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
02/11/2026 6,800 0 (0%) 207 1.41 0 0 6,800 7,400 6,200
30/10/2026 6,800 0 (0%) 25 0.16 0 0 6,800 7,400 6,200
29/10/2026 6,800 0.6 (9.68%) 270 1.83 0 0 6,200 6,800 5,600
28/10/2026 6,200 -0.5 (-7.46%) 608 3.76 0 0 6,700 7,300 6,100
27/10/2026 6,700 0.5 (8.06%) 100 0.67 0 0 6,200 6,800 5,600
26/10/2026 6,200 0 (0%) 21 0.13 0 0 6,200 6,800 5,600
23/10/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
22/10/2026 6,200 0.5 (8.77%) 108 0.67 0 0 5,700 6,200 5,200
21/10/2026 5,700 0 (0%) 3 0.02 0 0 5,700 6,200 5,200
20/10/2026 5,700 -0.6 (-9.52%) 193 1.1 0 0 6,300 6,900 5,700
19/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
16/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
15/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
14/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
13/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
12/10/2026 6,300 0 (0%) 106 0.67 0 0 6,300 6,900 5,700
09/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
08/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
07/10/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
06/10/2026 6,300 0 (0%) 6 0.04 0 0 6,300 6,900 5,700
05/10/2026 6,300 -0.7 (-10%) 2,002 12.61 0 0 7,000 7,700 6,300
02/10/2026 7,000 0 (0%) 3 0.02 0 0 7,000 7,700 6,300
01/10/2026 7,000 0.6 (9.38%) 701 4.35 0 0 6,400 7,000 5,800
30/09/2026 6,400 0 (0%) 10 0.06 0 0 6,400 7,000 5,800
29/09/2026 6,400 0 (0%) 14 0.08 0 0 6,400 7,000 5,800
28/09/2026 6,400 0.5 (8.47%) 111 0.7 0 0 5,900 6,400 5,400
25/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
24/09/2026 5,900 0 (0%) 15 0.1 0 0 5,900 6,400 5,400
23/09/2026 5,900 0 (0%) 201 1.15 0 0 5,900 6,400 5,400
22/09/2026 5,900 0 (0%) 20 0.12 0 0 5,900 6,400 5,400
21/09/2026 5,900 0.5 (9.26%) 400 2.36 0 0 5,400 5,900 4,900
18/09/2026 5,400 0 (0%) 18 0.1 0 0 5,400 5,900 4,900
17/09/2026 5,400 -0.1 (-1.82%) 500 2.7 0 0 5,500 6,000 5,000
16/09/2026 5,500 0.2 (3.77%) 641 3.53 0 0 5,300 5,800 4,800
15/09/2026 5,300 -0.4 (-7.02%) 1,406 7.64 0 0 5,700 6,200 5,200
14/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
11/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
10/09/2026 5,700 -0.6 (-9.52%) 5,100 29.27 0 0 6,300 6,900 5,700
09/09/2026 6,300 -0.7 (-10%) 3,401 21.5 0 0 7,000 7,700 6,300
08/09/2026 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,000 5,800
07/09/2026 6,400 0 (0%) 200 1.28 0 0 6,400 7,000 5,800
04/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
03/09/2026 6,400 -0.1 (-1.54%) 2,000 12.8 0 0 6,500 7,100 5,900
28/08/2026 6,500 0 (0%) 11 0.07 0 0 6,500 7,100 5,900
27/08/2026 6,500 -0.1 (-1.52%) 6,000 36.16 0 0 6,600 7,200 6,000
26/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
25/08/2026 6,600 -0.1 (-1.49%) 200 1.32 0 0 6,700 7,300 6,100
24/08/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,300 6,100
21/08/2026 6,700 0 (0%) 31 0.2 0 0 6,700 7,300 6,100
20/08/2026 6,700 0.2 (3.08%) 102 0.68 0 0 6,500 7,100 5,900
19/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
18/08/2026 6,500 0 (0%) 10 0.07 0 0 6,500 7,100 5,900
17/08/2026 6,500 0.4 (6.56%) 100 0.65 0 0 6,100 6,700 5,500
14/08/2026 6,100 0.4 (7.02%) 100 0.61 0 0 5,700 6,200 5,200
13/08/2026 5,700 -0.5 (-8.06%) 3,500 19.86 0 0 6,200 6,800 5,600
12/08/2026 6,200 0.3 (5.08%) 21,700 119.42 0 0 5,900 6,400 5,400
11/08/2026 5,900 -0.4 (-6.35%) 100 0.59 0 0 6,300 6,900 5,700
10/08/2026 6,300 0 (0%) 1,000 6.3 0 0 6,300 6,900 5,700
