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 7,300 0 (0%) 400 2.92 0 0 7,300 8,000 6,600
24/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/09/2026 7,300 0 (0%) 2,600 18.98 0 0 7,300 8,000 6,600
21/09/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/09/2026 7,300 0.3 (4.29%) 100 0.73 0 0 7,000 7,700 6,300
17/09/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
16/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/09/2026 7,000 -0.1 (-1.41%) 2,193 15.35 0 0 7,100 7,800 6,400
11/09/2026 7,100 -0.7 (-8.97%) 1,300 9.23 0 0 7,800 8,500 7,100
10/09/2026 7,800 0 (0%) 5 0.04 0 0 7,800 8,500 7,100
09/09/2026 7,800 0.4 (5.41%) 111 0.87 0 0 7,400 8,100 6,700
08/09/2026 7,400 0.3 (4.23%) 1,600 11.69 0 0 7,100 7,800 6,400
07/09/2026 7,100 -0.4 (-5.33%) 121 0.86 0 0 7,500 8,200 6,800
04/09/2026 7,500 0 (0%) 151 1.13 0 0 7,500 8,200 6,800
03/09/2026 7,500 0 (0%) 6,729 48.98 0 0 7,500 8,200 6,800
28/08/2026 7,500 -0.3 (-3.85%) 520 3.88 0 0 7,800 8,500 7,100
27/08/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
26/08/2026 7,800 0.5 (6.85%) 12,601 86.81 0 0 7,300 8,000 6,600
25/08/2026 7,300 -0.8 (-9.88%) 19,700 143.91 0 0 8,100 8,900 7,300
24/08/2026 8,100 -0.9 (-10%) 700 5.67 0 0 9,000 9,900 8,100
21/08/2026 9,000 -0.1 (-1.1%) 300 2.7 0 0 9,100 10,000 8,200
20/08/2026 9,100 0.5 (5.81%) 24,027 208. 0 0 8,600 9,400 7,800
19/08/2026 8,600 0.6 (7.5%) 5,101 42.49 0 0 8,000 8,800 7,200
18/08/2026 8,000 0.7 (9.59%) 3,800 30.06 0 0 7,300 8,000 6,600
17/08/2026 7,300 0.2 (2.82%) 435 3.17 0 0 7,100 7,800 6,400
14/08/2026 7,100 -0.7 (-8.97%) 3,100 22.53 0 0 7,800 8,500 7,100
13/08/2026 7,800 0.3 (4%) 300 2.22 0 0 7,500 8,200 6,800
12/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
11/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
10/08/2026 7,500 0 (0%) 266 2. 0 0 7,500 8,200 6,800
07/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
05/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
04/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
03/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
31/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
30/07/2026 7,500 0 (0%) 964 7.14 0 0 7,500 8,200 6,800
29/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
28/07/2026 7,500 -0.1 (-1.32%) 208 1.56 0 0 7,600 8,300 6,900
27/07/2026 7,600 0 (0%) 5 0.04 0 0 7,600 8,300 6,900
24/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
23/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
22/07/2026 7,600 0.1 (1.33%) 5,300 37.25 0 0 7,500 8,200 6,800
21/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
14/07/2026 7,500 0 (0%) 199 1.48 0 0 7,500 8,200 6,800
13/07/2026 7,500 0 (0%) 227 1.7 0 0 7,500 8,200 6,800
10/07/2026 7,500 0.1 (1.35%) 2,803 21.02 0 0 7,400 8,100 6,700
09/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
08/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
07/07/2026 7,400 0 (0%) 3 0.02 0 0 7,400 8,100 6,700
06/07/2026 7,400 -0.6 (-7.5%) 100 0.74 0 0 8,000 8,800 7,200
03/07/2026 8,000 0 (0%) 6 0.05 0 0 8,000 8,800 7,200
02/07/2026 8,000 0.1 (1.27%) 109 0.87 0 0 7,900 8,600 7,200
01/07/2026 7,900 0 (0%) 54 0.42 0 0 7,900 8,600 7,200
30/06/2026 7,900 0 (0%) 92 0.73 0 0 7,900 8,600 7,200
29/06/2026 7,900 0.1 (1.28%) 410 3.23 0 0 7,800 8,500 7,100
26/06/2026 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,400 7,000
25/06/2026 7,700 0 (0%) 22 0.17 0 0 7,700 8,400 7,000
