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
30/03/2026	27,000	0.1 (0.37%)	4,400	118.6	0	0	26,900	30,900	22,900
27/03/2026	27,000	0 (0%)	2,554	68.66	0	0	27,000	31,000	23,000
26/03/2026	26,900	-1.7 (-5.94%)	1,500	40.44	0	0	28,600	32,800	24,400
25/03/2026	29,000	2 (7.41%)	3,732	106.76	0	0	27,000	31,000	23,000
24/03/2026	26,500	-0.8 (-2.93%)	8,819	238.31	0	0	27,300	31,300	23,300
23/03/2026	27,200	-0.1 (-0.37%)	8,600	234.65	0	0	27,300	31,300	23,300
20/03/2026	26,200	-4.4 (-14.38%)	4,844	132.5	0	0	30,600	35,100	26,100
19/03/2026	30,800	-0.7 (-2.22%)	3,936	120.47	0	0	31,500	36,200	26,800
18/03/2026	32,000	-1.1 (-3.32%)	6,830	215.34	0	0	33,100	38,000	28,200
17/03/2026	31,000	-2.7 (-8.01%)	3,460	114.66	0	0	33,700	38,700	28,700
16/03/2026	35,600	-1.5 (-4.04%)	3,205	107.91	0	0	37,100	42,600	31,600
13/03/2026	37,300	1 (2.75%)	13,702	508.88	0	0	36,300	41,700	30,900
12/03/2026	36,500	2.6 (7.67%)	10,335	375.41	0	0	33,900	38,900	28,900
11/03/2026	36,000	0.3 (0.84%)	7,600	257.72	0	0	35,700	41,000	30,400
10/03/2026	35,200	-2.9 (-7.61%)	11,047	394.35	0	0	38,100	43,800	32,400
09/03/2026	36,500	-0.9 (-2.41%)	24,297	925.22	0	0	37,400	43,000	31,800
06/03/2026	37,000	0 (0%)	20,100	751.09	0	0	37,000	42,500	31,500
05/03/2026	36,500	-0.9 (-2.41%)	16,706	617.66	0	0	37,400	43,000	31,800
04/03/2026	36,500	-3.1 (-7.83%)	25,079	938.08	0	0	39,600	45,500	33,700
03/03/2026	41,000	5.3 (14.85%)	20,307	804.37	0	0	35,700	41,000	30,400
02/03/2026	36,200	4.7 (14.92%)	25,478	908.48	0	0	31,500	36,200	26,800
27/02/2026	31,200	0.6 (1.96%)	17,843	562.86	0	0	30,600	35,100	26,100
26/02/2026	30,200	0.6 (2.03%)	8,447	258.74	0	0	29,600	34,000	25,200
25/02/2026	29,700	1.6 (5.69%)	12,658	374.97	0	0	28,100	32,300	23,900
24/02/2026	29,300	2.9 (10.98%)	4,940	138.74	0	0	26,400	30,300	22,500
23/02/2026	26,500	0.9 (3.52%)	6,412	169.4	0	0	25,600	29,400	21,800
13/02/2026	25,800	0 (0%)	1,600	40.93	0	0	25,800	29,600	22,000
12/02/2026	25,800	-0.1 (-0.39%)	2,257	58.3	0	0	25,900	29,700	22,100
11/02/2026	25,900	0 (0%)	905	23.44	0	0	25,900	29,700	22,100
10/02/2026	25,900	-0.1 (-0.38%)	2,146	55.6	0	0	26,000	29,900	22,100
09/02/2026	25,900	-0.1 (-0.38%)	628	16.31	0	0	26,000	29,900	22,100
06/02/2026	26,100	0.2 (0.77%)	3,225	83.77	0	0	25,900	29,700	22,100
05/02/2026	26,000	0.9 (3.59%)	3,313	85.81	0	0	25,100	28,800	21,400
04/02/2026	24,800	0 (0%)	2,843	71.28	0	0	24,800	28,500	21,100
03/02/2026	24,800	0.1 (0.4%)	1,400	34.7	0	0	24,700	28,400	21,000
02/02/2026	24,800	0.1 (0.4%)	6,442	159.19	0	0	24,700	28,400	21,000
30/01/2026	24,000	1 (4.35%)	2,939	72.71	0	0	23,000	26,400	19,600
29/01/2026	23,000	-0.7 (-2.95%)	1,476	33.92	0	0	23,700	27,200	20,200
28/01/2026	24,000	0.4 (1.69%)	1,827	43.3	0	0	23,600	27,100	20,100
