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
04/11/2026	18,300	0.1 (0.55%)	200	3.65	0	0	18,200	20,900	15,500
03/11/2026	18,200	0.1 (0.55%)	700	12.74	0	0	18,100	20,800	15,400
02/11/2026	18,200	0.2 (1.11%)	2,524	45.63	0	0	18,000	20,700	15,300
30/10/2026	18,000	-0.4 (-2.17%)	117	2.12	0	0	18,400	21,100	15,700
29/10/2026	18,400	0 (0%)	60	1.1	0	0	18,400	21,100	15,700
28/10/2026	18,400	-0.1 (-0.54%)	1,610	29.63	0	0	18,500	21,200	15,800
27/10/2026	18,400	-0.3 (-1.6%)	1,365	25.24	0	0	18,700	21,500	15,900
26/10/2026	18,700	0 (0%)	400	7.47	0	0	18,700	21,500	15,900
23/10/2026	18,700	0 (0%)	112	2.09	0	0	18,700	21,500	15,900
22/10/2026	18,700	0 (0%)	221	4.13	0	0	18,700	21,500	15,900
21/10/2026	18,700	0 (0%)	170	3.18	0	0	18,700	21,500	15,900
20/10/2026	18,700	-0.1 (-0.53%)	2,659	49.73	0	0	18,800	21,600	16,000
19/10/2026	18,800	0.5 (2.73%)	130	2.44	0	0	18,300	21,000	15,600
16/10/2026	18,600	-0.1 (-0.53%)	2,941	53.76	0	0	18,700	21,500	15,900
15/10/2026	18,700	0.4 (2.19%)	2,310	43.18	0	0	18,300	21,000	15,600
14/10/2026	16,500	-2 (-10.81%)	4,197	76.75	0	0	18,500	21,200	15,800
13/10/2026	18,800	0.4 (2.17%)	203	3.76	0	0	18,400	21,100	15,700
12/10/2026	19,000	0.8 (4.4%)	5,000	91.87	0	0	18,200	20,900	15,500
09/10/2026	18,200	0 (0%)	2,927	53.16	0	0	18,200	20,900	15,500
08/10/2026	18,000	-0.3 (-1.64%)	8,015	145.59	0	0	18,300	21,000	15,600
07/10/2026	18,000	-0.4 (-2.17%)	3,315	60.65	0	0	18,400	21,100	15,700
06/10/2026	18,000	0 (0%)	2,505	46.	0	0	18,000	20,700	15,300
05/10/2026	18,000	-0.1 (-0.55%)	230	4.15	0	0	18,100	20,800	15,400
02/10/2026	18,300	0.3 (1.67%)	419	7.58	0	0	18,000	20,700	15,300
01/10/2026	18,300	0 (0%)	711	12.83	0	0	18,300	21,000	15,600
30/09/2026	18,500	0.6 (3.35%)	1,202	21.94	0	0	17,900	20,500	15,300
29/09/2026	18,000	0 (0%)	5,016	89.83	0	0	18,000	20,700	15,300
28/09/2026	17,900	-0.7 (-3.76%)	4,320	77.79	0	0	18,600	21,300	15,900
25/09/2026	18,600	0 (0%)	1,300	24.12	0	0	18,600	21,300	15,900
24/09/2026	18,800	0.1 (0.53%)	2,665	49.69	0	0	18,700	21,500	15,900
23/09/2026	18,800	0 (0%)	3,601	67.31	0	0	18,800	21,600	16,000
22/09/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
21/09/2026	19,000	-0.1 (-0.52%)	1,075	20.21	0	0	19,100	21,900	16,300
18/09/2026	19,100	-0.1 (-0.52%)	220	4.21	0	0	19,200	22,000	16,400
17/09/2026	19,200	0.1 (0.52%)	520	9.98	0	0	19,100	21,900	16,300
16/09/2026	19,100	0 (0%)	538	10.29	0	0	19,100	21,900	16,300
15/09/2026	19,200	0 (0%)	612	11.66	0	0	19,200	22,000	16,400
14/09/2026	19,200	0 (0%)	1,615	30.95	0	0	19,200	22,000	16,400
11/09/2026	19,200	-0.2 (-1.03%)	700	13.44	0	0	19,400	22,300	16,500
10/09/2026	19,600	-0.2 (-1.01%)	1,417	27.53	0	0	19,800	22,700	16,900
09/09/2026	19,800	0 (0%)	258	5.1	0	0	19,800	22,700	16,900
08/09/2026	19,800	-0.2 (-1%)	10,428	206.15	0	0	20,000	23,000	17,000
07/09/2026	20,000	0.2 (1.01%)	502	10.06	0	0	19,800	22,700	16,900
