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
05/10/2026	10,700	0 (0%)	100	1.07	0	0	10,700	11,700	9,700
02/10/2026	10,700	0.1 (0.94%)	1,307	13.97	0	0	10,600	11,600	9,600
01/10/2026	10,600	-0.2 (-1.85%)	2,444	25.93	0	0	10,800	11,800	9,800
30/09/2026	10,800	0 (0%)	3,211	34.4	0	0	10,800	11,800	9,800
29/09/2026	10,800	0.3 (2.86%)	6,746	73.29	0	0	10,500	11,500	9,500
28/09/2026	10,500	-0.1 (-0.94%)	3,237	34.31	0	0	10,600	11,600	9,600
25/09/2026	10,600	-0.2 (-1.85%)	3,155	33.4	0	0	10,800	11,800	9,800
24/09/2026	10,800	0.1 (0.93%)	2,667	28.74	0	0	10,700	11,700	9,700
23/09/2026	10,700	-0.1 (-0.93%)	6,273	66.6	0	0	10,800	11,800	9,800
22/09/2026	10,800	-0.1 (-0.92%)	1,686	18.35	0	0	10,900	11,900	9,900
21/09/2026	10,900	-0.1 (-0.91%)	1,987	21.87	0	0	11,000	12,100	9,900
18/09/2026	11,000	0.4 (3.77%)	5,931	64.92	0	0	10,600	11,600	9,600
17/09/2026	10,600	-0.1 (-0.93%)	2,872	30.46	0	0	10,700	11,700	9,700
16/09/2026	10,700	-0.1 (-0.93%)	2,034	21.52	0	0	10,800	11,800	9,800
15/09/2026	10,800	0 (0%)	4,078	43.9	0	0	10,800	11,800	9,800
14/09/2026	10,800	0.3 (2.86%)	1,938	20.71	0	0	10,500	11,500	9,500
11/09/2026	10,500	-0.2 (-1.87%)	4,750	50.24	0	0	10,700	11,700	9,700
10/09/2026	10,700	0 (0%)	2,301	24.62	0	0	10,700	11,700	9,700
09/09/2026	10,700	-0.1 (-0.93%)	1,471	15.75	0	0	10,800	11,800	9,800
08/09/2026	10,800	0.1 (0.93%)	2,572	27.63	0	0	10,700	11,700	9,700
07/09/2026	10,700	0 (0%)	4,589	49.32	0	0	10,700	11,700	9,700
04/09/2026	10,700	0 (0%)	8,928	95.45	0	0	10,700	11,700	9,700
03/09/2026	10,700	0 (0%)	14,965	159.91	0	0	10,700	11,700	9,700
28/08/2026	10,700	0 (0%)	295	3.16	0	0	10,700	11,700	9,700
27/08/2026	10,700	0 (0%)	3,735	39.6	0	0	10,700	11,700	9,700
26/08/2026	10,700	0 (0%)	3,928	41.66	0	0	10,700	11,700	9,700
25/08/2026	10,700	-0.1 (-0.93%)	4,075	43.76	0	0	10,800	11,800	9,800
24/08/2026	10,800	0.1 (0.93%)	7,796	83.17	0	0	10,700	11,700	9,700
21/08/2026	10,700	0.1 (0.94%)	2,016	21.37	0	0	10,600	11,600	9,600
20/08/2026	10,600	0 (0%)	1,605	16.87	0	0	10,600	11,600	9,600
19/08/2026	10,600	0 (0%)	7,007	72.92	0	0	10,600	11,600	9,600
18/08/2026	10,600	-0.2 (-1.85%)	1,927	20.71	0	0	10,800	11,800	9,800
17/08/2026	10,800	0 (0%)	18,698	196.47	0	0	10,800	11,800	9,800
14/08/2026	10,800	0.2 (1.89%)	4,106	43.85	0	0	10,600	11,600	9,600
13/08/2026	10,600	-0.2 (-1.85%)	3,180	34.11	0	0	10,800	11,800	9,800
12/08/2026	10,800	0.1 (0.93%)	22,673	243.69	0	0	10,700	11,700	9,700
11/08/2026	10,700	0 (0%)	3,860	41.36	0	0	10,700	11,700	9,700
10/08/2026	10,700	-0.1 (-0.93%)	6,264	66.86	0	0	10,800	11,800	9,800
07/08/2026	10,800	0.1 (0.93%)	10,680	113.33	0	0	10,700	11,700	9,700
06/08/2026	10,700	0.1 (0.94%)	7,382	77.47	0	0	10,600	11,600	9,600
05/08/2026	10,600	0 (0%)	6,470	68.79	0	0	10,600	11,600	9,600
04/08/2026	10,600	-0.1 (-0.93%)	6,407	68.38	0	0	10,700	11,700	9,700
