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	31,000	-0.5 (-1.59%)	300	9.3	0	0	31,500	36,200	26,800
03/11/2026	30,000	-2.4 (-7.41%)	1,166	36.76	0	0	32,400	37,200	27,600
02/11/2026	33,500	0 (0%)	1,330	43.11	0	0	33,500	38,500	28,500
30/10/2026	34,000	1.7 (5.26%)	1,106	36.64	0	0	32,300	37,100	27,500
29/10/2026	34,900	0.8 (2.35%)	2,827	91.16	0	0	34,100	39,200	29,000
28/10/2026	34,100	0 (0%)	0	0	0	0	34,100	39,200	29,000
27/10/2026	34,100	0 (0%)	101	3.44	0	0	34,100	39,200	29,000
26/10/2026	34,100	-0.1 (-0.29%)	517	17.62	0	0	34,200	39,300	29,100
23/10/2026	34,100	-2.8 (-7.59%)	328	11.15	0	0	36,900	42,400	31,400
22/10/2026	36,800	2.2 (6.36%)	350	12.92	0	0	34,600	39,700	29,500
21/10/2026	35,000	1.7 (5.11%)	2,431	83.6	0	0	33,300	38,200	28,400
20/10/2026	33,300	0 (0%)	7	0.2	0	0	33,300	38,200	28,400
19/10/2026	33,300	0 (0%)	107	3.79	0	0	33,300	38,200	28,400
16/10/2026	37,300	4.8 (14.77%)	1,187	39.53	0	0	32,500	37,300	27,700
15/10/2026	32,500	0 (0%)	27	0.84	0	0	32,500	37,300	27,700
14/10/2026	32,500	0 (0%)	6	0.19	0	0	32,500	37,300	27,700
13/10/2026	32,500	0 (0%)	0	0	0	0	32,500	37,300	27,700
12/10/2026	32,500	0 (0%)	30	0.98	0	0	32,500	37,300	27,700
09/10/2026	32,500	-1.3 (-3.85%)	524	17.03	0	0	33,800	38,800	28,800
08/10/2026	33,800	0 (0%)	100	3.38	0	0	33,800	38,800	28,800
07/10/2026	33,800	0 (0%)	7	0.22	0	0	33,800	38,800	28,800
06/10/2026	33,800	0 (0%)	17	0.57	0	0	33,800	38,800	28,800
05/10/2026	33,800	0 (0%)	27	1.05	0	0	33,800	38,800	28,800
02/10/2026	33,000	-1.2 (-3.51%)	407	13.74	0	0	34,200	39,300	29,100
01/10/2026	34,200	0 (0%)	0	0	0	0	34,200	39,300	29,100
30/09/2026	34,200	0 (0%)	2	0.07	0	0	34,200	39,300	29,100
29/09/2026	34,200	0 (0%)	6	0.21	0	0	34,200	39,300	29,100
28/09/2026	34,200	-3 (-8.06%)	100	3.42	0	0	37,200	42,700	31,700
25/09/2026	38,000	0 (0%)	683	25.26	0	0	38,000	43,700	32,300
24/09/2026	38,000	0 (0%)	1	0.04	0	0	38,000	43,700	32,300
23/09/2026	38,000	0 (0%)	1	0.03	0	0	38,000	43,700	32,300
22/09/2026	38,000	-0.1 (-0.26%)	200	7.6	250,000	8,100	38,100	43,800	32,400
21/09/2026	38,100	0 (0%)	0	0	0	0	38,100	43,800	32,400
18/09/2026	38,100	0 (0%)	915	34.86	0	0	38,100	43,800	32,400
17/09/2026	38,100	0 (0%)	13	0.49	0	0	38,100	43,800	32,400
16/09/2026	38,100	1.9 (5.25%)	128	4.93	0	0	36,200	41,600	30,800
15/09/2026	40,100	3.2 (8.67%)	1,996	71.87	0	0	36,900	42,400	31,400
14/09/2026	38,700	0 (0%)	3	0.11	0	0	38,700	44,500	32,900
11/09/2026	38,700	0 (0%)	30	1.15	0	0	38,700	44,500	32,900
10/09/2026	38,700	0 (0%)	32	1.2	0	0	38,700	44,500	32,900
09/09/2026	38,600	-0.5 (-1.28%)	823	31.78	0	0	39,100	44,900	33,300
08/09/2026	39,100	0 (0%)	608	23.75	0	0	39,100	44,900	33,300
07/09/2026	39,100	0 (0%)	1,087	42.21	0	0	39,100	44,900	33,300
04/09/2026	39,100	0 (0%)	50	1.85	0	0	39,100	44,900	33,300
