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
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0.7 (7.53%) 125 1.25 0 0 9,300 10,600 8,000
06/05/2026 9,200 -0.4 (-4.17%) 6,701 62.54 0 0 9,600 11,000 8,200
05/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/05/2026 9,600 0 (0%) 2,200 21.12 0 0 9,600 11,000 8,200
29/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/04/2026 9,600 -0.3 (-3.03%) 1,000 9.6 0 0 9,900 11,300 8,500
15/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/04/2026 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
13/04/2026 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
10/04/2026 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
09/04/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
08/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/04/2026 9,800 0 (0%) 6 0.06 0 0 9,800 11,200 8,400
03/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
02/04/2026 9,800 0 (0%) 900 8.81 0 0 9,800 11,200 8,400
01/04/2026 9,500 -0.2 (-2.06%) 500 4.91 0 0 9,700 11,100 8,300
31/03/2026 9,700 0.7 (7.78%) 500 4.85 0 0 9,000 10,300 7,700
30/03/2026 9,000 0 (0%) 1,530 13.78 0 0 9,000 10,300 7,700
27/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/03/2026 9,000 0 (0%) 6,100 55.16 0 0 9,000 10,300 7,700
25/03/2026 9,000 -0.8 (-8.16%) 800 7.2 0 0 9,800 11,200 8,400
24/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
20/03/2026 9,800 -0.2 (-2%) 1,000 9.8 0 0 10,000 11,500 8,500
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/03/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
13/03/2026 10,000 0 (0%) 1,200 12 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/03/2026 9,900 0 (0%) 1,800 17.91 0 0 9,900 11,300 8,500
09/03/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
06/03/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/03/2026 9,900 -0.1 (-1%) 200 1.98 0 0 10,000 11,500 8,500
04/03/2026 9,900 -0.2 (-1.98%) 1,500 14.96 0 0 10,100 11,600 8,600
03/03/2026 10,100 0.2 (2.02%) 3,511 35.44 0 0 9,900 11,300 8,500
02/03/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
27/02/2026 10,000 0 (0%) 400 4 0 0 10,000 11,500 8,500
26/02/2026 10,000 0.1 (1.01%) 2,103 21.03 0 0 9,900 11,300 8,500
25/02/2026 10,000 0.1 (1.01%) 4,200 41.71 0 0 9,900 11,300 8,500
24/02/2026 9,900 0 (0%) 500 4.96 0 0 9,900 11,300 8,500
23/02/2026 9,900 0 (0%) 1,500 14.86 0 0 9,900 11,300 8,500
13/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/02/2026 10,100 0.1 (1%) 3,100 30.74 0 0 10,000 11,500 8,500
11/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 100 1 0 0 10,000 11,500 8,500
06/02/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
05/02/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
04/02/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,500 8,500
03/02/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
02/02/2026 10,000 0 (0%) 1,700 17.05 0 0 10,000 11,500 8,500
30/01/2026 10,000 -0.1 (-0.99%) 3,001 30.01 0 0 10,100 11,600 8,600
29/01/2026 10,100 -0.1 (-0.98%) 2,400 24.24 0 0 10,200 11,700 8,700
28/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/01/2026 10,200 -0.2 (-1.92%) 1,000 10.18 0 0 10,400 11,900 8,900
26/01/2026 10,400 0.3 (2.97%) 100 1.04 0 0 10,100 11,600 8,600
23/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
22/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
21/01/2026 10,200 -0.2 (-1.92%) 8,000 80.64 0 0 10,400 11,900 8,900
20/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
19/01/2026 10,400 0.3 (2.97%) 500 5.2 0 0 10,100 11,600 8,600
16/01/2026 10,100 -0.2 (-1.94%) 300 3.03 0 0 10,300 11,800 8,800
15/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
14/01/2026 10,300 0.1 (0.98%) 1,300 13.39 0 0 10,200 11,700 8,700
13/01/2026 10,200 0 (0%) 201 2.05 0 0 10,200 11,700 8,700
12/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/01/2026 10,200 0.1 (0.99%) 203 2.2 0 0 10,100 11,600 8,600
08/01/2026 10,100 0 (0%) 1,000 10.1 0 0 10,100 11,600 8,600
07/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/01/2026 10,100 0 (0%) 500 5.05 0 0 10,100 11,600 8,600
05/01/2026 10,100 0 (0%) 500 5.05 0 0 10,100 11,600 8,600
31/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
30/12/2025 10,100 0 (0%) 800 8.08 0 0 10,100 11,600 8,600
29/12/2025 10,100 0 (0%) 500 5.05 0 0 10,100 11,600 8,600
26/12/2025 10,100 0 (0%) 10 0.1 0 0 10,100 11,600 8,600
25/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
24/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/12/2025 10,100 -0.1 (-0.98%) 600 6.06 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 11 0.12 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/12/2025 10,200 0 (0%) 20 0.23 0 0 10,200 11,700 8,700
17/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/12/2025 10,200 0 (0%) 1,300 13.26 0 0 10,200 11,700 8,700
15/12/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
12/12/2025 10,200 -0.3 (-2.86%) 1,500 15.3 0 0 10,500 12,000 9,000
11/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/12/2025 10,500 0.2 (1.94%) 100 1.05 0 0 10,300 11,800 8,800
09/12/2025 10,200 -0.3 (-2.86%) 400 4.1 0 0 10,500 12,000 9,000
08/12/2025 10,500 0.2 (1.94%) 100 1.05 0 0 10,300 11,800 8,800
05/12/2025 10,500 0.2 (1.94%) 1,324 13.68 0 0 10,300 11,800 8,800
04/12/2025 10,300 -0.2 (-1.9%) 500 5.15 0 0 10,500 12,000 9,000
03/12/2025 10,500 0 (0%) 8 0.08 0 0 10,500 12,000 9,000
02/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/12/2025 10,500 0.2 (1.94%) 400 4.2 0 0 10,300 11,800 8,800
28/11/2025 10,300 -0.3 (-2.83%) 200 2.06 0 0 10,600 12,100 9,100
27/11/2025 10,600 0.1 (0.95%) 800 8.45 0 0 10,500 12,000 9,000
26/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
25/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
20/11/2025 10,500 0 (0%) 2,904 30.49 0 0 10,500 12,000 9,000
19/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/11/2025 10,500 0.2 (1.94%) 1,000 10.5 0 0 10,300 11,800 8,800
13/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800

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