04/09/2026	19,800	0.4 (2.06%)	100	1.98	0	0	19,400	22,300	16,500
03/09/2026	19,800	0 (0%)	1,412	27.37	0	0	19,800	22,700	16,900
28/08/2026	19,700	0 (0%)	800	15.86	0	0	19,700	22,600	16,800
27/08/2026	19,700	0 (0%)	5	0.1	0	0	19,700	22,600	16,800
26/08/2026	19,600	0.1 (0.51%)	1,302	25.63	0	0	19,500	22,400	16,600
25/08/2026	19,500	-0.5 (-2.5%)	2,100	41	0	0	20,000	23,000	17,000
24/08/2026	20,000	-0.5 (-2.44%)	6,417	128.46	0	0	20,500	23,500	17,500
21/08/2026	20,400	0.4 (2%)	816	16.73	0	0	20,000	23,000	17,000
20/08/2026	20,000	-0.1 (-0.5%)	1,254	25.08	0	0	20,100	23,100	17,100
19/08/2026	20,100	0 (0%)	1,000	20.1	0	0	20,100	23,100	17,100
18/08/2026	20,000	-0.1 (-0.5%)	1,000	20.07	0	0	20,100	23,100	17,100
17/08/2026	19,900	-0.5 (-2.45%)	3,506	70.35	0	0	20,400	23,400	17,400
14/08/2026	20,500	0.2 (0.99%)	3,022	61.7	0	0	20,300	23,300	17,300
13/08/2026	20,200	-0.6 (-2.88%)	368	7.51	0	0	20,800	23,900	17,700
12/08/2026	20,700	0.1 (0.49%)	322	6.68	0	0	20,600	23,600	17,600
11/08/2026	20,900	0.7 (3.47%)	1,855	38.27	0	0	20,200	23,200	17,200
10/08/2026	20,800	0.2 (0.97%)	8,033	162.28	0	0	20,600	23,600	17,600
07/08/2026	20,600	0 (0%)	29	0.58	0	0	20,600	23,600	17,600
06/08/2026	21,200	0.2 (0.95%)	3,517	72.59	0	0	21,000	24,100	17,900
05/08/2026	20,900	0.6 (2.96%)	1,609	33.77	0	0	20,300	23,300	17,300
04/08/2026	21,000	-0.2 (-0.94%)	2,192	44.47	0	0	21,200	24,300	18,100
03/08/2026	21,100	0 (0%)	3,017	63.91	0	0	21,100	24,200	18,000
31/07/2026	21,200	0.6 (2.91%)	7,170	151.49	0	0	20,600	23,600	17,600
30/07/2026	21,100	0.7 (3.43%)	2,224	45.76	0	0	20,400	23,400	17,400
29/07/2026	20,500	0.2 (0.99%)	954	19.45	0	0	20,300	23,300	17,300
28/07/2026	20,500	-0.5 (-2.38%)	3,004	61.05	0	0	21,000	24,100	17,900
27/07/2026	23,000	0.4 (1.77%)	13,896	319.72	0	0	22,600	25,900	19,300
24/07/2026	22,900	0.4 (1.78%)	5,747	129.7	0	0	22,500	25,800	19,200
23/07/2026	22,600	-0.4 (-1.74%)	12,450	280.43	0	0	23,000	26,400	19,600
22/07/2026	22,500	-0.6 (-2.6%)	8,879	204.03	0	0	23,100	26,500	19,700
21/07/2026	23,500	1.2 (5.38%)	17,351	400.28	0	0	22,300	25,600	19,000
20/07/2026	22,000	0.3 (1.38%)	3,912	87.34	0	0	21,700	24,900	18,500
17/07/2026	21,800	0.5 (2.35%)	3,024	65.55	0	0	21,300	24,400	18,200
16/07/2026	21,800	-0.2 (-0.91%)	808	17.24	0	0	22,000	25,300	18,700
15/07/2026	22,000	-0.1 (-0.45%)	413	9.1	0	0	22,100	25,400	18,800
14/07/2026	22,100	0 (0%)	2	0.04	0	0	22,100	25,400	18,800
13/07/2026	22,000	0.3 (1.38%)	1,398	30.83	0	0	21,700	24,900	18,500
10/07/2026	21,500	0.1 (0.47%)	2,740	59.56	0	0	21,400	24,600	18,200
09/07/2026	21,300	-0.4 (-1.84%)	1,041	22.3	0	0	21,700	24,900	18,500
08/07/2026	21,700	0 (0%)	272	5.88	0	0	21,700	24,900	18,500
07/07/2026	21,700	0 (0%)	223	4.83	0	0	21,700	24,900	18,500
06/07/2026	21,700	-0.1 (-0.46%)	274	5.95	0	0	21,800	25,000	18,600
03/07/2026	21,800	0 (0%)	147	3.2	0	0	21,800	25,000	18,600
02/07/2026	21,800	-0.1 (-0.46%)	612	13.34	0	0	21,900	25,100	18,700
