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
08/06/2026	26,000	1.2 (4.84%)	200	5.24	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
23/02/2026	17,200	1.1 (6.83%)	100	1.72	0	0	16,100	17,200	15,000
13/02/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
12/02/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
11/02/2026	16,100	0 (0%)	190,500	3,276.49	0	0	16,100	17,200	15,000
10/02/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
09/02/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
06/02/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
05/02/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
04/02/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
03/02/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
02/02/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
30/01/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
29/01/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
28/01/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
27/01/2026	16,100	-1.1 (-6.4%)	100	1.61	0	0	17,200	18,400	16,000
26/01/2026	17,200	1.1 (6.83%)	100	1.72	0	0	16,100	17,200	15,000
23/01/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
22/01/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
21/01/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
20/01/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
19/01/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
16/01/2026	16,100	0 (0%)	0	0	0	0	16,100	17,200	15,000
15/01/2026	16,100	-1.1 (-6.4%)	100	1.61	0	0	17,200	18,400	16,000
14/01/2026	17,200	0 (0%)	0	0	0	0	17,200	18,400	16,000
13/01/2026	17,200	0 (0%)	0	0	0	0	17,200	18,400	16,000
12/01/2026	17,200	0 (0%)	0	0	0	0	17,200	18,400	16,000
09/01/2026	17,200	-0.95 (-5.23%)	100	1.72	0	0	18,150	19,400	16,900
08/01/2026	18,150	1.15 (6.76%)	40,100	726.97	0	0	17,000	18,150	15,850
07/01/2026	17,000	0.7 (4.29%)	600	10.2	0	0	16,300	17,400	15,200
06/01/2026	16,300	0 (0%)	0	0	0	0	16,300	17,400	15,200
05/01/2026	16,300	0 (0%)	0	0	0	0	16,300	17,400	15,200
31/12/2025	16,300	0 (0%)	0	0	0	0	16,300	17,400	15,200
30/12/2025	16,300	-0.8 (-4.68%)	15,300	278.61	0	0	17,100	18,250	15,950
29/12/2025	17,100	-0.1 (-0.58%)	200	3.42	0	0	17,200	18,400	16,000
26/12/2025	17,200	0.1 (0.58%)	200	3.44	0	0	17,100	18,250	15,950
25/12/2025	17,100	0 (0%)	0	0	0	0	17,100	18,250	15,950
24/12/2025	17,100	1.05 (6.54%)	1,600	27.42	0	0	16,050	17,150	14,950
23/12/2025	16,050	1.05 (7.%)	5,000	80.25	0	0	15,000	16,050	13,950
22/12/2025	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950
19/12/2025	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950
18/12/2025	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950
17/12/2025	15,000	0.8 (5.63%)	100	1.5	0	0	14,200	15,150	13,250
16/12/2025	14,200	-0.8 (-5.33%)	100	1.42	0	0	15,000	16,050	13,950
15/12/2025	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950
12/12/2025	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950
11/12/2025	15,000	0 (0%)	300	4.5	0	0	15,000	16,050	13,950
10/12/2025	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950
09/12/2025	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950
08/12/2025	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結