Historical Data ja - BSC

証券

レポート

キーワードを入力…

ガイド

タブ

クイック移動

オンライン取引口座開設

価格履歴

日付	종가 (천 VND)	変化	マッチング取引		交渉取引		始値（千VND）
日付	종가 (천 VND)	変化	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
08/05/2026	4,300	0.1 (2.38%)	11,200	48.95	0	0	4,200	4,800	3,600
07/05/2026	4,300	0 (0%)	6,530	27.16	0	0	4,300	4,900	3,700
06/05/2026	4,400	0 (0%)	5,161	21.97	0	0	4,400	5,000	3,800
05/05/2026	4,300	0.1 (2.38%)	6,751	29.75	0	0	4,200	4,800	3,600
04/05/2026	4,200	0 (0%)	12,130	51.03	0	0	4,200	4,800	3,600
29/04/2026	4,200	-0.1 (-2.33%)	11,404	47.91	0	0	4,300	4,900	3,700
28/04/2026	4,300	0 (0%)	7,525	32.25	0	0	4,300	4,900	3,700
24/04/2026	4,300	0 (0%)	5,189	22.24	0	0	4,300	4,900	3,700
23/04/2026	4,300	-0.1 (-2.27%)	12,694	54.65	0	0	4,400	5,000	3,800
22/04/2026	4,400	0 (0%)	7,163	31.88	0	0	4,400	5,000	3,800
21/04/2026	4,300	-0.1 (-2.27%)	3,901	17.09	0	0	4,400	5,000	3,800
20/04/2026	4,600	0.3 (6.98%)	9,473	41.66	0	0	4,300	4,900	3,700
17/04/2026	4,400	-0.2 (-4.35%)	41,581	180.02	0	0	4,600	5,200	4,000
16/04/2026	4,600	-0.1 (-2.13%)	15,006	69.11	0	0	4,700	5,400	4,000
15/04/2026	4,700	0.1 (2.17%)	2,734	12.97	0	0	4,600	5,200	4,000
14/04/2026	4,600	-0.2 (-4.17%)	30,117	139.91	0	0	4,800	5,500	4,100
13/04/2026	4,900	0.1 (2.08%)	2,402	11.45	0	0	4,800	5,500	4,100
10/04/2026	4,800	0 (0%)	1,700	8.15	0	0	4,800	5,500	4,100
09/04/2026	4,800	0 (0%)	3,502	16.77	0	0	4,800	5,500	4,100
08/04/2026	4,900	0 (0%)	7,901	38.23	0	0	4,900	5,600	4,200
07/04/2026	4,900	0.1 (2.08%)	3,203	15.82	0	0	4,800	5,500	4,100
06/04/2026	4,800	-0.1 (-2.04%)	6,110	29.44	0	0	4,900	5,600	4,200
03/04/2026	4,900	0.1 (2.08%)	708	3.48	0	0	4,800	5,500	4,100
02/04/2026	5,000	-0.1 (-1.96%)	1,750	8.47	0	0	5,100	5,800	4,400
01/04/2026	5,000	0 (0%)	600	3.03	0	0	5,000	5,700	4,300
31/03/2026	5,100	0.1 (2%)	5,200	26.01	0	0	5,000	5,700	4,300
30/03/2026	5,000	0 (0%)	13	0.07	0	0	5,000	5,700	4,300
27/03/2026	5,000	-0.1 (-1.96%)	906	4.52	0	0	5,100	5,800	4,400
26/03/2026	5,100	0.1 (2%)	5,500	27.79	0	0	5,000	5,700	4,300
25/03/2026	4,900	-0.1 (-2%)	2,162	10.8	0	0	5,000	5,700	4,300
24/03/2026	5,100	0.2 (4.08%)	1,177	5.85	0	0	4,900	5,600	4,200
23/03/2026	4,800	0 (0%)	5,400	26.55	0	0	4,800	5,500	4,100
20/03/2026	4,900	0.1 (2.08%)	4,407	21.32	0	0	4,800	5,500	4,100
19/03/2026	4,800	0 (0%)	1,108	5.33	0	0	4,800	5,500	4,100
18/03/2026	5,000	0 (0%)	12,506	60.03	0	0	5,000	5,700	4,300
17/03/2026	5,000	0 (0%)	12,333	61.68	0	0	5,000	5,700	4,300
16/03/2026	5,100	0.1 (2%)	3,805	19.12	0	0	5,000	5,700	4,300
13/03/2026	5,000	0.1 (2.04%)	11,620	58.63	0	0	4,900	5,600	4,200
