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
30/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
29/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
28/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
27/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
26/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
23/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
22/10/2026	6,500	0 (0%)	600	3.9	0	0	6,500	7,400	5,600
21/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
20/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
19/10/2026	6,500	0 (0%)	5	0.03	0	0	6,500	7,400	5,600
16/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
15/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
14/10/2026	6,500	-0.1 (-1.52%)	300	1.95	0	0	6,600	7,500	5,700
13/10/2026	6,700	0.4 (6.35%)	3,800	25.16	0	0	6,300	7,200	5,400
12/10/2026	6,300	-0.1 (-1.56%)	3,100	19.51	0	0	6,400	7,300	5,500
09/10/2026	6,300	-0.1 (-1.56%)	300	1.91	0	0	6,400	7,300	5,500
08/10/2026	6,600	0.3 (4.76%)	1,300	8.3	0	0	6,300	7,200	5,400
07/10/2026	7,200	0.6 (9.09%)	2,900	20.37	0	0	6,600	7,500	5,700
06/10/2026	6,700	0 (0%)	3,100	20.53	0	0	6,700	7,700	5,700
05/10/2026	6,700	0 (0%)	500	3.35	0	0	6,700	7,700	5,700
02/10/2026	6,500	0 (0%)	3,000	20.15	0	0	6,500	7,400	5,600
01/10/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
30/09/2026	6,700	-0.2 (-2.9%)	6,400	41.7	0	0	6,900	7,900	5,900
29/09/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
28/09/2026	7,200	0.5 (7.46%)	11,100	76.72	0	0	6,700	7,700	5,700
25/09/2026	6,700	0.3 (4.69%)	300	2.01	0	0	6,400	7,300	5,500
24/09/2026	6,500	-0.5 (-7.14%)	3,000	19.3	0	0	7,000	8,000	6,000
23/09/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
22/09/2026	7,000	-0.6 (-7.89%)	175	1.21	0	0	7,600	8,700	6,500
21/09/2026	7,600	0 (0%)	0	0	0	0	7,600	8,700	6,500
18/09/2026	7,600	0 (0%)	0	0	0	0	7,600	8,700	6,500
17/09/2026	7,800	0.4 (5.41%)	205	1.56	0	0	7,400	8,500	6,300
16/09/2026	7,400	0.8 (12.12%)	100	0.74	0	0	6,600	7,500	5,700
15/09/2026	7,400	0.2 (2.78%)	2,900	19.05	0	0	7,200	8,200	6,200
14/09/2026	7,600	0.4 (5.56%)	205	1.47	0	0	7,200	8,200	6,200
11/09/2026	7,200	0.3 (4.35%)	8,000	57.35	0	0	6,900	7,900	5,900
10/09/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
09/09/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
08/09/2026	6,900	0 (0%)	608	4.2	0	0	6,900	7,900	5,900
07/09/2026	6,900	-0.4 (-5.48%)	100	0.69	0	0	7,300	8,300	6,300
04/09/2026	7,300	0 (0%)	0	0	0	0	7,300	8,300	6,300
03/09/2026	7,300	0 (0%)	31	0.23	0	0	7,300	8,300	6,300
28/08/2026	7,300	0 (0%)	2	0.01	0	0	7,300	8,300	6,300
