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
25/08/2026 4,600 0.09 (2.%) 2,500 11.01 0 0 4,510 4,820 4,200
24/08/2026 4,510 -0.09 (-1.96%) 600 2.69 0 0 4,600 4,920 4,280
21/08/2026 4,600 0 (0%) 0 0 0 0 4,600 4,920 4,280
20/08/2026 4,600 0.06 (1.32%) 1,100 4.72 0 0 4,540 4,850 4,230
19/08/2026 4,540 0.14 (3.18%) 1,600 6.97 0 0 4,400 4,700 4,100
18/08/2026 4,400 -0.19 (-4.14%) 2,900 12.64 0 0 4,590 4,910 4,270
17/08/2026 4,590 0 (0%) 0 0 0 0 4,590 4,910 4,270
14/08/2026 4,590 0.18 (4.08%) 4,200 18.25 0 0 4,410 4,710 4,110
13/08/2026 4,410 -0.29 (-6.17%) 14,800 66.38 0 0 4,700 5,020 4,380
12/08/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,020 4,380
11/08/2026 4,700 0 (0%) 100 0.47 0 0 4,700 5,020 4,380
10/08/2026 4,700 0 (0%) 800 3.65 0 0 4,700 5,020 4,380
07/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,020 4,380
06/08/2026 4,700 -0.09 (-1.88%) 6,900 31.43 0 0 4,790 5,120 4,460
05/08/2026 4,790 0.29 (6.44%) 7,600 34.95 0 0 4,500 4,810 4,190
04/08/2026 4,500 0 (0%) 14,000 62.29 0 0 4,500 4,810 4,190
03/08/2026 4,500 0 (0%) 7,500 33.75 0 0 4,500 4,810 4,190
31/07/2026 4,500 -0.1 (-2.17%) 10,100 45.97 0 0 4,600 4,920 4,280
30/07/2026 4,600 -0.1 (-2.13%) 4,200 19.12 0 0 4,700 5,020 4,380
29/07/2026 4,700 0.25 (5.62%) 2,000 9.16 0 0 4,450 4,760 4,140
28/07/2026 4,450 -0.25 (-5.32%) 11,100 49.46 0 0 4,700 5,020 4,380
27/07/2026 4,700 0.05 (1.08%) 1,100 5.09 0 0 4,650 4,970 4,330
24/07/2026 4,650 0.07 (1.53%) 1,400 6.48 0 0 4,580 4,900 4,260
23/07/2026 4,580 -0.31 (-6.34%) 100 0.46 0 0 4,890 5,230 4,550
22/07/2026 4,890 0.27 (5.84%) 3,900 17.97 0 0 4,620 4,940 4,300
21/07/2026 4,620 -0.34 (-6.85%) 12,500 57.79 0 0 4,960 5,300 4,620
20/07/2026 4,960 0.31 (6.67%) 100 0.5 0 0 4,650 4,970 4,330
17/07/2026 4,650 0 (0%) 1,100 5.15 0 0 4,650 4,970 4,330
16/07/2026 4,650 0 (0%) 0 0 0 0 4,650 4,970 4,330
15/07/2026 4,650 -0.33 (-6.63%) 1,600 7.58 0 0 4,980 5,320 4,640
14/07/2026 4,980 -0.02 (-0.4%) 12,600 58.69 0 0 5,000 5,350 4,650
13/07/2026 5,000 0.3 (6.38%) 1,800 8.41 0 0 4,700 5,020 4,380
10/07/2026 4,700 -0.1 (-2.08%) 700 3.28 0 0 4,800 5,130 4,470
09/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,130 4,470
08/07/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,240 4,560
07/07/2026 4,900 0.25 (5.38%) 100 0.49 0 0 4,650 4,970 4,330
06/07/2026 4,650 -0.15 (-3.13%) 400 1.86 0 0 4,800 5,130 4,470
03/07/2026 4,800 -0.09 (-1.84%) 1,000 4.75 0 0 4,890 5,230 4,550
02/07/2026 4,890 0.24 (5.16%) 1,800 8.6 0 0 4,650 4,970 4,330
01/07/2026 4,650 -0.32 (-6.44%) 600 2.92 0 0 4,970 5,310 4,630
30/06/2026 4,970 0.31 (6.65%) 400 1.99 0 0 4,660 4,980 4,340