12/03/2026	5,000	0.1 (2.04%)	7,086	35.	0	0	4,900	5,600	4,200
11/03/2026	4,900	-0.1 (-2%)	9,508	46.59	0	0	5,000	5,700	4,300
10/03/2026	5,200	-0.4 (-7.14%)	29,549	148.48	0	0	5,600	6,400	4,800
09/03/2026	5,400	-0.2 (-3.57%)	25,098	139.99	0	0	5,600	6,400	4,800
06/03/2026	5,600	0.1 (1.82%)	21,000	116.92	0	0	5,500	6,300	4,700
05/03/2026	5,400	-0.6 (-10%)	17,067	94.29	0	0	6,000	6,900	5,100
04/03/2026	5,900	-0.1 (-1.67%)	112,416	675.7	0	0	6,000	6,900	5,100
03/03/2026	6,200	0.8 (14.81%)	84,074	505.84	0	0	5,400	6,200	4,600
02/03/2026	5,400	0.7 (14.89%)	96,957	523.32	0	0	4,700	5,400	4,000
27/02/2026	4,700	-0.2 (-4.08%)	10,044	47.16	0	0	4,900	5,600	4,200
26/02/2026	4,900	0 (0%)	5	0.03	0	0	4,900	5,600	4,200
25/02/2026	4,900	0 (0%)	665	3.25	0	0	4,900	5,600	4,200
24/02/2026	4,900	0 (0%)	812	3.98	0	0	4,900	5,600	4,200
23/02/2026	4,900	0.3 (6.52%)	4,916	24.3	0	0	4,600	5,200	4,000
13/02/2026	4,600	0 (0%)	4,000	18.4	0	0	4,600	5,200	4,000
12/02/2026	4,700	0 (0%)	4,400	20.41	0	0	4,700	5,400	4,000
11/02/2026	4,700	0 (0%)	4,716	22.31	0	0	4,700	5,400	4,000
10/02/2026	4,700	-0.1 (-2.08%)	732	3.46	0	0	4,800	5,500	4,100
09/02/2026	4,700	0 (0%)	210	1.	0	0	4,700	5,400	4,000
06/02/2026	4,700	0 (0%)	1,102	5.19	0	0	4,700	5,400	4,000
05/02/2026	4,800	0.1 (2.13%)	4,500	21.14	0	0	4,700	5,400	4,000
04/02/2026	4,700	0 (0%)	5,302	25.09	0	0	4,700	5,400	4,000
03/02/2026	4,900	-0.1 (-2%)	7,600	36.07	0	0	5,000	5,700	4,300
02/02/2026	5,000	0.2 (4.17%)	2,311	11.53	0	0	4,800	5,500	4,100
30/01/2026	4,900	0 (0%)	4,400	21.17	0	0	4,900	5,600	4,200
29/01/2026	4,800	0 (0%)	2,111	10.26	0	0	4,800	5,500	4,100
28/01/2026	4,800	-0.2 (-4%)	8,999	43.33	0	0	5,000	5,700	4,300
27/01/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
26/01/2026	5,000	-0.1 (-1.96%)	1,266	6.34	0	0	5,100	5,800	4,400
23/01/2026	5,100	0 (0%)	0	0	0	0	5,100	5,800	4,400
22/01/2026	5,100	0 (0%)	202	1.02	0	0	5,100	5,800	4,400
21/01/2026	5,000	0 (0%)	6,600	33.62	0	0	5,000	5,700	4,300
20/01/2026	5,000	0 (0%)	4,900	24.47	0	0	5,000	5,700	4,300
19/01/2026	4,900	0.1 (2.08%)	8,915	44.29	0	0	4,800	5,500	4,100
16/01/2026	4,800	0 (0%)	1,502	7.23	0	0	4,800	5,500	4,100
15/01/2026	4,800	0 (0%)	9,553	46.01	0	0	4,800	5,500	4,100
14/01/2026	4,800	-0.1 (-2.04%)	22,275	107.43	0	0	4,900	5,600	4,200
13/01/2026	5,000	-0.1 (-1.96%)	918	4.56	0	0	5,100	5,800	4,400
12/01/2026	5,100	0 (0%)	11	0.06	0	0	5,100	5,800	4,400
09/01/2026	5,000	0 (0%)	3,447	17.46	0	0	5,000	5,700	4,300
08/01/2026	5,200	0.1 (1.96%)	9,100	45.56	0	0	5,100	5,800	4,400
