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
25/09/2026 6,000 0.1 (1.69%) 20,700 123.22 0 0 5,900 6,700 5,100
24/09/2026 5,900 -0.1 (-1.67%) 16,900 100.52 0 0 6,000 6,900 5,100
23/09/2026 5,900 -0.1 (-1.67%) 25,300 150.81 0 0 6,000 6,900 5,100
22/09/2026 5,900 -0.1 (-1.67%) 35,300 210.6 0 0 6,000 6,900 5,100
21/09/2026 6,000 0 (0%) 22,300 133.01 0 0 6,000 6,900 5,100
18/09/2026 6,000 0 (0%) 23,500 141 0 0 6,000 6,900 5,100
17/09/2026 6,000 0.3 (5.26%) 10,000 60 0 0 5,700 6,500 4,900
16/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
15/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/09/2026 5,700 0 (0%) 163 0.92 0 0 5,700 6,500 4,900
10/09/2026 5,700 0 (0%) 1,000 5.69 0 0 5,700 6,500 4,900
09/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/09/2026 5,700 0.1 (1.79%) 4,682 26.53 0 0 5,600 6,400 4,800
07/09/2026 5,600 0 (0%) 900 5.04 0 0 5,600 6,400 4,800
04/09/2026 5,600 -0.1 (-1.75%) 600 3.36 0 0 5,700 6,500 4,900
03/09/2026 5,700 0 (0%) 6 0.04 0 0 5,700 6,500 4,900
28/08/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
27/08/2026 5,700 -0.3 (-5%) 6,587 37.57 0 0 6,000 6,900 5,100
26/08/2026 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
25/08/2026 5,700 -0.8 (-12.31%) 2,600 14.82 0 0 6,500 7,400 5,600
24/08/2026 6,500 0.7 (12.07%) 100 0.65 0 0 5,800 6,600 5,000
21/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/08/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
19/08/2026 5,900 0.1 (1.72%) 700 4.06 0 0 5,800 6,600 5,000
18/08/2026 6,500 -0.1 (-1.52%) 3,200 18.69 0 0 6,600 7,500 5,700
17/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/08/2026 6,500 0.7 (12.07%) 200 1.31 0 0 5,800 6,600 5,000
12/08/2026 5,800 0 (0%) 9,000 52.2 0 0 5,800 6,600 5,000
11/08/2026 5,600 -0.4 (-6.67%) 200 1.16 0 0 6,000 6,900 5,100
10/08/2026 6,000 0 (0%) 3,000 18 0 0 6,000 6,900 5,100
07/08/2026 6,000 -0.2 (-3.23%) 8,000 48 0 0 6,200 7,100 5,300
06/08/2026 6,200 0 (0%) 5 0.03 0 0 6,200 7,100 5,300
05/08/2026 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
04/08/2026 6,200 0 (0%) 848 5.25 0 0 6,200 7,100 5,300
03/08/2026 5,900 -0.7 (-10.61%) 200 1.24 0 0 6,600 7,500 5,700
31/07/2026 6,600 0.8 (13.79%) 200 1.32 0 0 5,800 6,600 5,000
30/07/2026 6,900 0.2 (2.99%) 2,000 11.52 0 0 6,700 7,700 5,700
29/07/2026 6,700 0.6 (9.84%) 100 0.67 0 0 6,100 7,000 5,200
28/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/07/2026 6,200 0 (0%) 1,507 9.2 0 0 6,200 7,100 5,300
22/07/2026 6,000 -1 (-14.29%) 17,800 110.81 0 0 7,000 8,000 6,000
21/07/2026 7,000 -0.3 (-4.11%) 600 4.21 0 0 7,300 8,300 6,300
20/07/2026 7,300 -0.2 (-2.67%) 3,000 21.92 0 0 7,500 8,600 6,400
17/07/2026 7,400 -0.2 (-2.63%) 500 3.73 0 0 7,600 8,700 6,500
16/07/2026 7,600 0 (0%) 300 2.28 0 0 7,600 8,700 6,500
15/07/2026 7,900 -0.2 (-2.47%) 6,600 50.27 0 0 8,100 9,300 6,900
14/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/07/2026 8,200 0.2 (2.5%) 2,700 21.8 0 0 8,000 9,200 6,800
10/07/2026 8,000 -0.2 (-2.44%) 1,300 10.41 0 0 8,200 9,400 7,000
09/07/2026 8,200 -0.1 (-1.2%) 1,000 8.2 0 0 8,300 9,500 7,100
08/07/2026 8,200 -0.2 (-2.38%) 1,600 13.24 0 0 8,400 9,600 7,200
07/07/2026 8,400 -0.5 (-5.62%) 1,100 9.25 0 0 8,900 10,200 7,600
06/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/07/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/07/2026 8,900 0.5 (5.95%) 100 0.89 0 0 8,400 9,600 7,200
01/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/06/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/06/2026 8,400 -0.1 (-1.18%) 200 1.68 0 0 8,500 9,700 7,300
