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
30/10/2026	13,900	0.4 (2.96%)	2,100	29.08	0	0	13,500	15,500	11,500
29/10/2026	13,300	-1.2 (-8.28%)	1,002	13.54	0	0	14,500	16,600	12,400
28/10/2026	14,600	-1.2 (-7.59%)	800	11.62	0	0	15,800	18,100	13,500
27/10/2026	15,800	-0.1 (-0.63%)	204	3.22	0	0	15,900	18,200	13,600
26/10/2026	15,900	0 (0%)	0	0	0	0	15,900	18,200	13,600
23/10/2026	16,000	0.4 (2.56%)	500	7.96	0	0	15,600	17,900	13,300
22/10/2026	16,200	1.4 (9.46%)	2,000	31.14	0	0	14,800	17,000	12,600
21/10/2026	14,600	-1.5 (-9.32%)	3,101	46.01	0	0	16,100	18,500	13,700
20/10/2026	17,200	1 (6.17%)	2,032	32.74	0	0	16,200	18,600	13,800
19/10/2026	16,800	0 (0%)	2,100	33.95	0	0	16,800	19,300	14,300
16/10/2026	16,800	0.4 (2.44%)	100	1.68	0	0	16,400	18,800	14,000
15/10/2026	17,200	-0.2 (-1.15%)	1,617	26.46	0	0	17,400	20,000	14,800
14/10/2026	17,400	0 (0%)	0	0	0	0	17,400	20,000	14,800
13/10/2026	17,400	0 (0%)	201	3.5	0	0	17,400	20,000	14,800
12/10/2026	17,000	0 (0%)	200	3.47	0	0	17,000	19,500	14,500
09/10/2026	17,000	-0.4 (-2.3%)	100	1.7	0	0	17,400	20,000	14,800
08/10/2026	17,400	0 (0%)	0	0	0	0	17,400	20,000	14,800
07/10/2026	17,400	0 (0%)	300	5.22	0	0	17,400	20,000	14,800
06/10/2026	18,000	-0.1 (-0.55%)	1,030	17.88	0	0	18,100	20,800	15,400
05/10/2026	18,100	0.3 (1.69%)	100	1.81	0	0	17,800	20,400	15,200
02/10/2026	18,100	-0.2 (-1.09%)	700	12.49	0	0	18,300	21,000	15,600
01/10/2026	18,300	0.3 (1.67%)	1,000	18.3	0	0	18,000	20,700	15,300
30/09/2026	18,000	-0.1 (-0.55%)	100	1.8	0	0	18,100	20,800	15,400
29/09/2026	18,100	0 (0%)	100	1.81	0	0	18,100	20,800	15,400
28/09/2026	18,100	-0.1 (-0.55%)	100	1.81	0	0	18,200	20,900	15,500
25/09/2026	18,200	-0.2 (-1.09%)	800	14.54	0	0	18,400	21,100	15,700
24/09/2026	18,400	1.1 (6.36%)	100	1.84	0	0	17,300	19,800	14,800
23/09/2026	17,800	0.7 (4.09%)	1,300	22.48	0	0	17,100	19,600	14,600
22/09/2026	17,000	-2.8 (-14.14%)	17,000	291.03	0	0	19,800	22,700	16,900
21/09/2026	20,000	0.6 (3.09%)	500	9.88	0	0	19,400	22,300	16,500
18/09/2026	19,400	0.4 (2.11%)	300	5.82	0	0	19,000	21,800	16,200
17/09/2026	19,000	0.2 (1.06%)	1,200	22.76	0	0	18,800	21,600	16,000
16/09/2026	18,800	-0.2 (-1.05%)	1,301	24.5	0	0	19,000	21,800	16,200
15/09/2026	19,000	1.5 (8.57%)	1,500	28.5	0	0	17,500	20,100	14,900
14/09/2026	17,500	-1.9 (-9.79%)	2,400	42	0	0	19,400	22,300	16,500
11/09/2026	19,900	0.5 (2.58%)	2,800	54.18	0	0	19,400	22,300	16,500
10/09/2026	19,000	-1.4 (-6.86%)	501	9.74	0	0	20,400	23,400	17,400
09/09/2026	20,400	0 (0%)	0	0	0	0	20,400	23,400	17,400
08/09/2026	20,400	0.5 (2.51%)	300	6.12	0	0	19,900	22,800	17,000
07/09/2026	19,900	0.8 (4.19%)	100	1.99	0	0	19,100	21,900	16,300
04/09/2026	19,100	-1.9 (-9.05%)	1,500	28.71	0	0	21,000	24,100	17,900
03/09/2026	21,000	0.6 (2.94%)	300	6.3	0	0	20,400	23,400	17,400
28/08/2026	20,400	-0.1 (-0.49%)	2,700	55.01	0	0	20,500	23,500	17,500
27/08/2026	20,500	0.8 (4.06%)	400	8.2	0	0	19,700	22,600	16,800
