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
18/05/2026	10,100	0 (0%)	2,500	25.33	0	0	10,100	10,800	9,400
15/05/2026	10,100	0.1 (1%)	3,400	34.34	0	0	10,000	10,700	9,300
14/05/2026	10,000	0 (0%)	10,000	100.02	0	0	10,000	10,700	9,300
13/05/2026	10,000	-0.1 (-0.99%)	3,300	33.14	0	0	10,100	10,800	9,400
12/05/2026	10,100	0 (0%)	18,700	188.85	0	0	10,100	10,800	9,400
11/05/2026	10,100	0 (0%)	30,800	310.54	0	0	10,100	10,800	9,400
08/05/2026	10,100	0.05 (0.5%)	22,600	227.16	0	0	10,050	10,750	9,350
07/05/2026	10,050	-0.15 (-1.47%)	13,700	137.75	0	0	10,200	10,900	9,490
06/05/2026	10,200	0.2 (2%)	1,500	15.34	0	0	10,000	10,700	9,300
05/05/2026	10,000	-0.25 (-2.44%)	13,200	132.59	0	0	10,250	10,950	9,540
04/05/2026	10,250	-0.05 (-0.49%)	1,700	17.46	0	0	10,300	11,000	9,580
29/04/2026	10,300	-0.05 (-0.48%)	11,900	121.68	0	0	10,350	11,050	9,630
28/04/2026	10,350	-0.05 (-0.48%)	3,500	36.01	0	0	10,400	11,100	9,680
24/04/2026	10,400	0.05 (0.48%)	15,000	155.28	0	0	10,350	11,050	9,630
23/04/2026	10,350	-0.05 (-0.48%)	12,400	128.79	0	0	10,400	11,100	9,680
22/04/2026	10,400	0.05 (0.48%)	1,000	10.4	0	0	10,350	11,050	9,630
21/04/2026	10,350	-0.15 (-1.43%)	11,500	119.66	0	0	10,500	11,200	9,770
20/04/2026	10,500	0 (0%)	11,100	116.46	0	0	10,500	11,200	9,770
17/04/2026	10,500	0.3 (2.94%)	16,700	173.43	0	0	10,200	10,900	9,490
16/04/2026	10,200	-0.05 (-0.49%)	26,900	276.72	0	0	10,250	10,950	9,540
15/04/2026	10,250	-0.2 (-1.91%)	14,000	145.89	0	0	10,450	11,150	9,720
14/04/2026	10,450	-0.05 (-0.48%)	2,500	26.14	0	0	10,500	11,200	9,770
13/04/2026	10,500	0.05 (0.48%)	9,300	97.19	0	0	10,450	11,150	9,720
10/04/2026	10,450	-0.1 (-0.95%)	10,300	108.05	0	0	10,550	11,250	9,820
09/04/2026	10,550	-0.1 (-0.94%)	15,200	159.05	0	0	10,650	11,350	9,910
08/04/2026	10,650	0.25 (2.4%)	12,600	132.38	0	0	10,400	11,100	9,680
07/04/2026	10,400	0.05 (0.48%)	5,600	58.51	0	0	10,350	11,050	9,630
06/04/2026	10,350	-0.1 (-0.96%)	24,800	259.78	0	0	10,450	11,150	9,720
03/04/2026	10,450	-0.05 (-0.48%)	2,900	30.27	0	0	10,500	11,200	9,770
02/04/2026	10,500	0.1 (0.96%)	11,100	116.17	0	0	10,400	11,100	9,680
01/04/2026	10,400	0 (0%)	34,100	359.32	0	0	10,400	11,100	9,680
31/03/2026	10,400	-0.1 (-0.95%)	58,100	594.99	0	0	10,500	11,200	9,770
30/03/2026	10,500	0.05 (0.48%)	40,700	426.97	0	0	10,450	11,150	9,720
27/03/2026	10,450	-0.05 (-0.48%)	12,900	133.82	0	0	10,500	11,200	9,770
26/03/2026	10,500	0.1 (0.96%)	28,000	298.16	0	0	10,400	11,100	9,680
25/03/2026	10,400	0 (0%)	37,200	384.65	0	0	10,400	11,100	9,680
24/03/2026	10,400	0.05 (0.48%)	8,900	92.45	0	0	10,350	11,050	9,630
23/03/2026	10,350	-0.05 (-0.48%)	107,600	1,121.26	0	0	10,400	11,100	9,680
20/03/2026	10,400	0.2 (1.96%)	10,800	110.7	0	0	10,200	10,900	9,490
19/03/2026	10,200	0 (0%)	7,900	78.52	0	0	10,200	10,900	9,490
