/04/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
08/04/2026 11,000 -0.9 (-7.56%) 4,603 50.63 0 0 11,900 13,600 10,200
07/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
03/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
02/04/2026 11,900 0 (0%) 37 0.49 0 0 11,900 13,600 10,200
01/04/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
31/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
30/03/2026 11,900 0 (0%) 12 0.14 0 0 11,900 13,600 10,200
27/03/2026 11,900 0 (0%) 10 0.12 0 0 11,900 13,600 10,200
26/03/2026 11,900 0 (0%) 102 1.21 0 0 11,900 13,600 10,200
25/03/2026 11,900 1.5 (14.42%) 2,304 27.42 0 0 10,400 11,900 8,900
24/03/2026 10,400 1.3 (14.29%) 210 2.18 0 0 9,100 10,400 7,800
23/03/2026 9,100 -1 (-9.9%) 101 0.92 0 0 10,100 11,600 8,600
20/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
18/03/2026 10,100 -0.6 (-5.61%) 400 4.02 0 0 10,700 12,300 9,100
17/03/2026 10,700 0 (0%) 20 0.22 0 0 10,700 12,300 9,100
16/03/2026 10,700 0 (0%) 7 0.07 0 0 10,700 12,300 9,100
13/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/03/2026 10,700 0 (0%) 101 1.08 0 0 10,700 12,300 9,100
11/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/03/2026 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
06/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
04/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/03/2026 10,700 0 (0%) 1,000 10.7 0 0 10,700 12,300 9,100
02/03/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/02/2026 10,700 0 (0%) 200 2.14 0 0 10,700 12,300 9,100
26/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
25/02/2026 10,800 1.4 (14.89%) 1,702 18.29 0 0 9,400 10,800 8,000
24/02/2026 9,900 -0.1 (-1%) 400 3.76 0 0 10,000 11,500 8,500
23/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/02/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
12/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 310 3.1 0 0 10,000 11,500 8,500
09/02/2026 10,000 -1.2 (-10.71%) 800 8 0 0 11,200 12,800 9,600
06/02/2026 11,900 1 (9.17%) 203 2.27 0 0 10,900 12,500 9,300
05/02/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
04/02/2026 10,900 0.8 (7.92%) 2,800 30.52 0 0 10,100 11,600 8,600
03/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/02/2026 10,100 -0.2 (-1.94%) 1,022 10.33 0 0 10,300 11,800 8,800
30/01/2026 10,200 -1.5 (-12.82%) 2,325 23.94 0 0 11,700 13,400 10,000
29/01/2026 11,700 0.2 (1.74%) 207 2.42 0 0 11,500 13,200 9,800
28/01/2026 11,500 -2 (-14.81%) 3,303 37.98 0 0 13,500 15,500 11,500
27/01/2026 13,500 0 (0%) 10 0.14 0 0 13,500 15,500 11,500
26/01/2026 13,500 -1.3 (-8.78%) 611 8.26 0 0 14,800 17,000 12,600
23/01/2026 15,100 1.9 (14.39%) 11,417 169.27 0 0 13,200 15,100 11,300
22/01/2026 13,300 1.7 (14.66%) 6,757 89.44 0 0 11,600 13,300 9,900
21/01/2026 11,600 1.5 (14.85%) 3,545 41.02 0 0 10,100 11,600 8,600
20/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
19/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/01/2026 10,100 0 (0%) 18 0.18 0 0 10,100 11,600 8,600
15/01/2026 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
14/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/01/2026 9,600 -0.6 (-5.88%) 1,549 15.63 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 3 0.03 0 0 10,200 11,700 8,700
09/01/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
08/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
07/01/2026 10,200 0 (0%) 51 0.49 0 0 10,200 11,700 8,700
06/01/2026 10,200 0 (0%) 600 6.12 0 0 10,200 11,700 8,700
05/01/2026 10,200 -0.3 (-2.86%) 402 4.1 0 0 10,500 12,000 9,000
31/12/2025 10,500 0.4 (3.96%) 100 1.05 0 0 10,100 11,600 8,600
30/12/2025 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,500 8,500
29/12/2025 10,000 -1.2 (-10.71%) 100 1 0 0 11,200 12,800 9,600
26/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/12/2025 11,200 1.4 (14.29%) 1,300 14.56 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
19/12/2025 9,800 -0.3 (-2.97%) 1,350 13.22 0 0 10,100 11,600 8,600
18/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
16/12/2025 10,100 0 (0%) 2,300 23.22 0 0 10,100 11,600 8,600
15/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/12/2025 10,100 0 (0%) 3,100 31.31 0 0 10,100 11,600 8,600
11/12/2025 10,000 -1.4 (-12.28%) 300 3.02 0 0 11,400 13,100 9,700
10/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
09/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/12/2025 11,400 0 (0%) 18 0.2 0 0 11,400 13,100 9,700
02/12/2025 11,400 -0.2 (-1.72%) 3,700 42.2 0 0 11,600 13,300 9,900
01/12/2025 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900

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