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
15/09/2026	40,100	3.2 (8.67%)	1,900	68.73	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
29/04/2026	37,300	1.5 (4.19%)	1,110	40.05	0	0	35,800	41,100	30,500
28/04/2026	37,800	2.4 (6.78%)	2,227	79.6	0	0	35,400	40,700	30,100
24/04/2026	35,000	-3.1 (-8.14%)	1,466	51.85	0	0	38,100	43,800	32,400
23/04/2026	38,100	0 (0%)	1	0.03	0	0	38,100	43,800	32,400
22/04/2026	38,100	0 (0%)	0	0	0	0	38,100	43,800	32,400
21/04/2026	38,100	0 (0%)	162	6.19	0	0	38,100	43,800	32,400
20/04/2026	39,000	3.5 (9.86%)	503	19.16	0	0	35,500	40,800	30,200
17/04/2026	38,000	1.3 (3.54%)	4,000	142.03	0	0	36,700	42,200	31,200
16/04/2026	36,700	0 (0%)	7	0.25	0	0	36,700	42,200	31,200
15/04/2026	37,000	2.1 (6.02%)	2,118	77.73	0	0	34,900	40,100	29,700
14/04/2026	37,000	1.6 (4.52%)	1,760	61.68	0	0	35,400	40,700	30,100
13/04/2026	37,000	2.8 (8.19%)	5,254	185.9	0	0	34,200	39,300	29,100
10/04/2026	37,000	1.9 (5.41%)	4,076	139.58	0	0	35,100	40,300	29,900
09/04/2026	35,000	-1.4 (-3.85%)	425	14.92	0	0	36,400	41,800	31,000
08/04/2026	37,000	1.1 (3.06%)	5,963	216.99	0	0	35,900	41,200	30,600
07/04/2026	35,900	0 (0%)	340	12.04	0	0	35,900	41,200	30,600
06/04/2026	35,900	-0.1 (-0.28%)	131	4.7	0	0	36,000	41,400	30,600
03/04/2026	36,000	0 (0%)	17	0.57	0	0	36,000	41,400	30,600
02/04/2026	36,000	0 (0%)	201	7.23	0	0	36,000	41,400	30,600
01/04/2026	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
31/03/2026	36,000	0 (0%)	10	0.35	0	0	36,000	41,400	30,600
30/03/2026	36,000	0.8 (2.27%)	127	4.54	0	0	35,200	40,400	30,000
27/03/2026	36,000	0 (0%)	1,801	63.39	0	0	36,000	41,400	30,600
26/03/2026	36,100	1.1 (3.14%)	765	27.49	0	0	35,000	40,200	29,800
25/03/2026	35,000	-1.8 (-4.89%)	102	3.57	0	0	36,800	42,300	31,300
24/03/2026	36,900	2.1 (6.03%)	1,119	40.89	0	0	34,800	40,000	29,600
23/03/2026	34,200	-2.1 (-5.79%)	1,210	42.34	0	0	36,300	41,700	30,900
20/03/2026	36,300	0 (0%)	38	1.37	0	0	36,300	41,700	30,900
19/03/2026	36,300	0 (0%)	49	1.78	0	0	36,300	41,700	30,900
18/03/2026	37,000	0.9 (2.49%)	1,719	62.31	0	0	36,100	41,500	30,700
17/03/2026	36,100	0 (0%)	32	1.19	0	0	36,100	41,500	30,700
16/03/2026	37,500	2.9 (8.38%)	630	22.77	0	0	34,600	39,700	29,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結