03/08/2026	10,700	0.2 (1.9%)	7,769	82.42	0	0	10,500	11,500	9,500
31/07/2026	10,500	-0.1 (-0.94%)	13,988	146.14	0	0	10,600	11,600	9,600
30/07/2026	10,600	0.1 (0.95%)	5,819	61.31	0	0	10,500	11,500	9,500
29/07/2026	10,500	0.2 (1.94%)	2,630	27.18	0	0	10,300	11,300	9,300
28/07/2026	10,300	-0.2 (-1.9%)	19,341	198.95	0	0	10,500	11,500	9,500
27/07/2026	10,500	-0.2 (-1.87%)	12,517	132.69	0	0	10,700	11,700	9,700
24/07/2026	10,700	-0.1 (-0.93%)	18,814	201.67	0	0	10,800	11,800	9,800
23/07/2026	10,800	0 (0%)	3,093	33.42	0	0	10,800	11,800	9,800
22/07/2026	10,800	-0.1 (-0.92%)	7,842	83.99	0	0	10,900	11,900	9,900
21/07/2026	10,900	0.1 (0.93%)	4,426	48.45	0	0	10,800	11,800	9,800
20/07/2026	10,800	-0.5 (-4.42%)	5,902	64.5	0	0	11,300	12,400	10,200
17/07/2026	11,300	0.1 (0.89%)	2,016	22.22	0	0	11,200	12,300	10,100
16/07/2026	11,200	0.1 (0.9%)	12,202	135.23	0	0	11,100	12,200	10,000
15/07/2026	11,100	-0.2 (-1.77%)	8,298	93.	0	0	11,300	12,400	10,200
14/07/2026	11,300	0.2 (1.8%)	8,587	96.18	0	0	11,100	12,200	10,000
13/07/2026	11,100	-0.9 (-7.5%)	81,597	936.24	0	0	12,000	13,200	10,800
10/07/2026	12,000	-0.4 (-3.23%)	9,770	119.64	0	0	12,400	13,600	11,200
09/07/2026	12,400	0.6 (5.08%)	56,822	693.49	0	0	11,800	12,900	10,700
08/07/2026	11,800	0.1 (0.85%)	12,562	148.86	0	0	11,700	12,800	10,600
07/07/2026	11,700	0.1 (0.86%)	4,351	50.1	0	0	11,600	12,700	10,500
06/07/2026	11,600	-0.1 (-0.85%)	15,031	173.71	0	0	11,700	12,800	10,600
03/07/2026	11,700	-0.1 (-0.85%)	23,342	273.55	0	0	11,800	12,900	10,700
02/07/2026	11,800	-0.3 (-2.48%)	4,755	56.48	0	0	12,100	13,300	10,900
01/07/2026	12,100	0.5 (4.31%)	43,485	515.77	0	0	11,600	12,700	10,500
30/06/2026	11,600	-0.2 (-1.69%)	23,317	274.44	0	0	11,800	12,900	10,700
29/06/2026	11,800	-0.1 (-0.84%)	39,358	461.72	0	0	11,900	13,000	10,800
26/06/2026	11,900	-0.1 (-0.83%)	25,539	298.78	0	0	12,000	13,200	10,800
25/06/2026	12,000	0.1 (0.84%)	52,321	638.79	0	0	11,900	13,000	10,800
24/06/2026	12,800	-0.4 (-3.03%)	97,630	1,277.08	0	0	13,200	14,500	11,900
23/06/2026	13,200	-0.2 (-1.49%)	95,930	1,268.24	0	0	13,400	14,700	12,100
22/06/2026	13,400	1.2 (9.84%)	162,157	2,125.03	0	0	12,200	13,400	11,000
19/06/2026	12,200	0.3 (2.52%)	42,808	518.68	0	0	11,900	13,000	10,800
18/06/2026	11,900	0.5 (4.39%)	50,740	600.5	0	0	11,400	12,500	10,300
17/06/2026	11,400	0 (0%)	5,715	65.32	0	0	11,400	12,500	10,300
16/06/2026	11,400	-0.2 (-1.72%)	20,696	237.02	0	0	11,600	12,700	10,500
15/06/2026	11,600	0.2 (1.75%)	6,285	72.21	0	0	11,400	12,500	10,300
12/06/2026	11,400	0.1 (0.88%)	14,323	162.92	0	0	11,300	12,400	10,200
11/06/2026	11,300	0 (0%)	2,981	33.69	0	0	11,300	12,400	10,200
10/06/2026	11,300	0.1 (0.89%)	26,455	297.85	0	0	11,200	12,300	10,100
09/06/2026	11,200	0 (0%)	355	3.98	286,253	2,891.16	11,200	12,300	10,100
