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
20/05/2026	15,500	0 (0%)	0	0	0	0	15,500	17,000	14,000
19/05/2026	15,500	0 (0%)	0	0	0	0	15,500	17,000	14,000
18/05/2026	15,500	0.6 (4.03%)	2,401	35.93	0	0	14,900	16,300	13,500
15/05/2026	14,900	0 (0%)	0	0	0	0	14,900	16,300	13,500
14/05/2026	14,900	-0.9 (-5.7%)	100	1.49	0	0	15,800	17,300	14,300
13/05/2026	15,800	1.1 (7.48%)	200	3.16	0	0	14,700	16,100	13,300
12/05/2026	14,700	-1.3 (-8.13%)	410	6.08	0	0	16,000	17,600	14,400
11/05/2026	16,000	0 (0%)	200	3.08	0	0	16,000	17,600	14,400
08/05/2026	16,000	0 (0%)	501	8.02	0	0	16,000	17,600	14,400
07/05/2026	16,000	0.1 (0.63%)	100	1.6	0	0	15,900	17,400	14,400
06/05/2026	15,900	-0.1 (-0.63%)	201	3.09	0	0	16,000	17,600	14,400
05/05/2026	16,000	0 (0%)	101	1.61	0	0	16,000	17,600	14,400
04/05/2026	16,000	0.1 (0.63%)	609	9.7	0	0	15,900	17,400	14,400
29/04/2026	15,900	0.4 (2.58%)	300	4.71	0	0	15,500	17,000	14,000
28/04/2026	15,500	-0.1 (-0.64%)	718	11.13	0	0	15,600	17,100	14,100
24/04/2026	15,600	0 (0%)	0	0	0	0	15,600	17,100	14,100
23/04/2026	15,600	0 (0%)	308	4.8	0	0	15,600	17,100	14,100
22/04/2026	15,600	0 (0%)	1	0.02	0	0	15,600	17,100	14,100
21/04/2026	15,600	0.3 (1.96%)	100	1.56	0	0	15,300	16,800	13,800
20/04/2026	15,300	0 (0%)	100	1.53	0	0	15,300	16,800	13,800
17/04/2026	15,300	-0.3 (-1.92%)	301	4.61	0	0	15,600	17,100	14,100
16/04/2026	15,600	0 (0%)	1	0.02	0	0	15,600	17,100	14,100
15/04/2026	15,600	0 (0%)	0	0	0	0	15,600	17,100	14,100
14/04/2026	15,600	0 (0%)	400	6.24	0	0	15,600	17,100	14,100
13/04/2026	15,600	0 (0%)	105	1.63	0	0	15,600	17,100	14,100
10/04/2026	15,600	0.6 (4%)	532	8.19	0	0	15,000	16,500	13,500
09/04/2026	15,000	-0.7 (-4.46%)	606	9.09	0	0	15,700	17,200	14,200
08/04/2026	15,700	0.8 (5.37%)	100	1.57	0	0	14,900	16,300	13,500
07/04/2026	14,900	-0.9 (-5.7%)	8,100	121.2	0	0	15,800	17,300	14,300
06/04/2026	15,800	0.3 (1.94%)	2,906	43.75	0	0	15,500	17,000	14,000
03/04/2026	15,500	0 (0%)	200	3.11	0	0	15,500	17,000	14,000
02/04/2026	15,500	-0.1 (-0.64%)	1,601	24.86	0	0	15,600	17,100	14,100
01/04/2026	15,600	-0.4 (-2.5%)	2,800	44.34	0	0	16,000	17,600	14,400
31/03/2026	16,000	0.2 (1.27%)	5,300	84.97	0	0	15,800	17,300	14,300
30/03/2026	15,800	0.4 (2.6%)	400	6.47	0	0	15,400	16,900	13,900
27/03/2026	15,400	-0.6 (-3.75%)	9,000	139.7	0	0	16,000	17,600	14,400
26/03/2026	16,000	0 (0%)	0	0	0	0	16,000	17,600	14,400
25/03/2026	16,000	0.2 (1.27%)	100	1.6	0	0	15,800	17,300	14,300
24/03/2026	15,800	0 (0%)	0	0	0	0	15,800	17,300	14,300
23/03/2026	15,800	-0.2 (-1.25%)	6,307	92.77	0	0	16,000	17,600	14,400
