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
24/08/2026	18,900	0.05 (0.27%)	600	11.34	0	0	18,850	20,150	17,550
21/08/2026	18,850	-1.4 (-6.91%)	1,900	35.82	0	0	20,250	21,650	18,850
20/08/2026	20,250	-1.5 (-6.9%)	300	6.08	0	0	21,750	23,250	20,250
19/08/2026	21,750	-1.6 (-6.85%)	300	6.53	0	0	23,350	24,950	21,750
18/08/2026	23,350	-1.75 (-6.97%)	300	7.36	0	0	25,100	26,850	23,350
17/08/2026	25,100	0 (0%)	0	0	0	0	25,100	26,850	23,350
14/08/2026	25,100	0 (0%)	0	0	0	0	25,100	26,850	23,350
13/08/2026	25,100	0 (0%)	0	0	0	0	25,100	26,850	23,350
12/08/2026	25,100	0 (0%)	0	0	0	0	25,100	26,850	23,350
11/08/2026	25,100	0 (0%)	0	0	0	0	25,100	26,850	23,350
10/08/2026	25,100	0 (0%)	0	0	0	0	25,100	26,850	23,350
07/08/2026	25,100	0 (0%)	0	0	0	0	25,100	26,850	23,350
06/08/2026	25,100	0 (0%)	0	0	0	0	25,100	26,850	23,350
05/08/2026	25,100	1.3 (5.46%)	100	2.51	0	0	23,800	25,450	22,150
04/08/2026	23,800	-0.4 (-1.65%)	200	4.76	0	0	24,200	25,850	22,550
03/08/2026	24,200	0 (0%)	0	0	0	0	24,200	25,850	22,550
31/07/2026	24,200	0 (0%)	0	0	0	0	24,200	25,850	22,550
30/07/2026	24,200	0 (0%)	0	0	0	0	24,200	25,850	22,550
29/07/2026	24,200	0 (0%)	0	0	0	0	24,200	25,850	22,550
28/07/2026	24,200	1.35 (5.91%)	100	2.42	0	0	22,850	24,400	21,300
27/07/2026	22,850	0.45 (2.01%)	600	13.02	0	0	22,400	23,950	20,850
24/07/2026	22,400	0 (0%)	0	0	0	0	22,400	23,950	20,850
23/07/2026	22,400	0 (0%)	0	0	0	0	22,400	23,950	20,850
22/07/2026	22,400	0 (0%)	0	0	0	0	22,400	23,950	20,850
21/07/2026	22,400	0 (0%)	0	0	0	0	22,400	23,950	20,850
20/07/2026	22,400	0 (0%)	0	0	0	0	22,400	23,950	20,850
17/07/2026	22,400	-0.15 (-0.67%)	300	6.44	0	0	22,550	24,100	21,000
16/07/2026	22,550	0 (0%)	0	0	0	0	22,550	24,100	21,000
15/07/2026	22,550	0 (0%)	0	0	0	0	22,550	24,100	21,000
14/07/2026	22,550	0 (0%)	0	0	0	0	22,550	24,100	21,000
13/07/2026	22,550	0 (0%)	0	0	0	0	22,550	24,100	21,000
10/07/2026	22,550	0.5 (2.27%)	300	6.67	0	0	22,050	23,550	20,550
09/07/2026	22,050	0.05 (0.23%)	200	4.41	0	0	22,000	23,500	20,500
08/07/2026	22,000	0 (0%)	500	11.1	0	0	22,000	23,500	20,500
07/07/2026	22,000	1 (4.76%)	600	11.98	0	0	21,000	22,450	19,550
06/07/2026	21,000	0.5 (2.44%)	500	10.4	0	0	20,500	21,900	19,100
03/07/2026	20,500	0.5 (2.5%)	200	4.1	0	0	20,000	21,400	18,600
02/07/2026	20,000	0 (0%)	0	0	0	0	20,000	21,400	18,600
01/07/2026	20,000	1 (5.26%)	1,500	28.72	0	0	19,000	20,300	17,700
30/06/2026	19,000	0.9 (4.97%)	200	3.8	0	0	18,100	19,350	16,850
29/06/2026	18,100	0 (0%)	0	0	0	0	18,100	19,350	16,850
26/06/2026	18,100	-1.25 (-6.46%)	2,700	48.88	0	0	19,350	20,700	18,000
25/06/2026	19,350	0 (0%)	200	3.87	0	0	19,350	20,700	18,000
24/06/2026	19,350	-1.45 (-6.97%)	500	9.69	0	0	20,800	22,250	19,350
23/06/2026	20,800	-1.5 (-6.73%)	800	16.62	0	0	22,300	23,850	20,750
22/06/2026	22,300	0 (0%)	0	0	0	0	22,300	23,850	20,750
19/06/2026	22,300	-0.45 (-1.98%)	300	6.69	0	0	22,750	24,300	21,200
18/06/2026	22,750	0 (0%)	0	0	0	0	22,750	24,300	21,200
17/06/2026	22,750	0 (0%)	0	0	0	0	22,750	24,300	21,200
16/06/2026	22,750	1.25 (5.81%)	500	11.23	0	0	21,500	23,000	20,000
15/06/2026	21,500	0 (0%)	0	0	0	0	21,500	23,000	20,000
12/06/2026	21,500	0 (0%)	0	0	0	0	21,500	23,000	20,000
11/06/2026	21,500	-1.6 (-6.93%)	1,000	21.72	0	0	23,100	24,700	21,500
10/06/2026	23,100	0 (0%)	0	0	0	0	23,100	24,700	21,500
09/06/2026	23,100	0 (0%)	0	0	0	0	23,100	24,700	21,500
08/06/2026	23,100	-1.7 (-6.85%)	400	9.86	0	0	24,800	26,500	23,100
05/06/2026	24,800	1.55 (6.67%)	100	2.48	0	0	23,250	24,850	21,650
04/06/2026	23,250	1.45 (6.65%)	300	6.98	0	0	21,800	23,300	20,300
03/06/2026	21,800	0 (0%)	0	0	0	0	21,800	23,300	20,300
02/06/2026	21,800	0 (0%)	0	0	0	0	21,800	23,300	20,300
01/06/2026	21,800	0 (0%)	1,100	23.98	0	0	21,800	23,300	20,300
29/05/2026	21,800	-1.55 (-6.64%)	400	8.73	0	0	23,350	24,950	21,750
28/05/2026	23,350	1.2 (5.42%)	25,100	586.09	0	0	22,150	23,700	20,600
27/05/2026	22,150	-1.65 (-6.93%)	1,900	42.28	0	0	23,800	25,450	22,150
26/05/2026	23,800	1.5 (6.73%)	500	11.45	0	0	22,300	23,850	20,750
