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	25,200	0 (0%)	0	0	0	0	25,200	28,900	21,500
27/03/2026	25,400	-0.3 (-1.17%)	1,103	27.81	0	0	25,700	29,500	21,900
26/03/2026	25,800	1.1 (4.45%)	1,102	28.31	0	0	24,700	28,400	21,000
25/03/2026	24,500	-0.4 (-1.61%)	5,304	131.18	0	0	24,900	28,600	21,200
24/03/2026	24,200	-0.9 (-3.59%)	802	19.95	0	0	25,100	28,800	21,400
23/03/2026	25,100	-0.1 (-0.4%)	400	10.04	0	0	25,200	28,900	21,500
20/03/2026	25,200	-0.1 (-0.4%)	1,910	48.21	0	0	25,300	29,000	21,600
19/03/2026	25,300	-0.3 (-1.17%)	5,601	141.81	0	0	25,600	29,400	21,800
18/03/2026	25,600	0 (0%)	904	23.14	0	0	25,600	29,400	21,800
17/03/2026	25,600	0 (0%)	4,100	104.96	0	0	25,600	29,400	21,800
16/03/2026	25,500	-0.1 (-0.39%)	4,201	107.43	0	0	25,600	29,400	21,800
13/03/2026	25,600	0 (0%)	7,902	202.35	0	0	25,600	29,400	21,800
12/03/2026	25,700	0.3 (1.18%)	735	18.84	0	0	25,400	29,200	21,600
11/03/2026	25,400	0 (0%)	145	3.7	0	0	25,400	29,200	21,600
10/03/2026	25,800	0.4 (1.57%)	13,121	333.47	0	0	25,400	29,200	21,600
09/03/2026	25,200	-0.9 (-3.45%)	4,400	111.96	0	0	26,100	30,000	22,200
06/03/2026	26,000	-0.5 (-1.89%)	4,500	117.42	0	0	26,500	30,400	22,600
05/03/2026	26,500	0.4 (1.53%)	870	23.03	0	0	26,100	30,000	22,200
04/03/2026	26,600	0.2 (0.76%)	970	25.33	0	0	26,400	30,300	22,500
03/03/2026	26,500	0 (0%)	2,700	71.39	0	0	26,500	30,400	22,600
02/03/2026	26,500	0 (0%)	418	11.08	0	0	26,500	30,400	22,600
27/02/2026	26,400	-0.4 (-1.49%)	1,600	42.42	0	0	26,800	30,800	22,800
26/02/2026	26,800	-0.2 (-0.74%)	205	5.49	0	0	27,000	31,000	23,000
25/02/2026	27,000	0 (0%)	226	6.1	0	0	27,000	31,000	23,000
24/02/2026	27,000	0.4 (1.5%)	100	2.7	0	0	26,600	30,500	22,700
23/02/2026	26,800	0 (0%)	4,715	125.62	0	0	26,800	30,800	22,800
13/02/2026	27,000	0.4 (1.5%)	300	8.03	0	0	26,600	30,500	22,700
12/02/2026	26,600	0.1 (0.38%)	200	5.32	0	0	26,500	30,400	22,600
11/02/2026	26,500	0 (0%)	2,948	78.12	0	0	26,500	30,400	22,600
10/02/2026	26,500	0.3 (1.15%)	100	2.65	0	0	26,200	30,100	22,300
09/02/2026	26,100	-0.1 (-0.38%)	400	10.48	0	0	26,200	30,100	22,300
06/02/2026	26,000	-0.6 (-2.26%)	8,919	233.82	0	0	26,600	30,500	22,700
05/02/2026	26,400	-0.2 (-0.75%)	4,046	107.62	0	0	26,600	30,500	22,700
04/02/2026	26,500	-0.2 (-0.75%)	3,800	101.13	0	0	26,700	30,700	22,700
03/02/2026	26,500	-0.4 (-1.49%)	500	13.34	0	0	26,900	30,900	22,900
02/02/2026	26,900	0.3 (1.13%)	199	5.35	0	0	26,600	30,500	22,700
30/01/2026	26,500	-0.1 (-0.38%)	2,319	61.6	0	0	26,600	30,500	22,700
29/01/2026	26,600	0.1 (0.38%)	1,419	37.9	0	0	26,500	30,400	22,600
28/01/2026	26,600	-0.4 (-1.48%)	11,100	294.45	0	0	27,000	31,000	23,000
27/01/2026	27,000	0 (0%)	100	2.7	0	0	27,000	31,000	23,000
26/01/2026	26,800	-0.2 (-0.74%)	844	22.81	0	0	27,000	31,000	23,000
