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
19/05/2026 7,000 0 (0%) 300 2.09 0 0 7,000 7,490 6,510
18/05/2026 7,000 -0.03 (-0.43%) 400 2.73 0 0 7,030 7,520 6,540
15/05/2026 7,030 0 (0%) 0 0 0 0 7,030 7,520 6,540
14/05/2026 7,030 0.03 (0.43%) 1,200 8.39 0 0 7,000 7,490 6,510
13/05/2026 7,000 0 (0%) 400 2.75 0 0 7,000 7,490 6,510
12/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
11/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
08/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
07/05/2026 7,000 0.32 (4.79%) 1,500 10.5 0 0 6,680 7,140 6,220
06/05/2026 6,680 -0.12 (-1.76%) 2,800 18.59 0 0 6,800 7,270 6,330
05/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
04/05/2026 6,800 0 (0%) 300 2.04 0 0 6,800 7,270 6,330
29/04/2026 6,800 0.12 (1.8%) 300 2.04 0 0 6,680 7,140 6,220
28/04/2026 6,680 0 (0%) 0 0 0 0 6,680 7,140 6,220
24/04/2026 6,680 -0.32 (-4.57%) 400 2.67 0 0 7,000 7,490 6,510
23/04/2026 7,000 0 (0%) 300 2.1 0 0 7,000 7,490 6,510
22/04/2026 7,000 0 (0%) 500 3.52 0 0 7,000 7,490 6,510
21/04/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,490 6,510
20/04/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,490 6,510
17/04/2026 7,000 0.09 (1.3%) 200 1.39 0 0 6,910 7,390 6,430
16/04/2026 6,910 -0.37 (-5.08%) 300 2.14 0 0 7,280 7,780 6,780
15/04/2026 7,280 0.03 (0.41%) 900 6.5 0 0 7,250 7,750 6,750
14/04/2026 7,250 0.45 (6.62%) 2,300 16.45 0 0 6,800 7,270 6,330
13/04/2026 6,800 -0.45 (-6.21%) 7,600 52.82 0 0 7,250 7,750 6,750
10/04/2026 7,250 0.24 (3.42%) 1,500 10.71 0 0 7,010 7,500 6,520
09/04/2026 7,010 -0.04 (-0.57%) 3,100 21.8 0 0 7,050 7,540 6,560
08/04/2026 7,050 -0.02 (-0.28%) 800 5.65 0 0 7,070 7,560 6,580
07/04/2026 7,070 0 (0%) 3,100 21.92 0 0 7,070 7,560 6,580
06/04/2026 7,070 0 (0%) 2,900 20.47 0 0 7,070 7,560 6,580
03/04/2026 7,070 -0.15 (-2.08%) 900 6.36 0 0 7,220 7,720 6,720
02/04/2026 7,220 -0.13 (-1.77%) 500 3.61 0 0 7,350 7,860 6,840
01/04/2026 7,350 0 (0%) 1,100 8.09 0 0 7,350 7,860 6,840
31/03/2026 7,350 -0.05 (-0.68%) 1,100 8.01 0 0 7,400 7,910 6,890
30/03/2026 7,400 0 (0%) 200 1.48 0 0 7,400 7,910 6,890
27/03/2026 7,400 0.01 (0.14%) 400 2.96 0 0 7,390 7,900 6,880
26/03/2026 7,390 0 (0%) 2,300 16.14 0 0 7,390 7,900 6,880
25/03/2026 7,390 -0.08 (-1.07%) 900 6.38 0 0 7,470 7,990 6,950
24/03/2026 7,470 -0.01 (-0.13%) 800 5.75 0 0 7,480 8,000 6,960
23/03/2026 7,480 0.13 (1.77%) 1,700 12.16 0 0 7,350 7,860 6,840
20/03/2026 7,350 -0.43 (-5.53%) 3,200 23.54 0 0 7,780 8,320 7,240