18/03/2026	10,200	-0.1 (-0.97%)	18,900	191.72	0	0	10,300	11,000	9,580
17/03/2026	10,300	0.3 (3%)	25,700	260.67	0	0	10,000	10,700	9,300
16/03/2026	10,000	0 (0%)	6,000	60.01	0	0	10,000	10,700	9,300
13/03/2026	10,000	-0.1 (-0.99%)	22,700	227.36	0	0	10,100	10,800	9,400
12/03/2026	10,100	0 (0%)	3,600	36.16	0	0	10,100	10,800	9,400
11/03/2026	10,100	0.3 (3.06%)	60,800	599.34	0	0	9,800	10,450	9,120
10/03/2026	9,800	0.39 (4.14%)	29,600	289.11	0	0	9,410	10,050	8,760
09/03/2026	9,410	-0.69 (-6.83%)	85,600	814.52	0	0	10,100	10,800	9,400
06/03/2026	10,100	0.1 (1%)	21,600	220.77	0	0	10,000	10,700	9,300
05/03/2026	10,000	-0.2 (-1.96%)	7,000	70.27	0	0	10,200	10,900	9,490
04/03/2026	10,200	-0.2 (-1.92%)	55,000	553.19	0	0	10,400	11,100	9,680
03/03/2026	10,400	-0.1 (-0.95%)	25,700	264.59	0	0	10,500	11,200	9,770
02/03/2026	10,500	-0.25 (-2.33%)	11,900	125.25	0	0	10,750	11,500	10,000
27/02/2026	10,750	0.2 (1.9%)	33,100	354.71	0	0	10,550	11,250	9,820
26/02/2026	10,550	-0.15 (-1.4%)	19,900	207.91	0	0	10,700	11,400	9,960
25/02/2026	10,700	0 (0%)	11,800	123.58	0	0	10,700	11,400	9,960
24/02/2026	10,700	0.05 (0.47%)	2,900	30.88	0	0	10,650	11,350	9,910
23/02/2026	10,650	0.25 (2.4%)	4,700	49.66	0	0	10,400	11,100	9,680
13/02/2026	10,400	-0.05 (-0.48%)	2,600	27.01	0	0	10,450	11,150	9,720
12/02/2026	10,450	0.1 (0.97%)	6,500	68.07	0	0	10,350	11,050	9,630
11/02/2026	10,350	0 (0%)	21,100	221.81	0	0	10,350	11,050	9,630
10/02/2026	10,350	-0.15 (-1.43%)	19,800	208.1	0	0	10,500	11,200	9,770
09/02/2026	10,500	0 (0%)	30,300	321.33	0	0	10,500	11,200	9,770
06/02/2026	10,500	-0.2 (-1.87%)	22,000	234.62	0	0	10,700	11,400	9,960
05/02/2026	10,700	0.1 (0.94%)	54,000	569.98	0	0	10,600	11,300	9,860
04/02/2026	10,600	-0.1 (-0.93%)	43,300	462.32	0	0	10,700	11,400	9,960
03/02/2026	10,700	0 (0%)	12,800	136.46	0	0	10,700	11,400	9,960
02/02/2026	10,700	-0.1 (-0.93%)	31,800	334.97	0	0	10,800	11,550	10,050
30/01/2026	10,800	0.35 (3.35%)	16,500	175.8	0	0	10,450	11,150	9,720
29/01/2026	10,450	-0.05 (-0.48%)	4,200	44.08	0	0	10,500	11,200	9,770
28/01/2026	10,500	-0.1 (-0.94%)	2,600	27.4	0	0	10,600	11,300	9,860
27/01/2026	10,600	0 (0%)	19,900	207.27	0	0	10,600	11,300	9,860
26/01/2026	10,600	-0.15 (-1.4%)	8,500	90.18	0	0	10,750	11,500	10,000
23/01/2026	10,750	-0.05 (-0.46%)	23,900	256.23	0	0	10,800	11,550	10,050
22/01/2026	10,800	0.05 (0.47%)	16,100	173.55	0	0	10,750	11,500	10,000
21/01/2026	10,750	-0.25 (-2.27%)	8,700	93.35	0	0	11,000	11,750	10,250
20/01/2026	11,000	0.25 (2.33%)	55,600	609.78	0	0	10,750	11,500	10,000
19/01/2026	10,750	0.6 (5.91%)	47,900	505.58	0	0	10,150	10,850	9,440
16/01/2026	10,150	-0.1 (-0.98%)	16,400	166.48	0	0	10,250	10,950	9,540
15/01/2026	10,250	0 (0%)	20,000	201.74	0	0	10,250	10,950	9,540
14/01/2026	10,250	0.1 (0.99%)	21,100	214.22	0	0	10,150	10,850	9,440