07/08/2026 6,300 0.5 (8.62%) 3,100 16.65 0 0 5,800 6,300 5,300
06/08/2026 5,800 -0.6 (-9.38%) 23,000 136.23 0 0 6,400 7,000 5,800
05/08/2026 6,400 -0.1 (-1.54%) 7,249 45.8 0 0 6,500 7,100 5,900
04/08/2026 6,500 -0.7 (-9.72%) 810 5.27 0 0 7,200 7,900 6,500
03/08/2026 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,400 6,200
31/07/2026 6,800 -0.4 (-5.56%) 26,459 179.04 0 0 7,200 7,900 6,500
30/07/2026 7,200 -0.7 (-8.86%) 3,701 26.65 0 0 7,900 8,600 7,200
29/07/2026 7,900 0.7 (9.72%) 100 0.79 0 0 7,200 7,900 6,500
28/07/2026 7,200 -0.7 (-8.86%) 1,200 8.64 0 0 7,900 8,600 7,200
27/07/2026 7,900 0.7 (9.72%) 100 0.79 0 0 7,200 7,900 6,500
24/07/2026 7,200 0 (0%) 400 2.88 0 0 7,200 7,900 6,500
23/07/2026 7,200 -0.8 (-10%) 1,800 12.97 0 0 8,000 8,800 7,200
22/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/07/2026 8,000 -0.8 (-9.09%) 300 2.46 0 0 8,800 9,600 8,000
20/07/2026 8,800 0 (0%) 6 0.05 0 0 8,800 9,600 8,000
17/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
16/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
14/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
13/07/2026 8,800 0 (0%) 35 0.31 0 0 8,800 9,600 8,000
10/07/2026 8,800 0 (0%) 2 0.02 0 0 8,800 9,600 8,000
09/07/2026 8,800 0 (0%) 402 3.54 0 0 8,800 9,600 8,000
08/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
07/07/2026 8,800 0 (0%) 4 0.04 0 0 8,800 9,600 8,000
06/07/2026 8,800 0 (0%) 8 0.07 0 0 8,800 9,600 8,000
03/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
02/07/2026 8,800 0 (0%) 14 0.12 0 0 8,800 9,600 8,000
01/07/2026 8,800 0 (0%) 2 0.02 0 0 8,800 9,600 8,000
30/06/2026 8,800 0 (0%) 2 0.02 0 0 8,800 9,600 8,000
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/06/2026 8,800 0.6 (7.32%) 500 4.16 0 0 8,200 9,000 7,400
25/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/06/2026 8,200 0.2 (2.5%) 101 0.83 0 0 8,000 8,800 7,200
22/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
18/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
17/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
15/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
11/06/2026 8,000 -0.5 (-5.88%) 100 0.8 0 0 8,500 9,300 7,700
10/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/06/2026 8,500 0.7 (8.97%) 309 2.49 0 0 7,800 8,500 7,100
04/06/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
03/06/2026 7,800 0.4 (5.41%) 3,101 22.99 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.7 (-8.64%) 1,000 7.4 0 0 8,100 8,900 7,300
01/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
29/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
28/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/05/2026 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
25/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
19/05/2026 8,100 0 (0%) 2 0.02 0 0 8,100 8,900 7,300
18/05/2026 8,100 0 (0%) 201 1.6 0 0 8,100 8,900 7,300
15/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
14/05/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,900 7,300
13/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
12/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
11/05/2026 8,100 0.1 (1.25%) 5,206 37.66 0 0 8,000 8,800 7,200
08/05/2026 8,000 0 (0%) 1 0.01 0 0 8,000 8,800 7,200
07/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/05/2026 8,000 0 (0%) 19 0.14 0 0 8,000 8,800 7,200
05/05/2026 8,000 0 (0%) 3 0.02 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 20 0.14 0 0 8,000 8,800 7,200

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