20/03/2026	16,000	0.3 (1.91%)	2,504	40.15	0	0	15,700	17,200	14,200
19/03/2026	15,700	-0.4 (-2.48%)	5,800	91.45	0	0	16,100	17,700	14,500
18/03/2026	16,100	0.2 (1.26%)	2,200	35.39	0	0	15,900	17,400	14,400
17/03/2026	15,900	0.4 (2.58%)	100	1.59	0	0	15,500	17,000	14,000
16/03/2026	15,500	0 (0%)	1,704	26.44	0	0	15,500	17,000	14,000
13/03/2026	15,500	0.1 (0.65%)	3,307	51.29	0	0	15,400	16,900	13,900
12/03/2026	15,400	-0.4 (-2.53%)	1,023	15.81	0	0	15,800	17,300	14,300
11/03/2026	15,800	0 (0%)	100	1.58	0	0	15,800	17,300	14,300
10/03/2026	15,800	0.1 (0.64%)	200	3.16	0	0	15,700	17,200	14,200
09/03/2026	15,700	0 (0%)	4,627	69.37	0	0	15,700	17,200	14,200
06/03/2026	15,700	-0.2 (-1.26%)	2,500	39.09	0	0	15,900	17,400	14,400
05/03/2026	15,900	0 (0%)	239	3.8	0	0	15,900	17,400	14,400
04/03/2026	15,900	0 (0%)	1,200	19.08	0	0	15,900	17,400	14,400
03/03/2026	15,900	0.5 (3.25%)	5,800	90.66	0	0	15,400	16,900	13,900
02/03/2026	15,400	0.4 (2.67%)	3,700	56.76	0	0	15,000	16,500	13,500
27/02/2026	15,000	-1 (-6.25%)	12,649	194.3	0	0	16,000	17,600	14,400
26/02/2026	16,000	0.2 (1.27%)	5,311	83.66	0	0	15,800	17,300	14,300
25/02/2026	15,800	-0.3 (-1.86%)	1,501	23.79	0	0	16,100	17,700	14,500
24/02/2026	16,100	0 (0%)	1,700	27.23	0	0	16,100	17,700	14,500
23/02/2026	16,100	0.1 (0.63%)	2,400	38.61	0	0	16,000	17,600	14,400
13/02/2026	16,000	0 (0%)	1,700	27.04	0	0	16,000	17,600	14,400
12/02/2026	16,000	0.1 (0.63%)	100	1.6	0	0	15,900	17,400	14,400
11/02/2026	15,900	-0.1 (-0.63%)	1,400	22.34	0	0	16,000	17,600	14,400
10/02/2026	16,000	0 (0%)	957	15.32	0	0	16,000	17,600	14,400
09/02/2026	16,000	0 (0%)	700	11.12	0	0	16,000	17,600	14,400
06/02/2026	16,000	0 (0%)	2,800	44.7	0	0	16,000	17,600	14,400
05/02/2026	16,000	0.1 (0.63%)	1,700	27.1	0	0	15,900	17,400	14,400
04/02/2026	15,900	0.1 (0.63%)	3,300	52.24	0	0	15,800	17,300	14,300
03/02/2026	15,800	0.1 (0.64%)	1,330	21.	0	0	15,700	17,200	14,200
02/02/2026	15,700	-0.6 (-3.68%)	1,632	26.3	0	0	16,300	17,900	14,700
30/01/2026	16,300	0 (0%)	1,100	17.93	0	0	16,300	17,900	14,700
29/01/2026	16,300	0 (0%)	1,401	22.54	0	0	16,300	17,900	14,700
28/01/2026	16,300	-0.1 (-0.61%)	16,200	254.16	0	0	16,400	18,000	14,800
27/01/2026	16,400	-0.4 (-2.38%)	2,245	36.78	0	0	16,800	18,400	15,200
26/01/2026	16,800	-0.1 (-0.59%)	941	15.62	0	0	16,900	18,500	15,300
23/01/2026	16,900	-0.1 (-0.59%)	876	14.41	0	0	17,000	18,700	15,300
22/01/2026	17,000	-0.5 (-2.86%)	11,013	177.59	0	0	17,500	19,200	15,800
21/01/2026	19,000	-0.1 (-0.52%)	29,600	561.82	0	0	19,100	21,000	17,200
20/01/2026	19,100	0 (0%)	23,950	457.54	0	0	19,100	21,000	17,200
19/01/2026	19,100	0 (0%)	12,270	236.02	0	0	19,100	21,000	17,200
