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
28/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/09/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/09/2026 7,400 0 (0%) 1,040 7.67 0 0 7,400 8,500 6,300
23/09/2026 7,400 -0.1 (-1.33%) 3,000 22.2 0 0 7,500 8,600 6,400
22/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/09/2026 7,500 0.1 (1.35%) 1,020 7.63 0 0 7,400 8,500 6,300
18/09/2026 7,500 0.6 (8.7%) 3,404 25.08 0 0 6,900 7,900 5,900
17/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/09/2026 7,300 0.5 (7.35%) 820 5.61 0 0 6,800 7,800 5,800
15/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/09/2026 7,200 0 (0%) 889 5.96 0 0 7,200 8,200 6,200
11/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2026 7,200 0.2 (2.86%) 100 0.72 0 0 7,000 8,000 6,000
08/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/09/2026 6,400 -1.1 (-14.67%) 1,300 8.98 0 0 7,500 8,600 6,400
04/09/2026 7,500 0.5 (7.14%) 400 3 0 0 7,000 8,000 6,000
03/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/08/2026 7,000 0 (0%) 400 2.8 0 0 7,000 8,000 6,000
25/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/08/2026 7,000 0 (0%) 29 0.19 0 0 7,000 8,000 6,000
21/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/08/2026 7,000 0 (0%) 600 4.2 0 0 7,000 8,000 6,000
14/08/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/08/2026 8,000 0.7 (9.59%) 743 5.2 0 0 7,300 8,300 6,300
12/08/2026 7,500 0.3 (4.17%) 729 5.31 0 0 7,200 8,200 6,200
11/08/2026 7,100 -0.8 (-10.13%) 1,165 8.4 0 0 7,900 9,000 6,800
10/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/08/2026 7,900 0 (0%) 724 5.69 0 0 7,900 9,000 6,800
05/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
31/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/07/2026 7,900 -1.3 (-14.13%) 30,100 237.79 0 0 9,200 10,500 7,900
29/07/2026 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
28/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/07/2026 8,000 0 (0%) 301 2.41 0 0 8,000 9,200 6,800
22/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/07/2026 8,000 0 (0%) 0 0 15,000 102 8,000 9,200 6,800
10/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/07/2026 8,000 -0.8 (-9.09%) 600 4.8 0 0 8,800 10,100 7,500
07/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
01/07/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/06/2026 8,800 -0.2 (-2.22%) 5,100 44.88 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 (0%) 0 0 0 0 9,000 10,300 7,700
22/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/06/2026 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
16/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/06/2026 9,000 1 (12.5%) 200 1.8 0 0 8,000 9,200 6,800
11/06/2026 8,000 0 (0%) 693 5.54 0 0 8,000 9,200 6,800
10/06/2026 8,000 -1.1 (-12.09%) 2,600 20.8 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/06/2026 9,100 0.1 (1.11%) 2,000 18.2 0 0 9,000 10,300 7,700
03/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/05/2026 9,000 0 (0%) 9 0.08 0 0 9,000 10,300 7,700
22/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/05/2026 9,000 0 (0%) 9,500 85.5 0 0 9,000 10,300 7,700
15/05/2026 9,000 0.6 (7.14%) 509 4.57 0 0 8,400 9,600 7,200
14/05/2026 8,000 -1.1 (-12.09%) 20,600 172.4 0 0 9,100 10,400 7,800
13/05/2026 9,100 0 (0%) 19 0.18 0 0 9,100 10,400 7,800
12/05/2026 9,000 -0.1 (-1.1%) 11,500 105.05 0 0 9,100 10,400 7,800
11/05/2026 9,100 0.1 (1.11%) 200 1.82 0 0 9,000 10,300 7,700
08/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/05/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/05/2026 9,000 0 (0%) 2,000 18 0 0 9,000 10,300 7,700
04/05/2026 9,000 0 (0%) 30 0.27 0 0 9,000 10,300 7,700
29/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/04/2026 9,000 0 (0%) 2,000 18 85,000 765 9,000 10,300 7,700
23/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/04/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/04/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
17/04/2026 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
16/04/2026 9,000 0 (0%) 900 8.1 0 0 9,000 10,300 7,700
15/04/2026 9,000 0 (0%) 700 6.3 0 0 9,000 10,300 7,700
14/04/2026 9,000 0 (0%) 101 0.91 0 0 9,000 10,300 7,700
13/04/2026 9,000 -0.1 (-1.1%) 6,900 62.12 0 0 9,100 10,400 7,800
10/04/2026 9,100 0 (0%) 3,001 27.31 0 0 9,100 10,400 7,800
09/04/2026 9,100 -0.1 (-1.09%) 600 5.46 0 0 9,200 10,500 7,900
08/04/2026 9,200 0 (0%) 3,206 29.49 0 0 9,200 10,500 7,900
07/04/2026 9,200 0 (0%) 1,300 11.96 0 0 9,200 10,500 7,900
06/04/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
03/04/2026 9,100 -0.1 (-1.09%) 4,202 38.56 0 0 9,200 10,500 7,900
02/04/2026 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 10,300 7,700
01/04/2026 9,000 0 (0%) 102 0.92 0 0 9,000 10,300 7,700
31/03/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
30/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

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