03/09/2026	39,100	0 (0%)	100	3.91	0	0	39,100	44,900	33,300
28/08/2026	39,100	0 (0%)	103	4.03	0	0	39,100	44,900	33,300
27/08/2026	39,100	0.1 (0.26%)	102	3.99	0	0	39,000	44,800	33,200
26/08/2026	39,000	-1 (-2.5%)	370	14.43	0	0	40,000	46,000	34,000
25/08/2026	40,000	-1 (-2.44%)	1,170	46.74	0	0	41,000	47,100	34,900
24/08/2026	41,000	0 (0%)	500	20.5	0	0	41,000	47,100	34,900
21/08/2026	41,000	0 (0%)	1,990	81.04	0	0	41,000	47,100	34,900
20/08/2026	41,000	-0.5 (-1.2%)	206	8.45	0	0	41,500	47,700	35,300
19/08/2026	41,500	-0.4 (-0.95%)	105	4.36	0	0	41,900	48,100	35,700
18/08/2026	41,500	-1.5 (-3.49%)	2,617	109.62	0	0	43,000	49,400	36,600
17/08/2026	43,000	5.5 (14.67%)	211	8.44	0	0	37,500	43,100	31,900
14/08/2026	37,500	-0.5 (-1.32%)	1,000	37.5	0	0	38,000	43,700	32,300
13/08/2026	38,000	0 (0%)	429	16.23	0	0	38,000	43,700	32,300
12/08/2026	38,000	0 (0%)	251	9.52	0	0	38,000	43,700	32,300
11/08/2026	38,000	0 (0%)	962	36.24	0	0	38,000	43,700	32,300
10/08/2026	38,000	0 (0%)	6	0.22	0	0	38,000	43,700	32,300
07/08/2026	38,000	0 (0%)	26	0.96	0	0	38,000	43,700	32,300
06/08/2026	38,000	0 (0%)	36	1.36	0	0	38,000	43,700	32,300
05/08/2026	40,900	3.9 (10.54%)	672	25.4	0	0	37,000	42,500	31,500
04/08/2026	37,000	0 (0%)	212	7.81	0	0	37,000	42,500	31,500
03/08/2026	37,000	-1 (-2.63%)	101	3.74	0	0	38,000	43,700	32,300
31/07/2026	38,000	-0.3 (-0.78%)	1,225	46.49	0	0	38,300	44,000	32,600
30/07/2026	38,000	-0.9 (-2.31%)	6,225	238.2	0	0	38,900	44,700	33,100
29/07/2026	38,900	3.9 (11.14%)	125	4.73	0	0	35,000	40,200	29,800
28/07/2026	35,000	0.8 (2.34%)	120	4.12	0	0	34,200	39,300	29,100
27/07/2026	35,000	1.1 (3.24%)	3,302	112.95	0	0	33,900	38,900	28,900
24/07/2026	34,000	0.8 (2.41%)	521	17.57	0	0	33,200	38,100	28,300
23/07/2026	34,000	2.4 (7.59%)	1,054	34.73	0	0	31,600	36,300	26,900
22/07/2026	34,000	2.5 (7.94%)	2,214	69.86	0	0	31,500	36,200	26,800
21/07/2026	33,500	1.2 (3.72%)	4,459	140.42	0	0	32,300	37,100	27,500
20/07/2026	33,800	2.6 (8.33%)	578	18.77	0	0	31,200	35,800	26,600
17/07/2026	33,900	3.5 (11.51%)	1,957	61.26	0	0	30,400	34,900	25,900
16/07/2026	30,000	-0.7 (-2.28%)	2,663	81.7	0	0	30,700	35,300	26,100
15/07/2026	34,000	4 (13.33%)	1,404	43.02	0	0	30,000	34,500	25,500
14/07/2026	30,000	0.7 (2.39%)	402	12.06	0	0	29,300	33,600	25,000
13/07/2026	29,200	-3.3 (-10.15%)	204	5.97	0	0	32,500	37,300	27,700
10/07/2026	32,500	0 (0%)	3	0.09	0	0	32,500	37,300	27,700
09/07/2026	32,500	0 (0%)	1	0.03	0	0	32,500	37,300	27,700
08/07/2026	32,500	0.4 (1.25%)	531	17.26	0	0	32,100	36,900	27,300
07/07/2026	32,100	0 (0%)	532	17.26	0	0	32,100	36,900	27,300
06/07/2026	34,400	4.4 (14.67%)	426	13.61	0	0	30,000	34,500	25,500
03/07/2026	30,000	0 (0%)	49	1.47	0	0	30,000	34,500	25,500