19/03/2026 7,780 0.09 (1.17%) 2,400 17.71 0 0 7,690 8,220 7,160
18/03/2026 7,690 -0.03 (-0.39%) 800 6.05 0 0 7,720 8,260 7,180
17/03/2026 7,720 0.19 (2.52%) 400 3.05 0 0 7,530 8,050 7,010
16/03/2026 7,530 -0.42 (-5.28%) 3,500 26.38 0 0 7,950 8,500 7,400
13/03/2026 7,950 -0.05 (-0.63%) 400 3.14 0 0 8,000 8,560 7,440
12/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
11/03/2026 8,000 0 (0%) 2,300 17.73 0 0 8,000 8,560 7,440
10/03/2026 8,000 0.4 (5.26%) 400 3.2 0 0 7,600 8,130 7,070
09/03/2026 7,600 0 (0%) 400 3.04 0 0 7,600 8,130 7,070
06/03/2026 7,600 0 (0%) 2,800 21.28 0 0 7,600 8,130 7,070
05/03/2026 7,600 0 (0%) 400 3.12 0 0 7,600 8,130 7,070
04/03/2026 7,600 -0.01 (-0.13%) 10,200 77.59 0 0 7,610 8,140 7,080
03/03/2026 7,610 -0.39 (-4.88%) 8,600 65.96 0 0 8,000 8,560 7,440
02/03/2026 8,000 0 (0%) 1,700 13.19 0 0 8,000 8,560 7,440
27/02/2026 8,000 -0.23 (-2.79%) 3,000 24.43 0 0 8,230 8,800 7,660
26/02/2026 8,230 0.13 (1.6%) 1,000 8. 0 0 8,100 8,660 7,540
25/02/2026 8,100 0 (0%) 400 3.25 0 0 8,100 8,660 7,540
24/02/2026 8,100 0 (0%) 1,500 12.15 0 0 8,100 8,660 7,540
23/02/2026 8,100 0.1 (1.25%) 1,500 12.5 0 0 8,000 8,560 7,440
13/02/2026 8,000 0 (0%) 300 2.4 0 0 8,000 8,560 7,440
12/02/2026 8,000 -0.05 (-0.62%) 500 4 0 0 8,050 8,610 7,490
11/02/2026 8,050 0 (0%) 100 0.81 0 0 8,050 8,610 7,490
10/02/2026 8,050 0.25 (3.21%) 300 2.37 0 0 7,800 8,340 7,260
09/02/2026 7,800 -0.39 (-4.76%) 1,700 13.56 0 0 8,190 8,760 7,620
06/02/2026 8,190 0 (0%) 100 0.82 0 0 8,190 8,760 7,620
05/02/2026 8,190 -0.01 (-0.12%) 1,200 9.84 0 0 8,200 8,770 7,630
04/02/2026 8,200 0.02 (0.24%) 5,500 44.66 0 0 8,180 8,750 7,610
03/02/2026 8,180 -0.01 (-0.12%) 300 2.45 0 0 8,190 8,760 7,620
02/02/2026 8,190 -0.01 (-0.12%) 600 4.76 0 0 8,200 8,770 7,630
30/01/2026 8,200 0.28 (3.54%) 700 5.74 0 0 7,920 8,470 7,370
29/01/2026 7,920 -0.08 (-1%) 4,400 34.62 0 0 8,000 8,560 7,440
28/01/2026 8,000 0 (0%) 3,700 29.71 0 0 8,000 8,560 7,440
27/01/2026 8,000 0 (0%) 400 3.2 0 0 8,000 8,560 7,440
26/01/2026 8,000 -0.01 (-0.12%) 1,800 14.42 0 0 8,010 8,570 7,450
23/01/2026 8,010 -0.18 (-2.2%) 26,600 214.42 0 0 8,190 8,760 7,620
22/01/2026 8,190 0.03 (0.37%) 1,200 9.84 0 0 8,160 8,730 7,590
21/01/2026 8,160 -0.17 (-2.04%) 2,500 20.36 0 0 8,330 8,910 7,750
20/01/2026 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
19/01/2026 8,330 -0.04 (-0.48%) 20,000 164.95 0 0 8,370 8,950 7,790
16/01/2026 8,370 0 (0%) 800 6.64 0 0 8,370 8,950 7,790
15/01/2026 8,370 0 (0%) 700 5.85 0 0 8,370 8,950 7,790