08/06/2026	11,200	0 (0%)	882	9.88	0	0	11,200	12,300	10,100
05/06/2026	11,200	0 (0%)	2,878	32.23	0	0	11,200	12,300	10,100
04/06/2026	11,200	0 (0%)	1,264	14.16	0	0	11,200	12,300	10,100
03/06/2026	11,200	0.1 (0.9%)	13,903	153.57	0	0	11,100	12,200	10,000
02/06/2026	11,100	-0.1 (-0.89%)	7,769	86.53	0	0	11,200	12,300	10,100
01/06/2026	11,200	-0.1 (-0.88%)	2,683	30.05	0	0	11,300	12,400	10,200
29/05/2026	11,300	0 (0%)	536	6.04	0	0	11,300	12,400	10,200
28/05/2026	11,300	0 (0%)	907	10.25	0	0	11,300	12,400	10,200
27/05/2026	11,300	0.1 (0.89%)	9,035	103.09	0	0	11,200	12,300	10,100
26/05/2026	11,200	0.1 (0.9%)	2,459	27.32	0	0	11,100	12,200	10,000
25/05/2026	11,100	0 (0%)	1,418	15.75	0	0	11,100	12,200	10,000
22/05/2026	11,100	-0.2 (-1.77%)	11,518	129.98	0	0	11,300	12,400	10,200
21/05/2026	11,300	0 (0%)	110	1.24	0	0	11,300	12,400	10,200
20/05/2026	11,300	0 (0%)	2,124	23.85	0	0	11,300	12,400	10,200
19/05/2026	11,300	0.1 (0.89%)	3,520	39.67	0	0	11,200	12,300	10,100
18/05/2026	11,200	-0.1 (-0.88%)	2,446	27.46	0	0	11,300	12,400	10,200
15/05/2026	11,300	0.1 (0.89%)	8,807	98.88	0	0	11,200	12,300	10,100
14/05/2026	11,200	0 (0%)	5,541	61.8	0	0	11,200	12,300	10,100
13/05/2026	11,200	0 (0%)	801	8.97	0	0	11,200	12,300	10,100
12/05/2026	11,200	0 (0%)	4,038	45.22	0	0	11,200	12,300	10,100
11/05/2026	11,200	0 (0%)	6,850	76.55	0	0	11,200	12,300	10,100
08/05/2026	11,200	0 (0%)	524	5.87	0	0	11,200	12,300	10,100
07/05/2026	11,200	0.1 (0.9%)	1,440	16.09	0	0	11,100	12,200	10,000
06/05/2026	11,100	-0.1 (-0.89%)	1,455	16.15	0	0	11,200	12,300	10,100
05/05/2026	11,200	-0.1 (-0.88%)	1,183	13.24	0	0	11,300	12,400	10,200
04/05/2026	11,300	0 (0%)	4,249	47.65	0	0	11,300	12,400	10,200
29/04/2026	11,300	0 (0%)	1,954	22.09	0	0	11,300	12,400	10,200
28/04/2026	11,300	0 (0%)	948	10.72	0	0	11,300	12,400	10,200
24/04/2026	11,300	-0.1 (-0.88%)	2,813	31.79	0	0	11,400	12,500	10,300
23/04/2026	11,400	0.1 (0.88%)	9,577	107.59	0	0	11,300	12,400	10,200
22/04/2026	11,300	0 (0%)	2,824	31.79	0	0	11,300	12,400	10,200
21/04/2026	11,300	0 (0%)	6,729	75.45	0	0	11,300	12,400	10,200
20/04/2026	11,300	0 (0%)	4,218	47.56	0	0	11,300	12,400	10,200
17/04/2026	11,300	0.1 (0.89%)	7,177	80.48	0	0	11,200	12,300	10,100
16/04/2026	11,200	0 (0%)	2,146	24.03	0	0	11,200	12,300	10,100
15/04/2026	11,200	0 (0%)	561	6.29	0	0	11,200	12,300	10,100
14/04/2026	11,200	0 (0%)	4,134	46.31	0	0	11,200	12,300	10,100
13/04/2026	11,200	-0.1 (-0.88%)	7,812	88.6	0	0	11,300	12,400	10,200
10/04/2026	11,300	0 (0%)	3,320	37.65	0	0	11,300	12,400	10,200
09/04/2026	11,300	0 (0%)	9,201	103.91	0	0	11,300	12,400	10,200
08/04/2026	11,300	0.3 (2.73%)	16,227	181.75	0	0	11,000	12,100	9,900
07/04/2026	11,000	0 (0%)	692	7.61	0	0	11,000	12,100	9,900
06/04/2026	11,000	0 (0%)	1,852	20.4	0	0	11,000	12,100	9,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結