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
11/05/2026 7,080 0.03 (0.43%) 10,600 74.75 0 0 7,050 7,540 6,560
08/05/2026 7,050 0.21 (3.07%) 29,000 203.13 0 0 6,840 7,310 6,370
07/05/2026 6,840 -0.31 (-4.34%) 10,400 73.45 0 0 7,150 7,650 6,650
06/05/2026 7,150 0.25 (3.62%) 500 3.54 0 0 6,900 7,380 6,420
05/05/2026 6,900 -0.5 (-6.76%) 14,500 100.57 0 0 7,400 7,910 6,890
04/05/2026 7,400 0.36 (5.11%) 1,500 11.09 0 0 7,040 7,530 6,550
29/04/2026 7,040 0 (0%) 14,400 99.42 0 0 7,040 7,530 6,550
28/04/2026 7,040 0.06 (0.86%) 2,700 18.85 0 0 6,980 7,460 6,500
24/04/2026 6,980 -0.01 (-0.14%) 3,600 24.77 0 0 6,990 7,470 6,510
23/04/2026 6,990 0 (0%) 21,300 147.99 0 0 6,990 7,470 6,510
22/04/2026 6,990 -0.12 (-1.69%) 57,400 399.52 0 0 7,110 7,600 6,620
21/04/2026 7,110 0 (0%) 24,800 176.43 0 0 7,110 7,600 6,620
20/04/2026 7,110 0.04 (0.57%) 35,400 243.59 0 0 7,070 7,560 6,580
17/04/2026 7,070 -0.18 (-2.48%) 54,600 385.56 0 0 7,250 7,750 6,750
16/04/2026 7,250 0.36 (5.22%) 15,000 107.55 0 0 6,890 7,370 6,410
15/04/2026 6,890 0.22 (3.3%) 83,200 553.58 0 0 6,670 7,130 6,210
14/04/2026 6,670 0.09 (1.37%) 41,200 269.96 0 0 6,580 7,040 6,120
13/04/2026 6,580 0.11 (1.7%) 69,300 451.54 0 0 6,470 6,920 6,020
10/04/2026 6,470 -0.13 (-1.97%) 16,700 109.15 0 0 6,600 7,060 6,140
09/04/2026 6,600 -0.08 (-1.2%) 37,800 248.37 0 0 6,680 7,140 6,220
08/04/2026 6,680 -0.06 (-0.89%) 39,100 258.76 0 0 6,740 7,210 6,270
07/04/2026 6,740 0.09 (1.35%) 23,200 153.58 0 0 6,650 7,110 6,190
06/04/2026 6,650 -0.17 (-2.49%) 90,300 603.02 0 0 6,820 7,290 6,350
03/04/2026 6,820 -0.02 (-0.29%) 60,300 401.19 0 0 6,840 7,310 6,370
02/04/2026 6,840 -0.1 (-1.44%) 82,900 553.18 0 0 6,940 7,420 6,460
01/04/2026 6,940 -0.12 (-1.7%) 61,500 410.74 0 0 7,060 7,550 6,570
31/03/2026 7,060 -0.04 (-0.56%) 60,700 408.81 0 0 7,100 7,590 6,610
30/03/2026 7,100 -0.09 (-1.25%) 17,100 122.87 0 0 7,190 7,690 6,690
27/03/2026 7,190 0.17 (2.42%) 66,200 465.26 0 0 7,020 7,510 6,530
26/03/2026 7,020 0.02 (0.29%) 28,900 199.33 0 0 7,000 7,490 6,510
25/03/2026 7,000 -0.04 (-0.57%) 5,400 37.99 802,000 5,694.2 7,040 7,530 6,550
24/03/2026 7,040 -0.01 (-0.14%) 37,100 254.8 802,000 5,694.2 7,050 7,540 6,560
23/03/2026 7,050 0 (0%) 0 0 0 0 7,050 7,540 6,560
20/03/2026 7,050 -0.04 (-0.56%) 12,500 86.25 0 0 7,090 7,580 6,600
19/03/2026 7,090 0.01 (0.14%) 30,200 207.21 0 0 7,080 7,570 6,590
18/03/2026 7,080 0.13 (1.87%) 23,700 162. 0 0 6,950 7,430 6,470
17/03/2026 6,950 -0.04 (-0.57%) 28,000 184.97 0 0 6,990 7,470 6,510
16/03/2026 6,990 -0.1 (-1.41%) 14,500 100.64 0 0 7,090 7,580 6,600
