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
21/05/2026	17,100	0 (0%)	0	0	0	0	17,100	19,600	14,600
20/05/2026	17,100	0 (0%)	1,000	17.1	0	0	17,100	19,600	14,600
19/05/2026	17,100	-0.1 (-0.58%)	200	3.42	0	0	17,200	19,700	14,700
18/05/2026	17,200	-0.1 (-0.58%)	200	3.44	0	0	17,300	19,800	14,800
15/05/2026	17,300	0.4 (2.37%)	1,300	22.52	0	0	16,900	19,400	14,400
14/05/2026	17,000	1 (6.25%)	5,005	84.48	0	0	16,000	18,400	13,600
13/05/2026	16,100	0 (0%)	1,112	17.74	0	0	16,100	18,500	13,700
12/05/2026	16,100	-0.1 (-0.62%)	1,600	25.76	0	0	16,200	18,600	13,800
11/05/2026	16,200	0.2 (1.25%)	400	6.48	0	0	16,000	18,400	13,600
08/05/2026	16,000	-0.4 (-2.44%)	200	3.2	0	0	16,400	18,800	14,000
07/05/2026	16,400	-0.1 (-0.61%)	163	2.68	0	0	16,500	18,900	14,100
06/05/2026	16,500	-0.5 (-2.94%)	203	3.35	0	0	17,000	19,500	14,500
05/05/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
04/05/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
29/04/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
28/04/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
24/04/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
23/04/2026	17,000	0.8 (4.94%)	600	10.2	0	0	16,200	18,600	13,800
22/04/2026	16,100	-0.4 (-2.42%)	2,100	33.97	0	0	16,500	18,900	14,100
21/04/2026	16,500	-0.2 (-1.2%)	500	8.25	0	0	16,700	19,200	14,200
20/04/2026	16,700	0 (0%)	100	1.67	0	0	16,700	19,200	14,200
17/04/2026	16,700	0 (0%)	0	0	0	0	16,700	19,200	14,200
16/04/2026	16,600	0 (0%)	300	5	0	0	16,600	19,000	14,200
15/04/2026	16,600	-0.2 (-1.19%)	1,315	21.83	0	0	16,800	19,300	14,300
14/04/2026	16,900	0.4 (2.42%)	200	3.35	0	0	16,500	18,900	14,100
13/04/2026	16,500	0 (0%)	0	0	0	0	16,500	18,900	14,100
10/04/2026	16,500	-0.5 (-2.94%)	649	10.72	0	0	17,000	19,500	14,500
09/04/2026	17,000	0 (0%)	1,000	16.99	0	0	17,000	19,500	14,500
08/04/2026	17,000	0 (0%)	800	13.59	0	0	17,000	19,500	14,500
07/04/2026	17,000	0.7 (4.29%)	603	10.24	0	0	16,300	18,700	13,900
06/04/2026	17,000	1.5 (9.68%)	3,331	54.34	0	0	15,500	17,800	13,200
03/04/2026	15,200	-0.5 (-3.18%)	1,600	24.72	0	0	15,700	18,000	13,400
02/04/2026	15,800	0.5 (3.27%)	1,701	26.64	0	0	15,300	17,500	13,100
01/04/2026	15,500	0.5 (3.33%)	1,505	22.96	0	0	15,000	17,200	12,800
31/03/2026	15,000	0.6 (4.17%)	500	7.5	0	0	14,400	16,500	12,300
30/03/2026	14,400	0.2 (1.41%)	100	1.44	0	0	14,200	16,300	12,100
27/03/2026	14,300	0.4 (2.88%)	2,605	36.97	0	0	13,900	15,900	11,900
26/03/2026	14,100	1.1 (8.46%)	3,900	54.03	2,955,775	32,809.1	13,000	14,900	11,100
25/03/2026	14,200	0.6 (4.41%)	25,607	332.13	0	0	13,600	15,600	11,600
24/03/2026	14,000	-0.2 (-1.41%)	7,500	101.73	0	0	14,200	16,300	12,100
23/03/2026	14,000	-1.1 (-7.28%)	14,941	211.92	0	0	15,100	17,300	12,900
