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
11/09/2026 6,700 -0.3 (-4.29%) 619 4.21 0 0 7,000 7,700 6,300
10/09/2026 7,000 0 (0%) 25,400 177.8 0 0 7,000 7,700 6,300
09/09/2026 7,000 0 (0%) 16,752 117.25 0 0 7,000 7,700 6,300
08/09/2026 7,000 0 (0%) 6,362 44.1 0 0 7,000 7,700 6,300
07/09/2026 7,000 0 (0%) 34,303 238.21 0 0 7,000 7,700 6,300
04/09/2026 7,000 0 (0%) 10,400 72.9 0 0 7,000 7,700 6,300
03/09/2026 7,000 0 (0%) 20,500 143.55 0 0 7,000 7,700 6,300
28/08/2026 7,000 0 (0%) 8,000 56 0 0 7,000 7,700 6,300
27/08/2026 7,000 0 (0%) 16,616 116.31 0 0 7,000 7,700 6,300
26/08/2026 7,000 0 (0%) 6,700 46.86 0 0 7,000 7,700 6,300
25/08/2026 7,000 0 (0%) 2,000 14 0 0 7,000 7,700 6,300
24/08/2026 7,000 0 (0%) 5,355 37.39 0 0 7,000 7,700 6,300
21/08/2026 7,000 0 (0%) 1,600 11.2 0 0 7,000 7,700 6,300
20/08/2026 7,000 0 (0%) 11,750 82.1 0 0 7,000 7,700 6,300
19/08/2026 7,000 0 (0%) 2,899 20.27 0 0 7,000 7,700 6,300
18/08/2026 7,000 0 (0%) 2,105 14.73 0 0 7,000 7,700 6,300
17/08/2026 7,000 -0.1 (-1.41%) 22,425 156.97 0 0 7,100 7,800 6,400
14/08/2026 7,100 0.1 (1.43%) 7,563 53.59 0 0 7,000 7,700 6,300
13/08/2026 7,000 0 (0%) 2,909 20.36 0 0 7,000 7,700 6,300
12/08/2026 7,000 0 (0%) 16,228 113.13 0 0 7,000 7,700 6,300
11/08/2026 7,000 0.1 (1.45%) 10,011 69.98 0 0 6,900 7,500 6,300
10/08/2026 6,900 -0.2 (-2.82%) 6,217 43.77 0 0 7,100 7,800 6,400
07/08/2026 7,100 0.1 (1.43%) 14,824 104.42 0 0 7,000 7,700 6,300
06/08/2026 7,000 -0.2 (-2.78%) 12,210 82.55 0 0 7,200 7,900 6,500
05/08/2026 7,200 0.1 (1.41%) 3,000 21.4 0 0 7,100 7,800 6,400
04/08/2026 7,100 -0.3 (-4.05%) 6,127 44.52 0 0 7,400 8,100 6,700
03/08/2026 7,400 0.1 (1.37%) 12,844 92.15 0 0 7,300 8,000 6,600
31/07/2026 7,300 0.4 (5.8%) 28,781 209.36 0 0 6,900 7,500 6,300
30/07/2026 6,900 -0.2 (-2.82%) 3,320 22.56 0 0 7,100 7,800 6,400
29/07/2026 7,100 0 (0%) 4,121 29.26 0 0 7,100 7,800 6,400
28/07/2026 7,100 0 (0%) 5,940 42.29 0 0 7,100 7,800 6,400
27/07/2026 7,100 0.3 (4.41%) 13,443 93.33 0 0 6,800 7,400 6,200
24/07/2026 6,800 0.6 (9.68%) 22,412 149.36 0 0 6,200 6,800 5,600
23/07/2026 6,200 0 (0%) 440 2.72 0 0 6,200 6,800 5,600
22/07/2026 6,200 0.1 (1.64%) 2,661 16.5 0 0 6,100 6,700 5,500
21/07/2026 6,100 0.1 (1.67%) 3,220 20.18 0 0 6,000 6,600 5,400
20/07/2026 6,000 -0.4 (-6.25%) 1,128 6.87 0 0 6,400 7,000 5,800
17/07/2026 6,400 -0.3 (-4.48%) 457 2.92 0 0 6,700 7,300 6,100
16/07/2026 6,700 0 (0%) 2,322 14.76 0 0 6,700 7,300 6,100
15/07/2026 10,000 0 (0%) 10,395 104.75 0 0 10,000 11,000 9,000