13/03/2026 7,090 0.02 (0.28%) 100 0.71 0 0 7,070 7,560 6,580
12/03/2026 7,070 -0.24 (-3.28%) 50,600 347.55 0 0 7,310 7,820 6,800
11/03/2026 7,310 0 (0%) 0 0 0 0 7,310 7,820 6,800
10/03/2026 7,310 0 (0%) 0 0 0 0 7,310 7,820 6,800
09/03/2026 7,310 -0.07 (-0.95%) 25,500 181.24 0 0 7,380 7,890 6,870
06/03/2026 7,380 0 (0%) 0 0 0 0 7,380 7,890 6,870
05/03/2026 7,380 0.1 (1.37%) 95,300 661.58 0 0 7,280 7,780 6,780
04/03/2026 7,280 -0.02 (-0.27%) 2,700 20.08 0 0 7,300 7,810 6,790
03/03/2026 7,300 -0.53 (-6.77%) 81,100 597.26 0 0 7,830 8,370 7,290
02/03/2026 7,830 -0.11 (-1.39%) 42,500 322.28 0 0 7,940 8,490 7,390
27/02/2026 7,940 -0.06 (-0.75%) 11,600 88.6 0 0 8,000 8,560 7,440
26/02/2026 8,000 0.01 (0.13%) 46,800 357.86 0 0 7,990 8,540 7,440
25/02/2026 7,990 -0.01 (-0.13%) 15,800 119.4 0 0 8,000 8,560 7,440
24/02/2026 8,000 0.02 (0.25%) 17,200 131.83 0 0 7,980 8,530 7,430
23/02/2026 7,980 -0.02 (-0.25%) 1,100 8.6 0 0 8,000 8,560 7,440
13/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
12/02/2026 8,000 0.19 (2.43%) 2,400 18.4 0 0 7,810 8,350 7,270
11/02/2026 7,810 -0.19 (-2.38%) 14,900 111.84 0 0 8,000 8,560 7,440
10/02/2026 8,000 0.03 (0.38%) 14,700 112.92 0 0 7,970 8,520 7,420
09/02/2026 7,970 0.27 (3.51%) 21,900 166.51 0 0 7,700 8,230 7,170
06/02/2026 7,700 0.01 (0.13%) 1,100 8.46 0 0 7,690 8,220 7,160
05/02/2026 7,690 0.04 (0.52%) 6,600 49.6 0 0 7,650 8,180 7,120
04/02/2026 7,650 0.15 (2%) 8,700 65.25 0 0 7,500 8,020 6,980
03/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
02/02/2026 7,500 0 (0%) 7,200 53.83 0 0 7,500 8,020 6,980
30/01/2026 7,500 -0.03 (-0.4%) 600 4.48 0 0 7,530 8,050 7,010
29/01/2026 7,530 -0.1 (-1.31%) 200 1.51 0 0 7,630 8,160 7,100
28/01/2026 7,630 -0.14 (-1.8%) 4,000 30.19 0 0 7,770 8,310 7,230
27/01/2026 7,770 -0.09 (-1.15%) 2,600 19.2 0 0 7,860 8,410 7,310
26/01/2026 7,860 -0.07 (-0.88%) 6,000 45.02 0 0 7,930 8,480 7,380
23/01/2026 7,930 -0.07 (-0.88%) 2,500 18.79 0 0 8,000 8,560 7,440
22/01/2026 8,000 0.05 (0.63%) 42,100 321.5 0 0 7,950 8,500 7,400
21/01/2026 7,950 0.11 (1.4%) 7,700 59.52 0 0 7,840 8,380 7,300
20/01/2026 7,840 0 (0%) 800 6.21 0 0 7,840 8,380 7,300
19/01/2026 7,840 0.35 (4.67%) 8,300 63.72 0 0 7,490 8,010 6,970
16/01/2026 7,490 -0.25 (-3.23%) 5,500 41.58 0 0 7,740 8,280 7,200
15/01/2026 7,740 0.16 (2.11%) 27,100 204.71 0 0 7,580 8,110 7,050
14/01/2026 7,580 -0.56 (-6.88%) 25,600 196.47 0 0 8,140 8,700 7,580
13/01/2026 8,140 0.1 (1.24%) 21,900 170.12 0 0 8,040 8,600 7,480
12/01/2026 8,040 0 (0%) 0 0 0 0 8,040 8,600 7,480
09/01/2026 8,040 -0.19 (-2.31%) 6,900 53.29 0 0 8,230 8,800 7,660