16/01/2026	19,100	0.3 (1.6%)	22,811	431.85	0	0	18,800	20,600	17,000
15/01/2026	18,800	0.3 (1.62%)	3,900	72.86	0	0	18,500	20,300	16,700
14/01/2026	18,500	0.1 (0.54%)	701	12.88	0	0	18,400	20,200	16,600
13/01/2026	18,400	-0.1 (-0.54%)	2,200	40.3	0	0	18,500	20,300	16,700
12/01/2026	18,500	0.3 (1.65%)	4,905	89.48	0	0	18,200	20,000	16,400
09/01/2026	18,200	-0.2 (-1.09%)	1,011	18.42	0	0	18,400	20,200	16,600
08/01/2026	18,400	0 (0%)	16,011	289.15	0	0	18,400	20,200	16,600
07/01/2026	18,400	0.3 (1.66%)	3,400	62.04	0	0	18,100	19,900	16,300
06/01/2026	18,100	-0.1 (-0.55%)	700	12.67	0	0	18,200	20,000	16,400
05/01/2026	18,200	0 (0%)	0	0	0	0	18,200	20,000	16,400
31/12/2025	18,200	0.2 (1.11%)	3,800	68.46	0	0	18,000	19,800	16,200
30/12/2025	18,000	0 (0%)	21,500	388.96	0	0	18,000	19,800	16,200
29/12/2025	18,000	0 (0%)	1	0.02	0	0	18,000	19,800	16,200
26/12/2025	18,000	0.4 (2.27%)	100	1.8	0	0	17,600	19,300	15,900
25/12/2025	17,600	-0.2 (-1.12%)	300	5.39	0	0	17,800	19,500	16,100
24/12/2025	17,800	0 (0%)	0	0	0	0	17,800	19,500	16,100
23/12/2025	17,800	0 (0%)	0	0	0	0	17,800	19,500	16,100
22/12/2025	17,800	-0.1 (-0.56%)	209	3.68	0	0	17,900	19,600	16,200
19/12/2025	17,900	0.3 (1.7%)	100	1.79	0	0	17,600	19,300	15,900
18/12/2025	17,600	0 (0%)	1	0.02	0	0	17,600	19,300	15,900
17/12/2025	17,600	0 (0%)	0	0	0	0	17,600	19,300	15,900
16/12/2025	17,600	-1.4 (-7.37%)	200	3.55	0	0	19,000	20,900	17,100
15/12/2025	19,000	1.5 (8.57%)	100	1.9	0	0	17,500	19,200	15,800
12/12/2025	17,500	0 (0%)	0	0	0	0	17,500	19,200	15,800
11/12/2025	17,500	0 (0%)	700	12.25	0	0	17,500	19,200	15,800
10/12/2025	17,500	0 (0%)	200	3.5	0	0	17,500	19,200	15,800
09/12/2025	17,500	-0.5 (-2.78%)	2,000	35	0	0	18,000	19,800	16,200
08/12/2025	18,000	0.3 (1.69%)	511	9.14	0	0	17,700	19,400	16,000
05/12/2025	17,700	0 (0%)	0	0	0	0	17,700	19,400	16,000
04/12/2025	17,700	0 (0%)	0	0	0	0	17,700	19,400	16,000
03/12/2025	17,700	0 (0%)	0	0	0	0	17,700	19,400	16,000
02/12/2025	17,700	0.2 (1.14%)	1,601	27.98	0	0	17,500	19,200	15,800
01/12/2025	17,500	-0.5 (-2.78%)	1,000	17.5	0	0	18,000	19,800	16,200
28/11/2025	18,000	0 (0%)	0	0	0	0	18,000	19,800	16,200
27/11/2025	18,000	0 (0%)	0	0	0	0	18,000	19,800	16,200
26/11/2025	18,000	0.6 (3.45%)	601	10.52	0	0	17,400	19,100	15,700
25/11/2025	17,400	-0.9 (-4.92%)	500	8.7	0	0	18,300	20,100	16,500
24/11/2025	18,300	0 (0%)	0	0	0	0	18,300	20,100	16,500
21/11/2025	18,300	0.8 (4.57%)	3,100	53.87	0	0	17,500	19,200	15,800
20/11/2025	17,500	-0.2 (-1.13%)	6,500	113.61	0	0	17,700	19,400	16,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結