27/01/2026	24,400	0 (0%)	4,308	101.84	0	0	24,400	28,000	20,800
26/01/2026	22,300	-3.1 (-12.2%)	747	18.26	0	0	25,400	29,200	21,600
23/01/2026	25,400	-0.1 (-0.39%)	310	7.88	0	0	25,500	29,300	21,700
22/01/2026	25,200	0.8 (3.28%)	5,002	127.4	0	0	24,400	28,000	20,800
21/01/2026	22,000	-2.7 (-10.93%)	3,706	90.47	0	0	24,700	28,400	21,000
20/01/2026	24,700	0 (0%)	362	8.93	0	0	24,700	28,400	21,000
19/01/2026	24,100	-1.8 (-6.95%)	2,726	67.45	0	0	25,900	29,700	22,100
16/01/2026	25,900	0 (0%)	4,400	113.96	0	0	25,900	29,700	22,100
15/01/2026	25,900	0.2 (0.78%)	2,001	51.79	0	0	25,700	29,500	21,900
14/01/2026	25,700	0 (0%)	6,402	164.69	0	0	25,700	29,500	21,900
13/01/2026	25,900	0.3 (1.17%)	3,704	95.19	0	0	25,600	29,400	21,800
12/01/2026	25,000	0.1 (0.4%)	5,308	135.65	0	0	24,900	28,600	21,200
09/01/2026	25,000	0 (0%)	1,079	26.91	0	0	25,000	28,700	21,300
08/01/2026	24,500	2.3 (10.36%)	3,584	89.48	0	0	22,200	25,500	18,900
07/01/2026	23,000	3 (15%)	4,280	95.19	0	0	20,000	23,000	17,000
06/01/2026	20,300	0 (0%)	1,600	31.95	0	0	20,300	23,300	17,300
05/01/2026	20,300	0 (0%)	300	6.09	0	0	20,300	23,300	17,300
31/12/2025	20,300	0 (0%)	0	0	0	0	20,300	23,300	17,300
30/12/2025	20,300	0 (0%)	18	0.37	0	0	20,300	23,300	17,300
29/12/2025	20,300	0.2 (1.%)	100	2.03	0	0	20,100	23,100	17,100
26/12/2025	20,100	-0.7 (-3.37%)	501	10.07	0	0	20,800	23,900	17,700
25/12/2025	20,800	0 (0%)	0	0	0	0	20,800	23,900	17,700
24/12/2025	20,800	0.8 (4%)	500	10.4	0	0	20,000	23,000	17,000
23/12/2025	20,000	-0.5 (-2.44%)	1,300	26	0	0	20,500	23,500	17,500
22/12/2025	20,500	0 (0%)	300	6.15	0	0	20,500	23,500	17,500
19/12/2025	20,500	-0.5 (-2.38%)	382	7.89	0	0	21,000	24,100	17,900
18/12/2025	21,000	0 (0%)	0	0	0	0	21,000	24,100	17,900
17/12/2025	21,000	0.2 (0.96%)	615	12.92	0	0	20,800	23,900	17,700
16/12/2025	20,900	0 (0%)	800	16.61	0	0	20,900	24,000	17,800
15/12/2025	20,900	1.3 (6.63%)	120	2.5	0	0	19,600	22,500	16,700
12/12/2025	19,600	-0.4 (-2%)	200	3.91	0	0	20,000	23,000	17,000
11/12/2025	20,000	-1 (-4.76%)	200	4	0	0	21,000	24,100	17,900
10/12/2025	21,000	0 (0%)	0	0	0	0	21,000	24,100	17,900
09/12/2025	21,000	-0.4 (-1.87%)	1,516	31.84	0	0	21,400	24,600	18,200
08/12/2025	21,400	0 (0%)	3	0.06	0	0	21,400	24,600	18,200
05/12/2025	21,400	0 (0%)	0	0	0	0	21,400	24,600	18,200
04/12/2025	21,400	0 (0%)	0	0	0	0	21,400	24,600	18,200
03/12/2025	21,400	1.3 (6.47%)	200	4.28	0	0	20,100	23,100	17,100
02/12/2025	20,100	0 (0%)	0	0	0	0	20,100	23,100	17,100
01/12/2025	21,300	0.8 (3.9%)	2,800	56.22	0	0	20,500	23,500	17,500
28/11/2025	20,500	0 (0%)	400	8.2	0	0	20,500	23,500	17,500
27/11/2025	20,500	0 (0%)	300	6.15	0	0	20,500	23,500	17,500
26/11/2025	20,500	-0.3 (-1.44%)	1,212	24.85	0	0	20,800	23,900	17,700