14/01/2026 8,370 0 (0%) 700 5.8 0 0 8,370 8,950 7,790
13/01/2026 8,370 0.01 (0.12%) 1,100 9.2 0 0 8,360 8,940 7,780
12/01/2026 8,360 0.16 (1.95%) 5,400 44.44 0 0 8,200 8,770 7,630
09/01/2026 8,200 0.08 (0.99%) 5,700 46.71 0 0 8,120 8,680 7,560
08/01/2026 8,120 -0.17 (-2.05%) 5,100 41.39 0 0 8,290 8,870 7,710
07/01/2026 8,290 0 (0%) 100 0.83 0 0 8,290 8,870 7,710
06/01/2026 8,290 0.1 (1.22%) 3,100 25.6 0 0 8,190 8,760 7,620
05/01/2026 8,190 0.02 (0.24%) 11,000 89.41 0 0 8,170 8,740 7,600
31/12/2025 8,170 -0.01 (-0.12%) 5,400 44.35 0 0 8,180 8,750 7,610
30/12/2025 8,180 0.03 (0.37%) 9,700 80.05 0 0 8,150 8,720 7,580
29/12/2025 8,150 -0.01 (-0.12%) 7,200 58.58 0 0 8,160 8,730 7,590
26/12/2025 8,160 -0.2 (-2.39%) 1,300 10.58 0 0 8,360 8,940 7,780
25/12/2025 8,360 -0.04 (-0.48%) 6,200 51.31 0 0 8,400 8,980 7,820
24/12/2025 8,400 0 (0%) 7,600 63.46 0 0 8,400 8,980 7,820
23/12/2025 8,400 -0.05 (-0.59%) 17,000 142.94 0 0 8,450 9,040 7,860
22/12/2025 8,450 0.04 (0.48%) 16,700 141.05 0 0 8,410 8,990 7,830
19/12/2025 8,410 -0.34 (-3.89%) 3,600 30.27 0 0 8,750 9,360 8,140
18/12/2025 8,750 0 (0%) 0 0 0 0 8,750 9,360 8,140
17/12/2025 8,750 0 (0%) 0 0 0 0 8,750 9,360 8,140
16/12/2025 8,750 0.05 (0.57%) 2,000 16.96 0 0 8,700 9,300 8,100
15/12/2025 8,700 0.2 (2.35%) 1,500 12.89 0 0 8,500 9,090 7,910
12/12/2025 8,500 -0.15 (-1.73%) 4,700 39.7 0 0 8,650 9,250 8,050
11/12/2025 8,650 0.18 (2.13%) 1,900 16.36 0 0 8,470 9,060 7,880
10/12/2025 8,470 -0.23 (-2.64%) 100 0.85 0 0 8,700 9,300 8,100
09/12/2025 8,700 0.1 (1.16%) 3,100 26.76 0 0 8,600 9,200 8,000
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
05/12/2025 8,600 -0.09 (-1.04%) 17,400 147.85 0 0 8,690 9,290 8,090
04/12/2025 8,690 0.01 (0.12%) 3,400 29.26 0 0 8,680 9,280 8,080
03/12/2025 8,680 0.18 (2.12%) 9,000 76.76 0 0 8,500 9,090 7,910
02/12/2025 8,500 0.29 (3.53%) 1,300 11.05 0 0 8,210 8,780 7,640
01/12/2025 8,210 -0.39 (-4.53%) 1,400 11.6 0 0 8,600 9,200 8,000
28/11/2025 8,600 0.04 (0.47%) 3,900 33.24 0 0 8,560 9,150 7,970
27/11/2025 8,560 -0.03 (-0.35%) 19,400 166.43 0 0 8,590 9,190 7,990
26/11/2025 8,590 0.01 (0.12%) 3,000 25.81 0 0 8,580 9,180 7,980
25/11/2025 8,580 -0.04 (-0.46%) 16,300 140.2 0 0 8,620 9,220 8,020
24/11/2025 8,620 0.05 (0.58%) 19,300 172.37 0 0 8,570 9,160 7,980
21/11/2025 8,570 -0.23 (-2.61%) 1,900 16.38 0 0 8,800 9,410 8,190
20/11/2025 8,800 -0.14 (-1.57%) 7,000 59.92 0 0 8,940 9,560 8,320
19/11/2025 8,940 0 (0%) 0 0 0 0 8,940 9,560 8,320

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