13/01/2026	10,150	-0.2 (-1.93%)	12,000	122.76	0	0	10,350	11,050	9,630
12/01/2026	10,350	0.1 (0.98%)	24,900	255.05	0	0	10,250	10,950	9,540
09/01/2026	10,250	0 (0%)	15,800	159.03	0	0	10,250	10,950	9,540
08/01/2026	10,250	0.15 (1.49%)	8,900	89.79	0	0	10,100	10,800	9,400
07/01/2026	10,100	-0.2 (-1.94%)	15,100	153.57	0	0	10,300	11,000	9,580
06/01/2026	10,300	0.3 (3%)	6,400	65.76	0	0	10,000	10,700	9,300
05/01/2026	10,000	-0.65 (-6.1%)	12,100	123.07	0	0	10,650	11,350	9,910
31/12/2025	10,650	0.25 (2.4%)	55,000	579.51	0	0	10,400	11,100	9,680
30/12/2025	10,400	0.5 (5.05%)	57,700	584.09	0	0	9,900	10,550	9,210
29/12/2025	9,900	-0.35 (-3.41%)	16,400	164.09	0	0	10,250	10,950	9,540
26/12/2025	10,250	0 (0%)	8,100	82.45	0	0	10,250	10,950	9,540
25/12/2025	10,250	0.05 (0.49%)	27,700	280.37	0	0	10,200	10,900	9,490
24/12/2025	10,200	-0.1 (-0.97%)	14,300	145.91	0	0	10,300	11,000	9,580
23/12/2025	10,300	0 (0%)	3,100	31.72	0	0	10,300	11,000	9,580
22/12/2025	10,300	0.05 (0.49%)	14,700	150.62	0	0	10,250	10,950	9,540
19/12/2025	10,250	-0.05 (-0.49%)	5,500	56.5	0	0	10,300	11,000	9,580
18/12/2025	10,300	0.05 (0.49%)	1,500	15.38	0	0	10,250	10,950	9,540
17/12/2025	10,250	0 (0%)	2,700	27.58	0	0	10,250	10,950	9,540
16/12/2025	10,250	-0.05 (-0.49%)	16,000	162.85	0	0	10,300	11,000	9,580
15/12/2025	10,300	0.2 (1.98%)	17,900	184.18	0	0	10,100	10,800	9,400
12/12/2025	10,100	-0.4 (-3.81%)	41,200	422.2	0	0	10,500	11,200	9,770
11/12/2025	10,500	0.25 (2.44%)	10,500	109.73	0	0	10,250	10,950	9,540
10/12/2025	10,250	-0.45 (-4.21%)	240,300	2,465	0	0	10,700	11,400	9,960
09/12/2025	10,700	-0.35 (-3.17%)	50,100	542.89	0	0	11,050	11,800	10,300
08/12/2025	11,050	-0.15 (-1.34%)	25,900	285.78	0	0	11,200	11,950	10,450
05/12/2025	11,200	0 (0%)	21,000	230.8	0	0	11,200	11,950	10,450
04/12/2025	11,200	-0.1 (-0.88%)	48,200	541.75	0	0	11,300	12,050	10,550
03/12/2025	11,300	0.05 (0.44%)	24,100	266.91	0	0	11,250	12,000	10,500
02/12/2025	11,250	-0.05 (-0.44%)	8,900	98.87	0	0	11,300	12,050	10,550
01/12/2025	11,300	-0.1 (-0.88%)	10,800	122.01	0	0	11,400	12,150	10,650
28/11/2025	11,400	0.2 (1.79%)	65,900	749.04	0	0	11,200	11,950	10,450
27/11/2025	11,200	0.25 (2.28%)	40,800	450.88	0	0	10,950	11,700	10,200
26/11/2025	10,950	-0.35 (-3.1%)	85,700	942.57	0	0	11,300	12,050	10,550
25/11/2025	11,300	-0.1 (-0.88%)	101,300	1,130.67	0	0	11,400	12,150	10,650
24/11/2025	11,400	0.05 (0.44%)	69,200	766.63	0	0	11,350	12,100	10,600
21/11/2025	11,350	-0.1 (-0.87%)	23,600	268.47	0	0	11,450	12,250	10,650
20/11/2025	11,450	0.3 (2.69%)	88,900	1,008.17	0	0	11,150	11,900	10,400
19/11/2025	11,150	0 (0%)	63,500	716.05	0	0	11,150	11,900	10,400
18/11/2025	11,150	-0.1 (-0.89%)	20,500	229.54	0	0	11,250	12,000	10,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結