29/06/2026 4,660 0 (0%) 100 0.47 0 0 4,660 4,980 4,340
26/06/2026 4,660 0 (0%) 2,600 12.12 0 0 4,660 4,980 4,340
25/06/2026 4,660 -0.18 (-3.72%) 800 3.72 0 0 4,840 5,170 4,510
24/06/2026 4,840 -0.12 (-2.42%) 1,200 5.63 0 0 4,960 5,300 4,620
23/06/2026 4,960 0.09 (1.85%) 400 1.99 0 0 4,870 5,210 4,530
22/06/2026 4,870 0 (0%) 2,100 9.93 0 0 4,870 5,210 4,530
19/06/2026 4,870 0 (0%) 0 0 0 0 4,870 5,210 4,530
18/06/2026 4,870 -0.02 (-0.41%) 200 0.97 0 0 4,890 5,230 4,550
17/06/2026 4,890 -0.01 (-0.2%) 16,200 76.65 0 0 4,900 5,240 4,560
16/06/2026 4,900 -0.02 (-0.41%) 600 2.85 0 0 4,920 5,260 4,580
15/06/2026 4,920 0.01 (0.2%) 1,300 6.4 0 0 4,910 5,250 4,570
12/06/2026 4,910 -0.01 (-0.2%) 1,900 8.79 0 0 4,920 5,260 4,580
11/06/2026 4,920 0 (0%) 0 0 0 0 4,920 5,260 4,580
10/06/2026 4,920 0 (0%) 0 0 0 0 4,920 5,260 4,580
09/06/2026 4,920 0.31 (6.72%) 100 0.49 0 0 4,610 4,930 4,290
08/06/2026 4,610 -0.29 (-5.92%) 1,100 5.08 0 0 4,900 5,240 4,560
05/06/2026 4,900 0.1 (2.08%) 400 1.9 0 0 4,800 5,130 4,470
04/06/2026 4,800 0 (0%) 4,200 20.16 0 0 4,800 5,130 4,470
03/06/2026 4,800 0 (0%) 600 2.88 0 0 4,800 5,130 4,470
02/06/2026 4,800 0 (0%) 700 3.36 0 0 4,800 5,130 4,470
01/06/2026 4,800 0 (0%) 1,000 4.8 0 0 4,800 5,130 4,470
29/05/2026 4,800 0 (0%) 200 0.96 0 0 4,800 5,130 4,470
28/05/2026 4,800 0 (0%) 300 1.45 0 0 4,800 5,130 4,470
27/05/2026 4,800 -0.05 (-1.03%) 1,400 6.72 0 0 4,850 5,180 4,520
26/05/2026 4,850 0.02 (0.41%) 500 2.33 0 0 4,830 5,160 4,500
25/05/2026 4,830 0.08 (1.68%) 800 3.77 0 0 4,750 5,080 4,420
22/05/2026 4,750 -0.05 (-1.04%) 2,600 12.32 0 0 4,800 5,130 4,470
21/05/2026 4,800 0 (0%) 600 2.88 0 0 4,800 5,130 4,470
20/05/2026 4,800 0 (0%) 13,100 59.74 0 0 4,800 5,130 4,470
19/05/2026 4,800 -0.09 (-1.84%) 200 0.97 0 0 4,890 5,230 4,550
18/05/2026 4,890 0.06 (1.24%) 1,300 6.37 0 0 4,830 5,160 4,500
15/05/2026 4,830 0 (0%) 300 1.45 0 0 4,830 5,160 4,500
14/05/2026 4,830 -0.02 (-0.41%) 4,800 22.62 0 0 4,850 5,180 4,520
13/05/2026 4,850 0 (0%) 0 0 0 0 4,850 5,180 4,520
12/05/2026 4,850 -0.05 (-1.02%) 1,000 4.8 0 0 4,900 5,240 4,560
11/05/2026 4,900 0.15 (3.16%) 2,200 10.44 0 0 4,750 5,080 4,420
08/05/2026 4,750 -0.05 (-1.04%) 5,700 27.15 0 0 4,800 5,130 4,470
07/05/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,130 4,470
06/05/2026 4,800 -0.1 (-2.04%) 1,500 7.2 0 0 4,900 5,240 4,560
05/05/2026 4,900 0 (0%) 1,400 6.86 0 0 4,900 5,240 4,560
04/05/2026 4,900 -0.08 (-1.61%) 3,000 14.62 0 0 4,980 5,320 4,640
29/04/2026 4,980 0.18 (3.75%) 1,500 7.22 0 0 4,800 5,130 4,470
28/04/2026 4,800 -0.15 (-3.03%) 10,000 48.23 0 0 4,950 5,290 4,610
24/04/2026 4,950 0 (0%) 700 3.47 0 0 4,950 5,290 4,610