26/08/2026	19,600	0.5 (2.62%)	1,003	19.7	0	0	19,100	21,900	16,300
25/08/2026	19,100	0 (0%)	200	3.82	0	0	19,100	21,900	16,300
24/08/2026	18,500	-1.3 (-6.57%)	600	11.47	0	0	19,800	22,700	16,900
21/08/2026	19,800	-0.4 (-1.98%)	100	1.98	0	0	20,200	23,200	17,200
20/08/2026	20,200	1 (5.21%)	200	4.04	0	0	19,200	22,000	16,400
19/08/2026	18,300	-0.9 (-4.69%)	400	7.68	0	0	19,200	22,000	16,400
18/08/2026	18,500	-1.9 (-9.31%)	5,500	105.82	0	0	20,400	23,400	17,400
17/08/2026	20,400	0.3 (1.49%)	1,000	20.4	0	0	20,100	23,100	17,100
14/08/2026	20,700	0.8 (4.02%)	1,000	20.12	0	0	19,900	22,800	17,000
13/08/2026	18,100	-1.3 (-6.7%)	2,500	49.81	0	0	19,400	22,300	16,500
12/08/2026	20,000	0.4 (2.04%)	2,000	38.86	0	0	19,600	22,500	16,700
11/08/2026	19,600	0 (0%)	200	3.92	0	0	19,600	22,500	16,700
10/08/2026	19,600	0 (0%)	300	5.88	0	0	19,600	22,500	16,700
07/08/2026	19,600	0.1 (0.51%)	200	3.92	0	0	19,500	22,400	16,600
06/08/2026	19,500	0.3 (1.56%)	200	3.9	0	0	19,200	22,000	16,400
05/08/2026	19,000	-0.5 (-2.56%)	700	13.42	0	0	19,500	22,400	16,600
04/08/2026	19,500	-0.3 (-1.52%)	100	1.95	0	0	19,800	22,700	16,900
03/08/2026	19,800	0 (0%)	300	5.94	0	0	19,800	22,700	16,900
31/07/2026	19,800	-0.1 (-0.5%)	11,000	217.9	0	0	19,900	22,800	17,000
30/07/2026	19,900	0.1 (0.51%)	9,800	195.04	0	0	19,800	22,700	16,900
29/07/2026	19,900	0 (0%)	8,000	158.51	0	0	19,900	22,800	17,000
28/07/2026	20,000	0.2 (1.01%)	6,307	125.57	0	0	19,800	22,700	16,900
27/07/2026	20,000	-0.1 (-0.5%)	1,700	33.6	0	0	20,100	23,100	17,100
24/07/2026	20,100	1.1 (5.79%)	200	4.01	0	0	19,000	21,800	16,200
23/07/2026	18,500	-2.3 (-11.06%)	25,300	480.19	0	0	20,800	23,900	17,700
22/07/2026	20,800	0.9 (4.52%)	100	2.08	0	0	19,900	22,800	17,000
21/07/2026	20,300	-0.2 (-0.98%)	400	7.94	0	0	20,500	23,500	17,500
20/07/2026	20,500	0.7 (3.54%)	100	2.05	0	0	19,800	22,700	16,900
17/07/2026	19,500	-1.5 (-7.14%)	9,507	188.43	0	0	21,000	24,100	17,900
16/07/2026	21,000	0.1 (0.48%)	300	6.3	0	0	20,900	24,000	17,800
15/07/2026	20,900	-0.1 (-0.48%)	400	8.36	0	0	21,000	24,100	17,900
14/07/2026	21,000	1.5 (7.69%)	400	8.39	0	0	19,500	22,400	16,600
13/07/2026	19,400	-1.8 (-8.49%)	1,701	33.2	0	0	21,200	24,300	18,100
10/07/2026	21,200	0.8 (3.92%)	100	2.12	0	0	20,400	23,400	17,400
09/07/2026	20,400	0 (0%)	400	8.16	0	0	20,400	23,400	17,400
08/07/2026	20,400	1.2 (6.25%)	1,101	22.47	0	0	19,200	22,000	16,400
07/07/2026	19,200	0 (0%)	1,800	34.56	0	0	19,200	22,000	16,400
06/07/2026	18,600	-2.1 (-10.14%)	3,306	63.53	0	0	20,700	23,800	17,600
03/07/2026	20,700	0 (0%)	100	2.07	0	0	20,700	23,800	17,600
02/07/2026	20,800	0 (0%)	2,301	47.66	0	0	20,800	23,900	17,700
01/07/2026	20,800	0 (0%)	9,200	191.38	0	0	20,800	23,900	17,700
30/06/2026	20,800	-0.2 (-0.95%)	4,500	93.6	28,000	616	21,000	24,100	17,900
29/06/2026	21,000	0 (0%)	10,300	216.3	0	0	21,000	24,100	17,900