20/03/2026	15,000	-1 (-6.25%)	6,701	101.25	0	0	16,000	18,400	13,600
19/03/2026	16,000	-0.1 (-0.62%)	204	3.26	0	0	16,100	18,500	13,700
18/03/2026	16,100	0 (0%)	1,002	16.13	0	0	16,100	18,500	13,700
17/03/2026	16,100	0 (0%)	803	12.9	0	0	16,100	18,500	13,700
16/03/2026	16,000	-0.7 (-4.19%)	500	8.04	0	0	16,700	19,200	14,200
13/03/2026	17,700	1.7 (10.63%)	9,100	152.22	0	0	16,000	18,400	13,600
12/03/2026	16,000	0.2 (1.27%)	1,202	19.23	0	0	15,800	18,100	13,500
11/03/2026	16,000	0.6 (3.9%)	2,900	45.94	0	0	15,400	17,700	13,100
10/03/2026	16,000	-0.3 (-1.84%)	1,101	16.96	0	0	16,300	18,700	13,900
09/03/2026	15,300	-2.3 (-13.07%)	13,700	223.72	0	0	17,600	20,200	15,000
06/03/2026	17,500	-0.6 (-3.31%)	700	12.35	0	0	18,100	20,800	15,400
05/03/2026	18,300	0.3 (1.67%)	2,916	52.78	0	0	18,000	20,700	15,300
04/03/2026	18,000	0 (0%)	1,109	19.95	0	0	18,000	20,700	15,300
03/03/2026	17,800	-1.4 (-7.29%)	1,901	34.18	0	0	19,200	22,000	16,400
02/03/2026	19,200	0 (0%)	0	0	0	0	19,200	22,000	16,400
27/02/2026	19,100	0 (0%)	9,419	180.83	0	0	19,100	21,900	16,300
26/02/2026	19,200	0.4 (2.13%)	3,111	59.27	0	0	18,800	21,600	16,000
25/02/2026	18,800	0 (0%)	4,230	79.72	0	0	18,800	21,600	16,000
24/02/2026	18,800	0 (0%)	611	11.48	0	0	18,800	21,600	16,000
23/02/2026	19,000	0.1 (0.53%)	3,407	64.08	0	0	18,900	21,700	16,100
13/02/2026	19,000	0.4 (2.15%)	3,200	60.43	0	0	18,600	21,300	15,900
12/02/2026	18,500	-0.2 (-1.07%)	628	11.65	0	0	18,700	21,500	15,900
11/02/2026	18,800	0.4 (2.17%)	1,871	34.94	0	0	18,400	21,100	15,700
10/02/2026	18,000	-0.2 (-1.1%)	1,300	23.95	0	0	18,200	20,900	15,500
09/02/2026	19,000	-0.9 (-4.52%)	37,910	689.16	0	0	19,900	22,800	17,000
06/02/2026	19,500	-0.7 (-3.47%)	6,519	129.89	0	0	20,200	23,200	17,200
05/02/2026	20,600	-0.2 (-0.96%)	3,200	64.68	0	0	20,800	23,900	17,700
04/02/2026	20,900	0.3 (1.46%)	1,700	35.29	0	0	20,600	23,600	17,600
03/02/2026	20,500	-0.2 (-0.97%)	1,500	30.85	0	0	20,700	23,800	17,600
02/02/2026	21,000	-0.5 (-2.33%)	1,100	22.8	0	0	21,500	24,700	18,300
30/01/2026	21,400	0 (0%)	3,800	81.73	0	0	21,400	24,600	18,200
29/01/2026	21,900	0.2 (0.92%)	600	12.83	0	0	21,700	24,900	18,500
28/01/2026	21,800	-0.4 (-1.8%)	2,900	62.93	0	0	22,200	25,500	18,900
27/01/2026	22,000	-1.2 (-5.17%)	3,409	75.7	0	0	23,200	26,600	19,800
26/01/2026	23,000	-1 (-4.17%)	2,400	55.66	0	0	24,000	27,600	20,400
23/01/2026	23,900	-0.3 (-1.24%)	3,500	83.88	0	0	24,200	27,800	20,600
22/01/2026	24,500	-0.4 (-1.61%)	7,400	179.08	0	0	24,900	28,600	21,200
21/01/2026	24,000	-1.3 (-5.14%)	18,000	447.42	0	0	25,300	29,000	21,600
20/01/2026	25,000	-1 (-3.85%)	5,200	131.71	0	0	26,000	29,900	22,100
19/01/2026	25,800	-1.1 (-4.09%)	10,100	262.44	0	0	26,900	30,900	22,900