23/01/2026	26,900	-0.2 (-0.74%)	3,400	91.8	0	0	27,100	31,100	23,100
22/01/2026	27,100	0 (0%)	3,100	84.03	0	0	27,100	31,100	23,100
21/01/2026	27,000	-0.1 (-0.37%)	5,500	148.89	0	0	27,100	31,100	23,100
20/01/2026	27,200	0 (0%)	4,100	111.25	0	0	27,200	31,200	23,200
19/01/2026	27,200	0 (0%)	3,394	92.23	0	0	27,200	31,200	23,200
16/01/2026	27,200	0 (0%)	6,200	168.8	0	0	27,200	31,200	23,200
15/01/2026	27,200	-0.1 (-0.37%)	4,904	133.38	0	0	27,300	31,300	23,300
14/01/2026	27,300	0 (0%)	3,510	95.9	0	0	27,300	31,300	23,300
13/01/2026	27,500	-0.1 (-0.36%)	3,510	95.98	0	0	27,600	31,700	23,500
12/01/2026	27,800	0.2 (0.72%)	1,104	30.49	0	0	27,600	31,700	23,500
09/01/2026	27,500	-0.1 (-0.36%)	600	16.55	0	0	27,600	31,700	23,500
08/01/2026	27,500	0 (0%)	1,200	33.06	0	0	27,500	31,600	23,400
07/01/2026	27,500	-0.1 (-0.36%)	304	8.37	0	0	27,600	31,700	23,500
06/01/2026	27,600	0.4 (1.47%)	1,800	49.62	0	0	27,200	31,200	23,200
05/01/2026	27,400	0 (0%)	2,000	54.42	0	0	27,400	31,500	23,300
31/12/2025	28,300	1.3 (4.81%)	10,600	290.21	0	0	27,000	31,000	23,000
30/12/2025	27,000	-0.1 (-0.37%)	4,500	121.5	0	0	27,100	31,100	23,100
29/12/2025	27,400	0.3 (1.11%)	5,100	138.2	0	0	27,100	31,100	23,100
26/12/2025	27,100	-0.5 (-1.81%)	1,806	48.93	0	0	27,600	31,700	23,500
25/12/2025	27,600	0 (0%)	0	0	0	0	27,600	31,700	23,500
24/12/2025	27,600	0.1 (0.36%)	3,500	96.54	0	0	27,500	31,600	23,400
23/12/2025	27,500	-0.1 (-0.36%)	600	16.51	0	0	27,600	31,700	23,500
22/12/2025	27,600	0 (0%)	718	19.79	0	0	27,600	31,700	23,500
19/12/2025	27,600	0.1 (0.36%)	301	8.31	0	0	27,500	31,600	23,400
18/12/2025	27,500	0 (0%)	2,720	74.8	0	0	27,500	31,600	23,400
17/12/2025	27,600	0 (0%)	4,000	110.11	0	0	27,600	31,700	23,500
16/12/2025	27,600	0 (0%)	3,300	91.03	0	0	27,600	31,700	23,500
15/12/2025	27,500	-0.4 (-1.43%)	2,301	63.53	0	0	27,900	32,000	23,800
12/12/2025	27,900	-0.1 (-0.36%)	1,400	39.1	0	0	28,000	32,200	23,800
11/12/2025	27,900	-0.1 (-0.36%)	1,200	33.59	0	0	28,000	32,200	23,800
10/12/2025	28,200	0.3 (1.08%)	301	8.43	0	0	27,900	32,000	23,800
09/12/2025	27,900	-0.1 (-0.36%)	9,208	257.12	0	0	28,000	32,200	23,800
08/12/2025	28,000	0 (0%)	500	13.99	0	0	28,000	32,200	23,800
05/12/2025	27,900	-0.1 (-0.36%)	9,610	268.6	0	0	28,000	32,200	23,800
04/12/2025	27,900	-0.3 (-1.06%)	2,406	67.35	0	0	28,200	32,400	24,000
03/12/2025	28,200	0.2 (0.71%)	730	20.58	0	0	28,000	32,200	23,800
02/12/2025	28,000	0 (0%)	4,400	123.2	0	0	28,000	32,200	23,800
01/12/2025	28,000	0 (0%)	3,030	84.84	0	0	28,000	32,200	23,800
28/11/2025	28,000	0 (0%)	3,100	86.73	0	0	28,000	32,200	23,800
27/11/2025	28,100	0.1 (0.36%)	1,500	42.06	0	0	28,000	32,200	23,800
26/11/2025	28,000	0.2 (0.72%)	2,700	75.58	0	0	27,800	31,900	23,700
25/11/2025	28,000	0.4 (1.45%)	1,800	50.12	0	0	27,600	31,700	23,500