07/01/2026	5,100	0 (0%)	4,527	23.09	0	0	5,100	5,800	4,400
06/01/2026	5,100	0 (0%)	16,600	84.93	0	0	5,100	5,800	4,400
05/01/2026	5,100	0.3 (6.25%)	6,446	32.76	0	0	4,800	5,500	4,100
31/12/2025	5,100	0 (0%)	5,104	24.59	0	0	5,100	5,800	4,400
30/12/2025	5,100	0.1 (2%)	2,703	13.73	0	0	5,000	5,700	4,300
29/12/2025	5,000	0 (0%)	1,514	7.57	0	0	5,000	5,700	4,300
26/12/2025	5,000	0 (0%)	1,003	5.02	0	0	5,000	5,700	4,300
25/12/2025	5,000	0 (0%)	500	2.5	0	0	5,000	5,700	4,300
24/12/2025	5,000	0 (0%)	600	3.02	0	0	5,000	5,700	4,300
23/12/2025	5,100	0.1 (2%)	6,400	32.24	0	0	5,000	5,700	4,300
22/12/2025	5,000	0 (0%)	9,430	46.83	0	0	5,000	5,700	4,300
19/12/2025	5,100	0 (0%)	13,276	66.72	0	0	5,100	5,800	4,400
18/12/2025	5,100	-0.1 (-1.92%)	13,400	67.75	0	0	5,200	5,900	4,500
17/12/2025	5,200	0.1 (1.96%)	2,467	12.78	0	0	5,100	5,800	4,400
16/12/2025	5,100	-0.1 (-1.92%)	8,400	42.94	0	0	5,200	5,900	4,500
15/12/2025	5,200	0 (0%)	2,756	14.26	0	0	5,200	5,900	4,500
12/12/2025	5,200	0 (0%)	2,300	11.98	0	0	5,200	5,900	4,500
11/12/2025	5,200	-0.2 (-3.7%)	2,100	10.98	0	0	5,400	6,200	4,600
10/12/2025	5,400	0.2 (3.85%)	209	1.13	0	0	5,200	5,900	4,500
09/12/2025	5,300	0 (0%)	3,400	17.6	0	0	5,300	6,000	4,600
08/12/2025	5,200	-0.1 (-1.89%)	7,373	39.07	0	0	5,300	6,000	4,600
05/12/2025	5,300	0 (0%)	2,600	13.78	0	0	5,300	6,000	4,600
04/12/2025	5,400	0.1 (1.89%)	3,200	17.02	0	0	5,300	6,000	4,600
03/12/2025	5,400	0.2 (3.85%)	665	3.53	0	0	5,200	5,900	4,500
02/12/2025	5,200	-0.1 (-1.89%)	11,021	57.41	0	0	5,300	6,000	4,600
01/12/2025	5,300	-0.1 (-1.85%)	500	2.65	0	0	5,400	6,200	4,600
28/11/2025	5,400	0.1 (1.89%)	2,100	11.34	0	0	5,300	6,000	4,600
27/11/2025	5,400	0.1 (1.89%)	2,300	12.16	0	0	5,300	6,000	4,600
26/11/2025	5,300	0 (0%)	2,500	13.18	0	0	5,300	6,000	4,600
25/11/2025	5,200	-0.1 (-1.89%)	2,604	13.74	0	0	5,300	6,000	4,600
24/11/2025	5,300	-0.1 (-1.85%)	12,700	67.33	0	0	5,400	6,200	4,600
21/11/2025	5,400	0 (0%)	2,702	14.59	0	0	5,400	6,200	4,600
20/11/2025	5,400	0 (0%)	20,800	111.3	0	0	5,400	6,200	4,600
19/11/2025	5,400	-0.2 (-3.57%)	29,608	159.89	0	0	5,600	6,400	4,800
18/11/2025	5,600	0.1 (1.82%)	210	1.18	0	0	5,500	6,300	4,700
17/11/2025	5,500	0 (0%)	7,210	39.55	0	0	5,500	6,300	4,700
14/11/2025	5,600	0.1 (1.82%)	7,919	43.7	0	0	5,500	6,300	4,700
13/11/2025	5,500	0.1 (1.85%)	7,401	40.45	0	0	5,400	6,200	4,600
12/11/2025	5,400	0.1 (1.89%)	812	4.4	0	0	5,300	6,000	4,600
11/11/2025	5,500	0.1 (1.85%)	2,200	11.68	0	0	5,400	6,200	4,600
10/11/2025	5,400	0 (0%)	2,512	13.61	0	0	5,400	6,200	4,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結