02/07/2026	30,000	-3.3 (-9.91%)	159	4.79	0	0	33,300	38,200	28,400
01/07/2026	33,300	0 (0%)	0	0	0	0	33,300	38,200	28,400
30/06/2026	34,500	0 (0%)	1,848	61.56	0	0	34,500	39,600	29,400
29/06/2026	34,500	0 (0%)	46	1.59	0	0	34,500	39,600	29,400
26/06/2026	34,500	0 (0%)	14	0.48	0	0	34,500	39,600	29,400
25/06/2026	34,500	4 (13.11%)	196	6.75	0	0	30,500	35,000	26,000
24/06/2026	34,400	4.4 (14.67%)	3,066	93.58	0	0	30,000	34,500	25,500
23/06/2026	30,000	-1.1 (-3.54%)	217	6.52	0	0	31,100	35,700	26,500
22/06/2026	31,100	0 (0%)	0	0	0	0	31,100	35,700	26,500
19/06/2026	34,000	0 (0%)	10,931	340.31	0	0	34,000	39,100	28,900
18/06/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
17/06/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
16/06/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
15/06/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
12/06/2026	34,000	1 (3.03%)	2,253	76.52	0	0	33,000	37,900	28,100
11/06/2026	33,000	0 (0%)	0	0	0	0	33,000	37,900	28,100
10/06/2026	33,000	0 (0%)	0	0	0	0	33,000	37,900	28,100
09/06/2026	33,000	0 (0%)	0	0	0	0	33,000	37,900	28,100
08/06/2026	33,000	0 (0%)	0	0	0	0	33,000	37,900	28,100
05/06/2026	33,000	-1 (-2.94%)	279	9.23	0	0	34,000	39,100	28,900
04/06/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
03/06/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
02/06/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
01/06/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
29/05/2026	34,000	-0.2 (-0.58%)	600	20.4	0	0	34,200	39,300	29,100
28/05/2026	34,200	0 (0%)	29	0.99	0	0	34,200	39,300	29,100
27/05/2026	34,000	-2.9 (-7.86%)	527	18.02	0	0	36,900	42,400	31,400
26/05/2026	36,900	0 (0%)	35	1.19	0	0	36,900	42,400	31,400
25/05/2026	36,900	0.8 (2.22%)	120	4.39	0	0	36,100	41,500	30,700
22/05/2026	36,900	1.9 (5.43%)	1,672	60.34	0	0	35,000	40,200	29,800
21/05/2026	35,000	0 (0%)	3	0.11	0	0	35,000	40,200	29,800
20/05/2026	35,000	0 (0%)	1	0.04	0	0	35,000	40,200	29,800
19/05/2026	35,000	0 (0%)	101	3.53	0	0	35,000	40,200	29,800
18/05/2026	35,000	0 (0%)	947	33.07	0	0	35,000	40,200	29,800
15/05/2026	35,100	0.1 (0.29%)	824	28.86	0	0	35,000	40,200	29,800
14/05/2026	35,000	-0.8 (-2.23%)	149	5.22	0	0	35,800	41,100	30,500
13/05/2026	35,800	0 (0%)	44	1.54	0	0	35,800	41,100	30,500
12/05/2026	36,800	0.2 (0.55%)	889	31.62	0	0	36,600	42,000	31,200
11/05/2026	37,000	1 (2.78%)	400	14.65	0	0	36,000	41,400	30,600
08/05/2026	36,000	-1 (-2.7%)	120	4.24	0	0	37,000	42,500	31,500
07/05/2026	37,000	0 (0%)	27	0.94	0	0	37,000	42,500	31,500
06/05/2026	37,000	0.9 (2.49%)	100	3.7	0	0	36,100	41,500	30,700
05/05/2026	36,100	0 (0%)	3	0.1	0	0	36,100	41,500	30,700
04/05/2026	36,100	0 (0%)	1	0.04	0	0	36,100	41,500	30,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結