25/11/2025	20,800	0 (0%)	0	0	0	0	20,800	23,900	17,700
24/11/2025	20,100	-1.6 (-7.37%)	1,100	22.84	0	0	21,700	24,900	18,500
21/11/2025	21,000	-2 (-8.7%)	500	10.86	0	0	23,000	26,400	19,600
20/11/2025	23,000	0 (0%)	0	0	0	0	23,000	26,400	19,600
19/11/2025	23,000	0 (0%)	0	0	0	0	23,000	26,400	19,600
18/11/2025	23,000	0 (0%)	126	2.92	0	0	23,000	26,400	19,600
17/11/2025	23,000	0 (0%)	0	0	0	0	23,000	26,400	19,600
14/11/2025	23,000	0 (0%)	0	0	0	0	23,000	26,400	19,600
13/11/2025	23,000	-1 (-4.17%)	1,300	29.9	0	0	24,000	27,600	20,400
12/11/2025	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
11/11/2025	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
10/11/2025	24,000	-0.1 (-0.41%)	430	10.29	0	0	24,100	27,700	20,500
07/11/2025	24,100	0 (0%)	1	0.02	0	0	24,100	27,700	20,500
06/11/2025	24,100	0 (0%)	1	0.02	0	0	24,100	27,700	20,500
05/11/2025	24,000	-0.4 (-1.64%)	500	12.04	0	0	24,400	28,000	20,800
04/11/2025	24,400	0 (0%)	1	0.02	0	0	24,400	28,000	20,800
03/11/2025	24,400	0 (0%)	0	0	0	0	24,400	28,000	20,800
31/10/2025	24,000	-0.5 (-2.04%)	1,800	43.83	0	0	24,500	28,100	20,900
30/10/2025	24,200	-0.4 (-1.63%)	1,700	41.59	0	0	24,600	28,200	21,000
29/10/2025	24,700	-2.4 (-8.86%)	5,700	140.47	0	0	27,100	31,100	23,100
28/10/2025	27,100	-0.3 (-1.09%)	800	21.71	0	0	27,400	31,500	23,300
27/10/2025	27,400	1.4 (5.38%)	8,131	222.82	0	0	26,000	29,900	22,100
24/10/2025	27,300	1.3 (5%)	3,200	83.25	0	0	26,000	29,900	22,100
23/10/2025	26,000	0.9 (3.59%)	1,341	34.87	0	0	25,100	28,800	21,400
22/10/2025	25,100	0 (0%)	303	7.6	0	0	25,100	28,800	21,400
21/10/2025	25,000	-0.5 (-1.96%)	3,168	79.55	0	0	25,500	29,300	21,700
20/10/2025	26,000	-2.5 (-8.77%)	1,414	36.05	0	0	28,500	32,700	24,300
17/10/2025	28,500	0 (0%)	0	0	0	0	28,500	32,700	24,300
16/10/2025	28,500	-0.4 (-1.38%)	320	9.04	0	0	28,900	33,200	24,600
15/10/2025	28,900	-0.1 (-0.34%)	200	5.78	0	0	29,000	33,300	24,700
14/10/2025	29,000	-0.2 (-0.68%)	1,200	34.8	0	0	29,200	33,500	24,900
13/10/2025	29,500	1.3 (4.61%)	3,307	96.64	0	0	28,200	32,400	24,000
10/10/2025	28,200	3.6 (14.63%)	9,368	264.18	0	0	24,600	28,200	21,000
09/10/2025	25,400	-0.6 (-2.31%)	1,200	29.56	0	0	26,000	29,900	22,100
08/10/2025	26,000	-3 (-10.34%)	120	3.1	0	0	29,000	33,300	24,700
07/10/2025	28,900	2.8 (10.73%)	8,404	244.06	0	0	26,100	30,000	22,200
06/10/2025	26,100	0.7 (2.76%)	2,200	57.33	0	0	25,400	29,200	21,600
03/10/2025	26,000	3 (13.04%)	500	12.71	0	0	23,000	26,400	19,600
02/10/2025	23,100	0 (0%)	2,000	46.05	0	0	23,100	26,500	19,700
01/10/2025	22,500	-1.2 (-5.06%)	2,400	55.47	0	0	23,700	27,200	20,200
30/09/2025	22,400	-1.4 (-5.88%)	2,900	68.64	0	0	23,800	27,300	20,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結