14/07/2026 10,000 0.6 (6.38%) 11,542 113.32 0 0 9,400 10,300 8,500
13/07/2026 9,400 0 (0%) 28,542 279.21 0 0 9,400 10,300 8,500
10/07/2026 9,400 0.2 (2.17%) 1,711 15.99 0 0 9,200 10,100 8,300
09/07/2026 9,200 -0.2 (-2.13%) 2,800 25.79 0 0 9,400 10,300 8,500
08/07/2026 9,400 0.5 (5.62%) 600 5.64 0 0 8,900 9,700 8,100
07/07/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
06/07/2026 8,900 0 (0%) 10 0.09 0 0 8,900 9,700 8,100
03/07/2026 8,900 0 (0%) 5 0.04 0 0 8,900 9,700 8,100
02/07/2026 8,900 0 (0%) 70 0.62 0 0 8,900 9,700 8,100
01/07/2026 8,900 0 (0%) 100 0.89 0 0 8,900 9,700 8,100
30/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
29/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/06/2026 8,900 0 (0%) 10 0.09 0 0 8,900 9,700 8,100
24/06/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
23/06/2026 8,900 0 (0%) 2 0.02 0 0 8,900 9,700 8,100
22/06/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
19/06/2026 8,900 -0.1 (-1.11%) 1,000 8.9 0 0 9,000 9,900 8,100
18/06/2026 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
17/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 300 2.7 0 0 9,000 9,900 8,100
15/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
12/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
11/06/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/06/2026 9,000 0 (0%) 448 3.78 0 0 9,000 9,900 8,100
09/06/2026 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
08/06/2026 9,000 0 (0%) 114 1.03 0 0 9,000 9,900 8,100
05/06/2026 9,000 0.7 (8.43%) 1,740 15.5 0 0 8,300 9,100 7,500
04/06/2026 8,300 -0.4 (-4.6%) 300 2.49 0 0 8,700 9,500 7,900
03/06/2026 8,700 0 (0%) 149 1.3 0 0 8,700 9,500 7,900
02/06/2026 8,700 0 (0%) 55 0.48 0 0 8,700 9,500 7,900
01/06/2026 8,700 0 (0%) 11 0.1 0 0 8,700 9,500 7,900
29/05/2026 8,700 -0.2 (-2.25%) 902 7.85 0 0 8,900 9,700 8,100
28/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
27/05/2026 8,900 0 (0%) 540 4.81 0 0 8,900 9,700 8,100
26/05/2026 8,900 0.7 (8.54%) 360 3.2 0 0 8,200 9,000 7,400
25/05/2026 8,200 -0.4 (-4.65%) 634 5.2 0 0 8,600 9,400 7,800
22/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
21/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
20/05/2026 8,600 -0.4 (-4.44%) 815 7.01 0 0 9,000 9,900 8,100
19/05/2026 9,000 0 (0%) 201 1.81 0 0 9,000 9,900 8,100
18/05/2026 9,000 0 (0%) 58 0.52 0 0 9,000 9,900 8,100
15/05/2026 9,000 0 (0%) 54 0.47 0 0 9,000 9,900 8,100
14/05/2026 9,000 0 (0%) 13,957 125.61 0 0 9,000 9,900 8,100