27/08/2026	7,300	0 (0%)	4	0.03	0	0	7,300	8,300	6,300
26/08/2026	7,200	0.3 (4.35%)	303	2.21	0	0	6,900	7,900	5,900
25/08/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
24/08/2026	6,900	0 (0%)	23	0.16	0	0	6,900	7,900	5,900
21/08/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
20/08/2026	6,900	-0.2 (-2.82%)	100	0.69	0	0	7,100	8,100	6,100
19/08/2026	7,200	0.1 (1.41%)	1,400	9.94	0	0	7,100	8,100	6,100
18/08/2026	7,100	-0.1 (-1.39%)	256	1.82	0	0	7,200	8,200	6,200
17/08/2026	7,200	0.5 (7.46%)	9,443	67.99	0	0	6,700	7,700	5,700
14/08/2026	6,800	-0.2 (-2.86%)	1,800	12.07	0	0	7,000	8,000	6,000
13/08/2026	6,700	-1 (-12.99%)	7,748	54.44	0	0	7,700	8,800	6,600
12/08/2026	7,200	-0.2 (-2.7%)	300	2.3	0	0	7,400	8,500	6,300
11/08/2026	7,800	0.9 (13.04%)	20,600	151.93	0	0	6,900	7,900	5,900
10/08/2026	7,200	0.2 (2.86%)	6,200	42.8	0	0	7,000	8,000	6,000
07/08/2026	7,000	0.3 (4.48%)	136	0.95	0	0	6,700	7,700	5,700
06/08/2026	7,000	-0.1 (-1.41%)	2,310	15.48	0	0	7,100	8,100	6,100
05/08/2026	7,000	0.3 (4.48%)	301	2.13	0	0	6,700	7,700	5,700
04/08/2026	7,400	0 (0%)	1,608	10.72	0	0	7,400	8,500	6,300
03/08/2026	7,900	0.8 (11.27%)	3,000	22.3	0	0	7,100	8,100	6,100
31/07/2026	7,100	0 (0%)	1,900	13.49	0	0	7,100	8,100	6,100
30/07/2026	7,200	0.2 (2.86%)	1,700	12.06	0	0	7,000	8,000	6,000
29/07/2026	7,000	0.1 (1.45%)	100	0.7	0	0	6,900	7,900	5,900
28/07/2026	6,800	-1 (-12.82%)	1,000	6.94	0	0	7,800	8,900	6,700
27/07/2026	7,800	0.8 (11.43%)	100	0.78	0	0	7,000	8,000	6,000
24/07/2026	7,000	0.1 (1.45%)	1,509	10.56	0	0	6,900	7,900	5,900
23/07/2026	6,900	0.1 (1.47%)	1,139	7.9	0	0	6,800	7,800	5,800
22/07/2026	6,900	0 (0%)	1,515	10.25	0	0	6,900	7,900	5,900
21/07/2026	6,900	0 (0%)	7	0.05	0	0	6,900	7,900	5,900
20/07/2026	7,000	-0.8 (-10.26%)	2,900	20.16	0	0	7,800	8,900	6,700
17/07/2026	7,800	0.4 (5.41%)	102	0.79	0	0	7,400	8,500	6,300
16/07/2026	7,300	0 (0%)	9,051	66.59	0	0	7,300	8,300	6,300
15/07/2026	7,300	0 (0%)	2,510	18.32	0	0	7,300	8,300	6,300
14/07/2026	7,300	0 (0%)	5,400	39.46	0	0	7,300	8,300	6,300
13/07/2026	7,100	-0.8 (-10.13%)	8,800	64.14	0	0	7,900	9,000	6,800
10/07/2026	7,900	0 (0%)	1,000	7.9	0	0	7,900	9,000	6,800
09/07/2026	7,800	0.6 (8.33%)	1,326	10.5	0	0	7,200	8,200	6,200
08/07/2026	7,300	-0.2 (-2.67%)	10,300	74.52	0	0	7,500	8,600	6,400
07/07/2026	7,800	-0.2 (-2.5%)	2,406	18.11	0	0	8,000	9,200	6,800
06/07/2026	7,800	0.7 (9.86%)	2,342	18.62	0	0	7,100	8,100	6,100
03/07/2026	7,100	-0.2 (-2.74%)	3,040	21.73	0	0	7,300	8,300	6,300
02/07/2026	7,300	-0.6 (-7.59%)	13,332	97.42	0	0	7,900	9,000	6,800
01/07/2026	7,900	-0.5 (-5.95%)	113	0.89	0	0	8,400	9,600	7,200