24/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
23/06/2026 7,700 0 (0%) 4 0.03 0 0 7,700 8,400 7,000
22/06/2026 7,700 0 (0%) 3 0.02 0 0 7,700 8,400 7,000
19/06/2026 7,700 0.5 (6.94%) 433 3.35 0 0 7,200 7,900 6,500
18/06/2026 7,200 0 (0%) 1 0.01 0 0 7,200 7,900 6,500
17/06/2026 7,200 0 (0%) 80 0.58 0 0 7,200 7,900 6,500
16/06/2026 7,200 0 (0%) 6 0.04 0 0 7,200 7,900 6,500
15/06/2026 7,200 -0.4 (-5.26%) 2,301 16.68 0 0 7,600 8,300 6,900
12/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
11/06/2026 7,600 0.2 (2.7%) 100 0.76 0 0 7,400 8,100 6,700
10/06/2026 7,400 0 (0%) 900 6.66 0 0 7,400 8,100 6,700
09/06/2026 7,400 0 (0%) 97 0.7 0 0 7,400 8,100 6,700
08/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
05/06/2026 7,400 0 (0%) 200 1.48 0 0 7,400 8,100 6,700
04/06/2026 7,400 0 (0%) 400 2.97 0 0 7,400 8,100 6,700
03/06/2026 7,400 0.1 (1.37%) 1,974 14.58 0 0 7,300 8,000 6,600
02/06/2026 7,300 0 (0%) 13 0.1 0 0 7,300 8,000 6,600
01/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/05/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,000 6,600
28/05/2026 7,300 0 (0%) 11 0.08 0 0 7,300 8,000 6,600
27/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
26/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/05/2026 7,300 0 (0%) 3,600 26.27 0 0 7,300 8,000 6,600
21/05/2026 7,300 -0.2 (-2.67%) 2,310 16.85 0 0 7,500 8,200 6,800
20/05/2026 7,500 -0.1 (-1.32%) 328 2.47 0 0 7,600 8,300 6,900
19/05/2026 7,600 0 (0%) 8,800 64.27 0 0 7,600 8,300 6,900
18/05/2026 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,200 6,800
15/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
14/05/2026 7,500 0.5 (7.14%) 902 6.75 0 0 7,000 7,700 6,300
13/05/2026 7,000 -0.5 (-6.67%) 3,800 27.3 0 0 7,500 8,200 6,800
12/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
11/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
08/05/2026 7,500 -0.2 (-2.6%) 1,801 13.51 0 0 7,700 8,400 7,000
07/05/2026 7,700 -0.1 (-1.28%) 2,600 20.02 0 0 7,800 8,500 7,100
06/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
05/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
04/05/2026 7,800 0.5 (6.85%) 628 4.63 0 0 7,300 8,000 6,600
29/04/2026 7,300 0 (0%) 22 0.17 0 0 7,300 8,000 6,600
28/04/2026 7,300 -0.5 (-6.41%) 100 0.73 0 0 7,800 8,500 7,100
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
23/04/2026 7,800 0.6 (8.33%) 137 1.05 0 0 7,200 7,900 6,500
22/04/2026 7,200 -0.1 (-1.37%) 102 0.73 0 0 7,300 8,000 6,600
21/04/2026 7,300 -0.3 (-3.95%) 4,400 32.13 0 0 7,600 8,300 6,900
20/04/2026 7,600 0 (0%) 1,001 7.61 0 0 7,600 8,300 6,900
17/04/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
16/04/2026 7,600 0 (0%) 100 0.75 0 0 7,600 8,300 6,900
15/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
14/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
09/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/04/2026 7,600 0 (0%) 72 0.5 0 0 7,600 8,300 6,900
03/04/2026 7,600 0 (0%) 10 0.08 0 0 7,600 8,300 6,900
02/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
01/04/2026 7,600 0.1 (1.33%) 2,832 21.5 0 0 7,500 8,200 6,800
31/03/2026 7,500 0 (0%) 3,210 24.07 0 0 7,500 8,200 6,800
30/03/2026 7,500 -0.1 (-1.32%) 300 2.25 0 0 7,600 8,300 6,900
27/03/2026 7,600 0 (0%) 332 2.54 0 0 7,600 8,300 6,900
26/03/2026 7,600 -0.1 (-1.3%) 200 1.52 0 0 7,700 8,400 7,000
25/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000

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