13/05/2026 9,000 0.5 (5.88%) 5,143 46.27 0 0 8,500 9,300 7,700
12/05/2026 8,500 -0.7 (-7.61%) 820 7.01 0 0 9,200 10,100 8,300
11/05/2026 9,200 0 (0%) 10 0.09 0 0 9,200 10,100 8,300
08/05/2026 9,200 0.7 (8.24%) 620 5.7 0 0 8,500 9,300 7,700
07/05/2026 8,500 -0.2 (-2.3%) 2,101 17.98 0 0 8,700 9,500 7,900
06/05/2026 8,700 -0.2 (-2.25%) 101 0.88 0 0 8,900 9,700 8,100
05/05/2026 8,900 0.1 (1.14%) 3,934 35.11 0 0 8,800 9,600 8,000
04/05/2026 8,800 -0.1 (-1.12%) 1,101 9.83 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.4 (-4.3%) 6,801 59.82 0 0 9,300 10,200 8,400
24/04/2026 9,300 0.3 (3.33%) 338 3.14 0 0 9,000 9,900 8,100
23/04/2026 9,000 -0.1 (-1.1%) 2,725 24.83 0 0 9,100 10,000 8,200
22/04/2026 9,100 0.1 (1.11%) 6,019 55.47 0 0 9,000 9,900 8,100
21/04/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
20/04/2026 9,000 0.2 (2.27%) 5,205 47.56 0 0 8,800 9,600 8,000
17/04/2026 8,800 0 (0%) 220 1.92 0 0 8,800 9,600 8,000
16/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/04/2026 8,800 0 (0%) 937 8.17 0 0 8,800 9,600 8,000
14/04/2026 8,800 0 (0%) 162 1.43 0 0 8,800 9,600 8,000
13/04/2026 8,800 0.1 (1.15%) 131 1.15 0 0 8,700 9,500 7,900
10/04/2026 8,700 0 (0%) 370 3.22 0 0 8,700 9,500 7,900
09/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
08/04/2026 8,700 0 (0%) 409 3.56 0 0 8,700 9,500 7,900
07/04/2026 8,700 0.1 (1.16%) 2,600 22.63 0 0 8,600 9,400 7,800
06/04/2026 8,600 -0.1 (-1.15%) 364 3.14 0 0 8,700 9,500 7,900
03/04/2026 8,700 0 (0%) 635 5.52 0 0 8,700 9,500 7,900
02/04/2026 8,700 0.1 (1.16%) 127 1.1 0 0 8,600 9,400 7,800
01/04/2026 8,600 -0.4 (-4.44%) 1,000 8.96 0 0 9,000 9,900 8,100
31/03/2026 9,000 -0.1 (-1.1%) 5,490 49.4 0 0 9,100 10,000 8,200
30/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
27/03/2026 9,100 -0.1 (-1.09%) 210 1.91 0 0 9,200 10,100 8,300
26/03/2026 9,200 0 (0%) 47 0.43 0 0 9,200 10,100 8,300
25/03/2026 9,200 0 (0%) 546 5.02 0 0 9,200 10,100 8,300
24/03/2026 9,200 -0.1 (-1.08%) 310 2.87 0 0 9,300 10,200 8,400
23/03/2026 9,300 0 (0%) 125 1.16 0 0 9,300 10,200 8,400
20/03/2026 9,300 0.5 (5.68%) 1,095 10.11 0 0 8,800 9,600 8,000
19/03/2026 8,800 0 (0%) 1 0.01 0 0 8,800 9,600 8,000
18/03/2026 8,800 0 (0%) 919 8.09 0 0 8,800 9,600 8,000
17/03/2026 8,800 0 (0%) 527 4.64 0 0 8,800 9,600 8,000
16/03/2026 8,800 0 (0%) 748 6.59 0 0 8,800 9,600 8,000
13/03/2026 8,800 -0.2 (-2.22%) 1,740 14.98 0 0 9,000 9,900 8,100

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