08/01/2026 8,230 0.13 (1.6%) 4,100 32.4 0 0 8,100 8,660 7,540
07/01/2026 8,100 0.01 (0.12%) 2,100 16.95 0 0 8,090 8,650 7,530
06/01/2026 8,090 -0.21 (-2.53%) 5,600 43.43 0 0 8,300 8,880 7,720
05/01/2026 8,300 -0.12 (-1.43%) 5,000 40.19 0 0 8,420 9,000 7,840
31/12/2025 8,420 -0.03 (-0.36%) 29,500 246.19 0 0 8,450 9,040 7,860
30/12/2025 8,450 0.01 (0.12%) 7,200 58.34 0 0 8,440 9,030 7,850
29/12/2025 8,440 -0.04 (-0.47%) 3,900 32.85 0 0 8,480 9,070 7,890
26/12/2025 8,480 0.53 (6.67%) 138,000 1,122.5 0 0 7,950 8,500 7,400
25/12/2025 7,950 0.05 (0.63%) 40,600 318.82 0 0 7,900 8,450 7,350
24/12/2025 7,900 0.2 (2.6%) 18,200 143.03 0 0 7,700 8,230 7,170
23/12/2025 7,700 0.02 (0.26%) 2,300 17.33 0 0 7,680 8,210 7,150
22/12/2025 7,680 0.43 (5.93%) 11,500 86.23 0 0 7,250 7,750 6,750
19/12/2025 7,250 -0.41 (-5.35%) 900 6.53 0 0 7,660 8,190 7,130
18/12/2025 7,660 -0.1 (-1.29%) 400 3.02 0 0 7,760 8,300 7,220
17/12/2025 7,760 -0.01 (-0.13%) 100 0.78 0 0 7,770 8,310 7,230
16/12/2025 7,770 0.32 (4.3%) 1,300 9.76 0 0 7,450 7,970 6,930
15/12/2025 7,450 -0.34 (-4.36%) 200 1.49 0 0 7,790 8,330 7,250
12/12/2025 7,790 0.13 (1.7%) 700 5.36 0 0 7,660 8,190 7,130
11/12/2025 7,660 0 (0%) 3,800 28.96 0 0 7,660 8,190 7,130
10/12/2025 7,660 -0.14 (-1.79%) 1,100 8.14 0 0 7,800 8,340 7,260
09/12/2025 7,800 0 (0%) 2,000 15.6 0 0 7,800 8,340 7,260
08/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
05/12/2025 7,800 0.17 (2.23%) 2,200 16.84 0 0 7,630 8,160 7,100
04/12/2025 7,630 -0.02 (-0.26%) 1,200 9.13 0 0 7,650 8,180 7,120
03/12/2025 7,650 -0.15 (-1.92%) 200 1.5 0 0 7,800 8,340 7,260
02/12/2025 7,800 0.11 (1.43%) 2,200 16.93 0 0 7,690 8,220 7,160
01/12/2025 7,690 -0.11 (-1.41%) 1,300 9.9 0 0 7,800 8,340 7,260
28/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
27/11/2025 7,800 0.2 (2.63%) 100 0.78 0 0 7,600 8,130 7,070
26/11/2025 7,600 -0.07 (-0.91%) 2,900 22.22 0 0 7,670 8,200 7,140
25/11/2025 7,670 0.02 (0.26%) 5,300 39.84 0 0 7,650 8,180 7,120
24/11/2025 7,650 0 (0%) 0 0 0 0 7,650 8,180 7,120
21/11/2025 7,650 0.11 (1.46%) 200 1.52 0 0 7,540 8,060 7,020
20/11/2025 7,540 -0.02 (-0.26%) 626,100 4,701.68 0 0 7,560 8,080 7,040
19/11/2025 7,560 -0.04 (-0.53%) 4,600 34.34 0 0 7,600 8,130 7,070
18/11/2025 7,600 -0.1 (-1.3%) 5,600 42.03 0 0 7,700 8,230 7,170
17/11/2025 7,700 -0.01 (-0.13%) 2,400 18.15 0 0 7,710 8,240 7,180
14/11/2025 7,710 -0.08 (-1.03%) 7,700 57.51 0 0 7,790 8,330 7,250
13/11/2025 7,790 0.02 (0.26%) 100 0.78 0 0 7,770 8,310 7,230
12/11/2025 7,770 -0.02 (-0.26%) 3,100 23.35 0 0 7,790 8,330 7,250

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