26/06/2026	21,000	-0.1 (-0.47%)	20,101	422.02	0	0	21,100	24,200	18,000
25/06/2026	21,100	0 (0%)	15,900	335.02	0	0	21,100	24,200	18,000
24/06/2026	21,100	0 (0%)	21,000	443.15	0	0	21,100	24,200	18,000
23/06/2026	21,300	0 (0%)	10,600	223.5	0	0	21,300	24,400	18,200
22/06/2026	21,100	0 (0%)	41,300	878.61	0	0	21,100	24,200	18,000
19/06/2026	20,800	-0.1 (-0.48%)	33,800	712.73	0	0	20,900	24,000	17,800
18/06/2026	21,000	-0.2 (-0.94%)	15,500	323.39	0	0	21,200	24,300	18,100
17/06/2026	21,000	0.4 (1.94%)	13,600	288.22	0	0	20,600	23,600	17,600
16/06/2026	20,500	0.1 (0.49%)	14,600	301.37	0	0	20,400	23,400	17,400
15/06/2026	20,600	0.8 (4.04%)	15,214	310.21	0	0	19,800	22,700	16,900
12/06/2026	20,000	0.4 (2.04%)	13,700	271.71	59,600	1,013.2	19,600	22,500	16,700
11/06/2026	20,100	1.8 (9.84%)	2,100	41.25	0	0	18,300	21,000	15,600
10/06/2026	18,800	0.1 (0.53%)	9,200	167.91	0	0	18,700	21,500	15,900
09/06/2026	18,700	0.5 (2.75%)	41,200	769.92	0	0	18,200	20,900	15,500
08/06/2026	18,900	-0.3 (-1.56%)	9,400	171.06	0	0	19,200	22,000	16,400
05/06/2026	18,900	-0.7 (-3.57%)	1,200	23.05	0	0	19,600	22,500	16,700
04/06/2026	21,000	0.1 (0.48%)	6,102	119.75	0	0	20,900	24,000	17,800
03/06/2026	20,900	0.3 (1.46%)	500	10.45	0	0	20,600	23,600	17,600
02/06/2026	20,600	-0.6 (-2.83%)	30,201	622.77	0	0	21,200	24,300	18,100
01/06/2026	21,200	0.5 (2.42%)	200	4.24	0	0	20,700	23,800	17,600
29/05/2026	20,700	-0.6 (-2.82%)	6,000	124.33	0	0	21,300	24,400	18,200
28/05/2026	21,400	0.3 (1.42%)	801	17.02	0	0	21,100	24,200	18,000
27/05/2026	21,000	-0.4 (-1.87%)	1,000	21.14	3,400,000	83,300	21,400	24,600	18,200
26/05/2026	21,400	0 (0%)	17,100	365.22	0	0	21,400	24,600	18,200
25/05/2026	21,400	0.8 (3.88%)	46,242	988.04	0	0	20,600	23,600	17,600
22/05/2026	20,500	-0.8 (-3.76%)	51,200	1,054.61	4,105,000	99,751.5	21,300	24,400	18,200
21/05/2026	21,100	0 (0%)	21,900	465.49	0	0	21,100	24,200	18,000
20/05/2026	21,600	0.1 (0.47%)	8,800	185.58	2,230,000	54,858	21,500	24,700	18,300
19/05/2026	21,600	-0.1 (-0.46%)	18,505	398.17	0	0	21,700	24,900	18,500
18/05/2026	21,800	0.4 (1.87%)	19,900	431.06	0	0	21,400	24,600	18,200
15/05/2026	21,700	-0.2 (-0.91%)	15,100	323.56	0	0	21,900	25,100	18,700
14/05/2026	21,700	0 (0%)	14,001	306.32	1,815,000	45,012	21,700	24,900	18,500
13/05/2026	22,000	0.1 (0.46%)	29,601	641.77	0	0	21,900	25,100	18,700
12/05/2026	21,900	0.1 (0.46%)	15,607	341.23	0	0	21,800	25,000	18,600
11/05/2026	21,500	-0.3 (-1.38%)	6,100	133.03	0	0	21,800	25,000	18,600
08/05/2026	21,600	-0.1 (-0.46%)	23,700	515.78	0	0	21,700	24,900	18,500
07/05/2026	21,800	-0.1 (-0.46%)	31,600	686.14	1,200,000	30,000	21,900	25,100	18,700
06/05/2026	21,000	-0.3 (-1.41%)	14,900	326.78	2,051,000	49,839.3	21,300	24,400	18,200
05/05/2026	21,000	-0.8 (-3.67%)	45,000	959.49	0	0	21,800	25,000	18,600
04/05/2026	21,600	0.9 (4.35%)	14,813	322.41	0	0	20,700	23,800	17,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結