30/06/2026	7,900	-0.1 (-1.25%)	1,120	9.46	0	0	8,000	9,200	6,800
29/06/2026	8,000	-0.2 (-2.44%)	200	1.6	0	0	8,200	9,400	7,000
26/06/2026	8,300	0.7 (9.21%)	1,200	9.87	0	0	7,600	8,700	6,500
25/06/2026	8,200	-0.1 (-1.2%)	1,756	13.37	0	0	8,300	9,500	7,100
24/06/2026	8,300	-0.1 (-1.19%)	200	1.66	0	0	8,400	9,600	7,200
23/06/2026	8,400	-0.6 (-6.67%)	12,700	106.59	0	0	9,000	10,300	7,700
22/06/2026	9,000	0 (0%)	0	0	0	0	9,000	10,300	7,700
19/06/2026	9,000	0 (0%)	62	0.5	0	0	9,000	10,300	7,700
18/06/2026	9,000	0 (0%)	5	0.05	0	0	9,000	10,300	7,700
17/06/2026	9,000	0.7 (8.43%)	100	0.9	0	0	8,300	9,500	7,100
16/06/2026	8,200	0.2 (2.5%)	2,220	18.31	0	0	8,000	9,200	6,800
15/06/2026	8,000	-0.3 (-3.61%)	1,100	8.8	0	0	8,300	9,500	7,100
12/06/2026	8,400	-0.6 (-6.67%)	9,300	77.51	0	0	9,000	10,300	7,700
11/06/2026	8,500	-0.5 (-5.56%)	1,247	11.26	0	0	9,000	10,300	7,700
10/06/2026	8,500	0.2 (2.41%)	826	7.4	0	0	8,300	9,500	7,100
09/06/2026	8,300	0 (0%)	0	0	0	0	8,300	9,500	7,100
08/06/2026	8,400	0 (0%)	600	4.98	0	0	8,400	9,600	7,200
05/06/2026	8,400	0 (0%)	502	4.22	0	0	8,400	9,600	7,200
04/06/2026	8,500	0.3 (3.66%)	6,900	58.14	0	0	8,200	9,400	7,000
03/06/2026	7,900	-0.5 (-5.95%)	2,600	21.25	0	0	8,400	9,600	7,200
02/06/2026	8,500	0.3 (3.66%)	1,640	13.76	0	0	8,200	9,400	7,000
01/06/2026	8,100	-1.4 (-14.74%)	2,525	20.71	0	0	9,500	10,900	8,100
29/05/2026	9,500	0.8 (9.2%)	101	0.96	0	0	8,700	10,000	7,400
28/05/2026	9,200	0.9 (10.84%)	1,301	11.29	0	0	8,300	9,500	7,100
27/05/2026	7,600	-0.3 (-3.8%)	1,346	11.23	0	0	7,900	9,000	6,800
26/05/2026	8,000	-0.3 (-3.61%)	15,500	123.11	0	0	8,300	9,500	7,100
25/05/2026	8,100	-0.3 (-3.57%)	2,205	18.24	0	0	8,400	9,600	7,200
22/05/2026	8,400	0 (0%)	15,900	134.16	0	0	8,400	9,600	7,200
21/05/2026	8,700	0 (0%)	3,700	31.14	0	0	8,700	10,000	7,400
20/05/2026	8,500	-0.3 (-3.41%)	458	3.95	0	0	8,800	10,100	7,500
19/05/2026	8,600	-0.3 (-3.37%)	3,456	30.55	0	0	8,900	10,200	7,600
18/05/2026	8,900	0 (0%)	380	3.4	0	0	8,900	10,200	7,600
15/05/2026	8,900	-0.6 (-6.32%)	710	6.33	0	0	9,500	10,900	8,100
14/05/2026	9,500	0 (0%)	5	0.04	0	0	9,500	10,900	8,100
13/05/2026	9,500	-0.2 (-2.06%)	220	2.09	0	0	9,700	11,100	8,300
12/05/2026	9,700	0 (0%)	200	1.94	0	0	9,700	11,100	8,300
11/05/2026	9,700	1 (11.49%)	173	1.61	0	0	8,700	10,000	7,400
08/05/2026	8,900	0.2 (2.3%)	1,102	9.59	0	0	8,700	10,000	7,400
07/05/2026	8,700	0.3 (3.57%)	6,432	55.86	0	0	8,400	9,600	7,200
06/05/2026	8,400	0 (0%)	2,500	20.99	0	0	8,400	9,600	7,200
05/05/2026	8,400	0.1 (1.2%)	107	0.9	0	0	8,300	9,500	7,100
04/05/2026	8,400	0 (0%)	500	4.17	0	0	8,400	9,600	7,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結