01/07/2026	21,900	-0.1 (-0.45%)	1,728	37.9	0	0	22,000	25,300	18,700
30/06/2026	22,000	0.8 (3.77%)	400	8.8	0	0	21,200	24,300	18,100
29/06/2026	21,200	0 (0%)	0	0	0	0	21,200	24,300	18,100
26/06/2026	21,200	0 (0%)	2,313	49.12	0	0	21,200	24,300	18,100
25/06/2026	21,700	-0.5 (-2.25%)	5,032	106.77	0	0	22,200	25,500	18,900
24/06/2026	22,200	0.1 (0.45%)	103	2.29	0	0	22,100	25,400	18,800
23/06/2026	22,300	0.7 (3.24%)	729	16.09	0	0	21,600	24,800	18,400
22/06/2026	21,000	-0.7 (-3.23%)	2,833	61.27	0	0	21,700	24,900	18,500
19/06/2026	21,700	-0.2 (-0.91%)	2,907	63.23	0	0	21,900	25,100	18,700
18/06/2026	21,900	0.1 (0.46%)	6,457	141.18	0	0	21,800	25,000	18,600
17/06/2026	21,800	0 (0%)	1,531	33.38	0	0	21,800	25,000	18,600
16/06/2026	21,800	-0.2 (-0.91%)	638	13.92	0	0	22,000	25,300	18,700
15/06/2026	21,800	-0.1 (-0.46%)	1,224	26.91	0	0	21,900	25,100	18,700
12/06/2026	21,800	-0.2 (-0.91%)	2,204	48.23	0	0	22,000	25,300	18,700
11/06/2026	21,700	-0.3 (-1.36%)	600	13.17	0	0	22,000	25,300	18,700
10/06/2026	22,000	0 (0%)	2	0.04	0	0	22,000	25,300	18,700
09/06/2026	21,900	0.5 (2.34%)	536	11.78	0	0	21,400	24,600	18,200
08/06/2026	21,400	0 (0%)	241	5.16	0	0	21,400	24,600	18,200
05/06/2026	21,400	-0.7 (-3.17%)	1,140	24.44	0	0	22,100	25,400	18,800
04/06/2026	22,100	0 (0%)	821	18.14	0	0	22,100	25,400	18,800
03/06/2026	22,100	-0.6 (-2.64%)	1,231	27.19	0	0	22,700	26,100	19,300
02/06/2026	23,000	0.6 (2.68%)	2,199	49.99	0	0	22,400	25,700	19,100
01/06/2026	22,500	0.5 (2.27%)	2,422	54.24	0	0	22,000	25,300	18,700
29/05/2026	22,000	0 (0%)	3,645	80.18	0	0	22,000	25,300	18,700
28/05/2026	22,000	-0.1 (-0.45%)	101	2.22	0	0	22,100	25,400	18,800
27/05/2026	22,100	0 (0%)	5,330	117.8	0	0	22,100	25,400	18,800
26/05/2026	21,900	-0.2 (-0.9%)	4,913	108.44	0	0	22,100	25,400	18,800
25/05/2026	22,200	0 (0%)	983	21.76	0	0	22,200	25,500	18,900
22/05/2026	21,900	-0.5 (-2.23%)	1,934	42.92	0	0	22,400	25,700	19,100
21/05/2026	22,500	0.9 (4.17%)	11,424	256.41	0	0	21,600	24,800	18,400
20/05/2026	21,600	0 (0%)	2,693	58.21	0	0	21,600	24,800	18,400
19/05/2026	21,600	-0.5 (-2.26%)	6,921	149.79	0	0	22,100	25,400	18,800
18/05/2026	22,100	0 (0%)	200	4.42	0	0	22,100	25,400	18,800
15/05/2026	21,900	0 (0%)	1,900	41.91	0	0	21,900	25,100	18,700
14/05/2026	22,000	-0.2 (-0.9%)	9,464	207.06	0	0	22,200	25,500	18,900
13/05/2026	21,800	-0.2 (-0.91%)	3,662	81.38	0	0	22,000	25,300	18,700
12/05/2026	22,800	-0.2 (-0.87%)	17,863	392.61	0	0	23,000	26,400	19,600
11/05/2026	20,900	-2.5 (-10.68%)	10,078	232.09	0	0	23,400	26,900	19,900
08/05/2026	23,600	0 (0%)	235	5.5	0	0	23,600	27,100	20,100
07/05/2026	23,500	-0.1 (-0.42%)	4,210	99.2	0	0	23,600	27,100	20,100
06/05/2026	23,600	0 (0%)	1,178	27.78	0	0	23,600	27,100	20,100
05/05/2026	23,500	-0.3 (-1.26%)	617	14.58	0	0	23,800	27,300	20,300
04/05/2026	23,900	0.7 (3.02%)	5,054	120.22	0	0	23,200	26,600	19,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結