16/01/2026	26,900	0 (0%)	700	18.83	0	0	26,900	30,900	22,900
15/01/2026	26,700	-0.6 (-2.2%)	2,914	78.52	0	0	27,300	31,300	23,300
14/01/2026	27,000	-0.1 (-0.37%)	1,200	32.7	0	0	27,100	31,100	23,100
13/01/2026	27,100	0.2 (0.74%)	1,000	27.1	0	0	26,900	30,900	22,900
12/01/2026	27,200	0.9 (3.42%)	4,601	123.8	0	0	26,300	30,200	22,400
09/01/2026	26,300	-0.4 (-1.5%)	800	21.04	0	0	26,700	30,700	22,700
08/01/2026	26,700	0 (0%)	500	13.36	0	0	26,700	30,700	22,700
07/01/2026	26,400	-0.4 (-1.49%)	5,400	144.21	0	0	26,800	30,800	22,800
06/01/2026	26,800	-0.5 (-1.83%)	2,200	59	0	0	27,300	31,300	23,300
05/01/2026	27,000	-1 (-3.57%)	2,500	68.32	0	0	28,000	32,200	23,800
31/12/2025	28,200	1.2 (4.44%)	10,000	279.95	0	0	27,000	31,000	23,000
30/12/2025	27,000	-0.1 (-0.37%)	4,000	108.1	0	0	27,100	31,100	23,100
29/12/2025	26,900	-0.2 (-0.74%)	3,100	83.89	0	0	27,100	31,100	23,100
26/12/2025	27,100	-0.1 (-0.37%)	3,900	105.8	0	0	27,200	31,200	23,200
25/12/2025	27,100	-0.2 (-0.73%)	6,901	187.73	0	0	27,300	31,300	23,300
24/12/2025	27,200	0.1 (0.37%)	2,317	63.22	0	0	27,100	31,100	23,100
23/12/2025	27,100	0.1 (0.37%)	2,100	56.95	0	0	27,000	31,000	23,000
22/12/2025	27,000	-0.1 (-0.37%)	5,100	137.64	0	0	27,100	31,100	23,100
19/12/2025	27,000	-0.1 (-0.37%)	1,800	48.79	0	0	27,100	31,100	23,100
18/12/2025	27,000	-0.1 (-0.37%)	2,700	73.13	0	0	27,100	31,100	23,100
17/12/2025	26,900	0 (0%)	2,700	73.23	0	0	26,900	30,900	22,900
16/12/2025	27,200	0.1 (0.37%)	5,920	159.47	0	0	27,100	31,100	23,100
15/12/2025	27,000	-0.1 (-0.37%)	6,800	184.46	0	0	27,100	31,100	23,100
12/12/2025	27,000	-0.2 (-0.74%)	5,800	157.24	0	0	27,200	31,200	23,200
11/12/2025	27,100	0 (0%)	2,800	76.23	0	0	27,100	31,100	23,100
10/12/2025	27,000	0.1 (0.37%)	800	21.64	0	0	26,900	30,900	22,900
09/12/2025	27,000	-0.1 (-0.37%)	1,100	29.62	0	0	27,100	31,100	23,100
08/12/2025	27,100	0 (0%)	700	18.99	0	0	27,100	31,100	23,100
05/12/2025	27,200	0 (0%)	500	13.56	0	0	27,200	31,200	23,200
04/12/2025	27,200	0.1 (0.37%)	3,303	89.98	0	0	27,100	31,100	23,100
03/12/2025	27,000	-0.3 (-1.1%)	2,305	62.52	0	0	27,300	31,300	23,300
02/12/2025	27,300	-0.2 (-0.73%)	2,300	62.81	0	0	27,500	31,600	23,400
01/12/2025	27,300	-0.2 (-0.73%)	2,800	76.89	0	0	27,500	31,600	23,400
28/11/2025	27,500	-0.2 (-0.72%)	100	2.75	0	0	27,700	31,800	23,600
27/11/2025	27,700	0 (0%)	200	5.54	0	0	27,700	31,800	23,600
26/11/2025	27,500	-0.2 (-0.72%)	2,700	74.73	0	0	27,700	31,800	23,600
25/11/2025	27,400	0.5 (1.86%)	2,100	58.14	0	0	26,900	30,900	22,900
24/11/2025	26,900	0.1 (0.37%)	2,000	53.87	0	0	26,800	30,800	22,800
21/11/2025	26,900	0 (0%)	1,500	40.23	0	0	26,900	30,900	22,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結