23/04/2026 4,950 0.01 (0.2%) 1,700 8.41 0 0 4,940 5,280 4,600
22/04/2026 4,940 0 (0%) 0 0 0 0 4,940 5,280 4,600
21/04/2026 4,940 0 (0%) 2,200 10.99 0 0 4,940 5,280 4,600
20/04/2026 4,940 0 (0%) 1,500 7.41 0 0 4,940 5,280 4,600
17/04/2026 4,940 0.02 (0.41%) 2,100 10.35 0 0 4,920 5,260 4,580
16/04/2026 4,920 -0.02 (-0.4%) 4,600 22.67 0 0 4,940 5,280 4,600
15/04/2026 4,940 -0.01 (-0.2%) 100 0.49 0 0 4,950 5,290 4,610
14/04/2026 4,950 -0.05 (-1%) 1,700 8.42 0 0 5,000 5,350 4,650
13/04/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,240 4,560
10/04/2026 4,900 0 (0%) 800 3.92 0 0 4,900 5,240 4,560
09/04/2026 4,900 -0.05 (-1.01%) 1,500 7.34 0 0 4,950 5,290 4,610
08/04/2026 4,950 0 (0%) 100 0.5 0 0 4,950 5,290 4,610
07/04/2026 4,950 0.05 (1.02%) 100 0.5 0 0 4,900 5,240 4,560
06/04/2026 4,900 -0.05 (-1.01%) 100 0.49 0 0 4,950 5,290 4,610
03/04/2026 4,950 0 (0%) 500 2.48 0 0 4,950 5,290 4,610
02/04/2026 4,950 0 (0%) 1,300 6.35 0 0 4,950 5,290 4,610
01/04/2026 4,950 0 (0%) 600 2.97 0 0 4,950 5,290 4,610
31/03/2026 4,950 0.17 (3.56%) 3,600 17.67 0 0 4,780 5,110 4,450
30/03/2026 4,780 -0.12 (-2.45%) 200 0.97 0 0 4,900 5,240 4,560
27/03/2026 4,900 -0.04 (-0.81%) 900 4.44 0 0 4,940 5,280 4,600
26/03/2026 4,940 0.04 (0.82%) 200 0.99 0 0 4,900 5,240 4,560
25/03/2026 4,900 0.1 (2.08%) 10,600 51.43 0 0 4,800 5,130 4,470
24/03/2026 4,800 -0.09 (-1.84%) 1,400 6.76 0 0 4,890 5,230 4,550
23/03/2026 4,890 0 (0%) 4,200 20.36 0 0 4,890 5,230 4,550
20/03/2026 4,890 -0.01 (-0.2%) 27,600 132.97 0 0 4,900 5,240 4,560
19/03/2026 4,900 0 (0%) 7,400 36.25 0 0 4,900 5,240 4,560
18/03/2026 4,900 0 (0%) 27,800 139. 0 0 4,900 5,240 4,560
17/03/2026 4,900 -0.07 (-1.41%) 8,300 40.68 0 0 4,970 5,310 4,630
16/03/2026 4,970 0.07 (1.43%) 300 1.5 0 0 4,900 5,240 4,560
13/03/2026 4,900 0 (0%) 600 2.99 0 0 4,900 5,240 4,560
12/03/2026 4,900 0 (0%) 1,200 5.95 0 0 4,900 5,240 4,560
11/03/2026 4,900 0 (0%) 1,800 8.82 0 0 4,900 5,240 4,560
10/03/2026 4,900 0 (0%) 1,600 7.84 0 0 4,900 5,240 4,560
09/03/2026 4,900 0 (0%) 25,300 121.83 0 0 4,900 5,240 4,560
06/03/2026 4,900 0.07 (1.45%) 1,300 6.37 0 0 4,830 5,160 4,500
05/03/2026 4,830 -0.13 (-2.62%) 23,400 114.57 0 0 4,960 5,300 4,620
04/03/2026 4,960 -0.04 (-0.8%) 23,000 114.4 0 0 5,000 5,350 4,650
03/03/2026 5,000 0.02 (0.4%) 4,700 23.33 0 0 4,980 5,320 4,640
02/03/2026 4,980 -0.03 (-0.6%) 5,600 27.9 0 0 5,010 5,360 4,660
27/02/2026 5,010 -0.01 (-0.2%) 5,200 26.05 0 0 5,020 5,370 4,670
26/02/2026 5,020 0.02 (0.4%) 1,100 5.41 0 0 5,000 5,350 4,650
25/02/2026 5,000 0 (0%) 800 4 0 0 5,000 5,350 4,650

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