24/11/2025	28,000	0 (0%)	5,270	145.37	0	0	28,000	32,200	23,800
21/11/2025	28,000	0.1 (0.36%)	2,400	67.16	0	0	27,900	32,000	23,800
20/11/2025	27,900	-0.4 (-1.41%)	497	13.89	0	0	28,300	32,500	24,100
19/11/2025	28,000	0.2 (0.72%)	2,107	59.7	0	0	27,800	31,900	23,700
18/11/2025	27,500	-0.8 (-2.83%)	28,568	794.57	0	0	28,300	32,500	24,100
17/11/2025	28,400	0.4 (1.43%)	7,280	205.82	0	0	28,000	32,200	23,800
14/11/2025	28,200	0.1 (0.36%)	7,902	221.63	0	0	28,100	32,300	23,900
13/11/2025	28,100	0 (0%)	10,536	296.09	0	0	28,100	32,300	23,900
12/11/2025	27,900	-0.7 (-2.45%)	52,184	1,468.45	0	0	28,600	32,800	24,400
11/11/2025	28,900	-0.8 (-2.69%)	38,972	1,116.47	0	0	29,700	34,100	25,300
10/11/2025	32,700	0 (0%)	29,736	971.48	0	0	32,700	37,600	27,800
07/11/2025	32,500	-0.2 (-0.61%)	77,973	2,552.51	0	0	32,700	37,600	27,800
06/11/2025	32,700	-0.2 (-0.61%)	14,984	489.85	0	0	32,900	37,800	28,000
05/11/2025	32,900	0 (0%)	6,610	217.3	0	0	32,900	37,800	28,000
04/11/2025	32,700	0 (0%)	22,275	732.93	0	0	32,700	37,600	27,800
03/11/2025	32,800	0.9 (2.82%)	29,600	967.5	0	0	31,900	36,600	27,200
31/10/2025	32,100	0.1 (0.31%)	8,500	271.53	0	0	32,000	36,800	27,200
30/10/2025	32,000	0.1 (0.31%)	2,500	80	0	0	31,900	36,600	27,200
29/10/2025	32,000	0.1 (0.31%)	7,400	236.25	0	0	31,900	36,600	27,200
28/10/2025	31,800	-0.4 (-1.24%)	3,701	117.96	0	0	32,200	37,000	27,400
27/10/2025	31,900	0 (0%)	10,900	350.56	0	0	31,900	36,600	27,200
24/10/2025	31,900	-0.4 (-1.24%)	1,250	39.94	0	0	32,300	37,100	27,500
23/10/2025	32,400	0.5 (1.57%)	13,650	441.18	0	0	31,900	36,600	27,200
22/10/2025	32,000	0.6 (1.91%)	7,400	236.01	0	0	31,400	36,100	26,700
21/10/2025	31,700	-0.1 (-0.31%)	19,000	597.48	0	0	31,800	36,500	27,100
20/10/2025	31,500	-0.4 (-1.25%)	31,000	984.37	0	0	31,900	36,600	27,200
17/10/2025	31,800	-0.1 (-0.31%)	10,104	321.92	0	0	31,900	36,600	27,200
16/10/2025	31,900	-0.1 (-0.31%)	2,000	63.8	0	0	32,000	36,800	27,200
15/10/2025	31,900	0.1 (0.31%)	2,700	86.31	0	0	31,800	36,500	27,100
14/10/2025	31,800	-0.2 (-0.63%)	2,500	79.55	0	0	32,000	36,800	27,200
13/10/2025	32,000	0.1 (0.31%)	3,700	118.37	0	0	31,900	36,600	27,200
10/10/2025	31,900	-0.1 (-0.31%)	1,303	41.57	0	0	32,000	36,800	27,200
09/10/2025	31,900	-0.2 (-0.62%)	17,500	560.09	0	0	32,100	36,900	27,300
08/10/2025	32,000	0.1 (0.31%)	1,600	51.29	0	0	31,900	36,600	27,200
07/10/2025	32,000	0.1 (0.31%)	6,600	210.47	0	0	31,900	36,600	27,200
06/10/2025	31,700	0 (0%)	3,000	95.66	0	0	31,700	36,400	27,000
03/10/2025	31,800	-0.2 (-0.63%)	10,300	327.02	0	0	32,000	36,800	27,200
02/10/2025	31,900	-0.3 (-0.93%)	3,400	108.7	0	0	32,200	37,000	27,400
01/10/2025	32,200	0.2 (0.63%)	100	3.22	0	0	32,000	36,800	27,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結