25/05/2026	22,300	-1.6 (-6.69%)	1,000	23.14	0	0	23,900	25,550	22,250
22/05/2026	23,900	-1 (-4.02%)	100	2.39	0	0	24,900	26,600	23,200
21/05/2026	24,900	0.9 (3.75%)	900	22.36	0	0	24,000	25,650	22,350
20/05/2026	24,000	0.6 (2.56%)	1,500	36.09	0	0	23,400	25,000	21,800
19/05/2026	23,400	1.5 (6.85%)	33,700	785.66	0	0	21,900	23,400	20,400
18/05/2026	21,900	0 (0%)	0	0	0	0	21,900	23,400	20,400
15/05/2026	21,900	1.4 (6.83%)	30,400	638.39	0	0	20,500	21,900	19,100
14/05/2026	20,500	1.3 (6.77%)	200	4.1	0	0	19,200	20,500	17,900
13/05/2026	19,200	-1 (-4.95%)	21,000	452.84	0	0	20,200	21,600	18,800
12/05/2026	20,200	1.3 (6.88%)	55,500	1,115.1	0	0	18,900	20,200	17,600
11/05/2026	18,900	-1.2 (-5.97%)	300	6.17	0	0	20,100	21,500	18,700
08/05/2026	20,100	-1.3 (-6.07%)	5,200	114.29	0	0	21,400	22,850	19,950
07/05/2026	21,400	1.4 (7.%)	60,700	1,265.65	0	0	20,000	21,400	18,600
06/05/2026	20,000	0.75 (3.9%)	1,100	21.81	0	0	19,250	20,550	17,950
05/05/2026	19,250	1.25 (6.94%)	3,700	70.91	0	0	18,000	19,250	16,750
04/05/2026	18,000	-0.8 (-4.26%)	100	1.8	0	0	18,800	20,100	17,500
29/04/2026	18,800	1.2 (6.82%)	1,200	22.09	0	0	17,600	18,800	16,400
28/04/2026	17,600	-0.2 (-1.12%)	19,800	372.11	0	0	17,800	19,000	16,600
24/04/2026	17,800	0.2 (1.14%)	126,300	2,367.93	0	0	17,600	18,800	16,400
23/04/2026	17,600	-1.2 (-6.38%)	900	17.82	0	0	18,800	20,100	17,500
22/04/2026	18,800	1.2 (6.82%)	1,500	27.55	0	0	17,600	18,800	16,400
21/04/2026	17,600	-0.9 (-4.86%)	1,600	30.85	0	0	18,500	19,750	17,250
20/04/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
17/04/2026	18,500	1 (5.71%)	5,300	98	0	0	17,500	18,700	16,300
16/04/2026	17,500	-1.05 (-5.66%)	300	5.56	0	0	18,550	19,800	17,300
15/04/2026	18,550	1.15 (6.61%)	100	1.86	0	0	17,400	18,600	16,200
14/04/2026	17,400	0.05 (0.29%)	1,600	29.39	764,021	12,338.94	17,350	18,550	16,150
13/04/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
10/04/2026	17,350	0 (0%)	300	5.21	0	0	17,350	18,550	16,150
09/04/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
08/04/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
07/04/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
06/04/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
03/04/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
02/04/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
01/04/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
31/03/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
30/03/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
27/03/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
26/03/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
25/03/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
24/03/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
23/03/2026	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
20/03/2026	17,350	-1.15 (-6.22%)	2,900	53.54	0	0	18,500	19,750	17,250
19/03/2026	18,500	0 (0%)	2,700	46.83	0	0	18,500	19,750	17,250
18/03/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
17/03/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
16/03/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
13/03/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
12/03/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
11/03/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
10/03/2026	18,500	1 (5.71%)	100	1.85	0	0	17,500	18,700	16,300
09/03/2026	17,500	0 (0%)	200	3.5	0	0	17,500	18,700	16,300
06/03/2026	17,500	0.2 (1.16%)	100	1.75	0	0	17,300	18,500	16,100
05/03/2026	17,300	0 (0%)	0	0	0	0	17,300	18,500	16,100
04/03/2026	17,300	0 (0%)	0	0	0	0	17,300	18,500	16,100
03/03/2026	17,300	-1.2 (-6.49%)	200	3.46	0	0	18,500	19,750	17,250
02/03/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
27/02/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
26/02/2026	18,500	0.1 (0.54%)	300	5.54	0	0	18,400	19,650	17,150
25/02/2026	18,400	0 (0%)	1,400	25.57	0	0	18,400	19,650	17,150
24/02/2026	18,400	1.2 (6.98%)	27,800	511.52	0	0	17,200	18,400	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