26/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/06/2026 8,500 -0.5 (-5.56%) 1,100 9.35 0 0 9,000 10,300 7,700
24/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/06/2026 9,000 0.4 (4.65%) 100 0.9 0 0 8,600 9,800 7,400
22/06/2026 8,600 -0.1 (-1.15%) 100 0.86 0 0 8,700 10,000 7,400
19/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/06/2026 8,700 -0.1 (-1.14%) 395 3.46 0 0 8,800 10,100 7,500
17/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
15/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/06/2026 8,800 0 (0%) 500 4.4 0 0 8,800 10,100 7,500
10/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/06/2026 9,100 -0.1 (-1.09%) 700 6.16 0 0 9,200 10,500 7,900
08/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
02/06/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
01/06/2026 9,200 0.1 (1.1%) 400 3.68 0 0 9,100 10,400 7,800
29/05/2026 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 10,100 7,500
28/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/05/2026 8,800 -0.2 (-2.22%) 400 3.52 0 0 9,000 10,300 7,700
26/05/2026 9,100 0.3 (3.41%) 1,000 8.98 0 0 8,800 10,100 7,500
25/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/05/2026 8,800 0.1 (1.15%) 400 3.52 0 0 8,700 10,000 7,400
21/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 1,400 12.18 0 0 8,700 10,000 7,400
19/05/2026 8,700 -0.8 (-8.42%) 2,010 17.52 0 0 9,500 10,900 8,100
18/05/2026 9,500 -0.3 (-3.06%) 300 2.86 0 0 9,800 11,200 8,400
15/05/2026 9,800 0.8 (8.89%) 100 0.98 0 0 9,000 10,300 7,700
14/05/2026 9,000 -1 (-10%) 1,601 14.41 0 0 10,000 11,500 8,500
13/05/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
12/05/2026 8,600 -1.4 (-14.%) 2,200 19.34 0 0 10,000 11,500 8,500
11/05/2026 9,900 -0.1 (-1%) 1,406 14.01 0 0 10,000 11,500 8,500
08/05/2026 10,000 0.2 (2.04%) 1,000 10 0 0 9,800 11,200 8,400
07/05/2026 9,600 -0.8 (-7.69%) 2,200 21.52 0 0 10,400 11,900 8,900
06/05/2026 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
05/05/2026 10,000 -0.2 (-1.96%) 900 9 0 0 10,200 11,700 8,700
04/05/2026 10,200 0 (0%) 87 0.79 0 0 10,200 11,700 8,700
29/04/2026 10,200 0 (0%) 5,300 54.06 0 0 10,200 11,700 8,700
28/04/2026 10,900 0.9 (9%) 400 4.09 0 0 10,000 11,500 8,500
24/04/2026 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
23/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
22/04/2026 9,900 0.6 (6.45%) 100 0.99 0 0 9,300 10,600 8,000
21/04/2026 9,700 -0.2 (-2.02%) 1,229 11.41 0 0 9,900 11,300 8,500
20/04/2026 9,900 0.2 (2.06%) 801 7.9 0 0 9,700 11,100 8,300
17/04/2026 9,900 0.3 (3.13%) 800 7.74 0 0 9,600 11,000 8,200
16/04/2026 9,600 0.1 (1.05%) 1,000 9.61 0 0 9,500 10,900 8,100
15/04/2026 9,800 -0.2 (-2%) 4,000 38.01 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/04/2026 10,000 -0.1 (-0.99%) 1,100 11.01 0 0 10,100 11,600 8,600
10/04/2026 10,000 -0.1 (-0.99%) 4,100 41.29 0 0 10,100 11,600 8,600
09/04/2026 10,200 -0.1 (-0.97%) 7,101 71.85 0 0 10,300 11,800 8,800
08/04/2026 10,300 -0.2 (-1.9%) 100 1.03 0 0 10,500 12,000 9,000
07/04/2026 10,500 -0.6 (-5.41%) 200 2.1 0 0 11,100 12,700 9,500
06/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/04/2026 10,900 0 (0%) 700 7.78 0 0 10,900 12,500 9,300
02/04/2026 10,900 0.4 (3.81%) 119 1.28 0 0 10,500 12,000 9,000
01/04/2026 10,500 0 (0%) 6,101 64.2 0 0 10,500 12,000 9,000
31/03/2026 10,500 -0.3 (-2.78%) 1,500 15.75 0 0 10,800 12,400 9,200
30/03/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
27/03/2026 12,000 1.4 (13.21%) 5,300 57.34 0 0 10,600 12,100 9,100

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