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
13/11/2026	7,600	0 (0%)	0	0	0	0	7,600	8,130	7,070
12/11/2026	7,600	0 (0%)	0	0	0	0	7,600	8,130	7,070
11/11/2026	7,600	0 (0%)	0	0	0	0	7,600	8,130	7,070
10/11/2026	7,600	0 (0%)	0	0	0	0	7,600	8,130	7,070
09/11/2026	7,600	0 (0%)	0	0	0	0	7,600	8,130	7,070
06/11/2026	7,600	0 (0%)	0	0	0	0	7,600	8,130	7,070
05/11/2026	7,600	-0.15 (-1.94%)	1,900	14.49	0	0	7,750	8,290	7,210
04/11/2026	7,750	0 (0%)	0	0	0	0	7,750	8,290	7,210
03/11/2026	7,750	0 (0%)	0	0	0	0	7,750	8,290	7,210
02/11/2026	7,750	0 (0%)	0	0	0	0	7,750	8,290	7,210
30/10/2026	7,750	0 (0%)	0	0	0	0	7,750	8,290	7,210
29/10/2026	7,750	0 (0%)	0	0	0	0	7,750	8,290	7,210
28/10/2026	7,750	0 (0%)	0	0	0	0	7,750	8,290	7,210
27/10/2026	7,750	0 (0%)	600	4.65	0	0	7,750	8,290	7,210
26/10/2026	7,750	0.43 (5.87%)	1,700	13.08	0	0	7,320	7,830	6,810
23/10/2026	7,320	0 (0%)	0	0	0	0	7,320	7,830	6,810
22/10/2026	7,320	0 (0%)	0	0	0	0	7,320	7,830	6,810
21/10/2026	7,320	0 (0%)	0	0	0	0	7,320	7,830	6,810
20/10/2026	7,320	0 (0%)	0	0	0	0	7,320	7,830	6,810
19/10/2026	7,320	0 (0%)	0	0	0	0	7,320	7,830	6,810
16/10/2026	7,320	0 (0%)	0	0	0	0	7,320	7,830	6,810
15/10/2026	7,320	0 (0%)	0	0	0	0	7,320	7,830	6,810
14/10/2026	7,320	0 (0%)	0	0	0	0	7,320	7,830	6,810
13/10/2026	7,320	0 (0%)	0	0	0	0	7,320	7,830	6,810
12/10/2026	7,320	0 (0%)	200	1.42	0	0	7,320	7,830	6,810
09/10/2026	7,320	0 (0%)	0	0	0	0	7,320	7,830	6,810
08/10/2026	7,320	0 (0%)	100	0.73	0	0	7,320	7,830	6,810
07/10/2026	7,320	0 (0%)	200	1.46	0	0	7,320	7,830	6,810
06/10/2026	7,320	0 (0%)	400	2.93	0	0	7,320	7,830	6,810
05/10/2026	7,320	-0.53 (-6.75%)	600	4.39	0	0	7,850	8,390	7,310
02/10/2026	7,850	0 (0%)	100	0.79	0	0	7,850	8,390	7,310
01/10/2026	7,850	0 (0%)	700	5.5	0	0	7,850	8,390	7,310
30/09/2026	7,850	0 (0%)	0	0	0	0	7,850	8,390	7,310
29/09/2026	7,850	0 (0%)	0	0	0	0	7,850	8,390	7,310
28/09/2026	7,850	0 (0%)	0	0	0	0	7,850	8,390	7,310
25/09/2026	7,850	0 (0%)	0	0	0	0	7,850	8,390	7,310
24/09/2026	7,850	-0.59 (-6.99%)	1,300	10.25	0	0	8,440	9,030	7,850
23/09/2026	8,440	0.54 (6.84%)	400	3.09	0	0	7,900	8,450	7,350
22/09/2026	7,900	0.5 (6.76%)	8,800	64.76	0	0	7,400	7,910	6,890
21/09/2026	7,400	-0.51 (-6.45%)	400	2.96	0	0	7,910	8,460	7,360
18/09/2026	7,910	-0.59 (-6.94%)	16,900	133.68	0	0	8,500	9,090	7,910
17/09/2026	8,500	-0.14 (-1.62%)	200	1.66	0	0	8,640	9,240	8,040
16/09/2026	8,640	0 (0%)	0	0	0	0	8,640	9,240	8,040
15/09/2026	8,640	0 (0%)	0	0	0	0	8,640	9,240	8,040
14/09/2026	8,640	0 (0%)	0	0	0	0	8,640	9,240	8,040
11/09/2026	8,990	0 (0%)	0	0	0	0	8,990	9,610	8,370
10/09/2026	8,990	0 (0%)	0	0	0	0	8,990	9,610	8,370
09/09/2026	8,990	0.49 (5.76%)	400	3.59	0	0	8,500	9,090	7,910
08/09/2026	8,500	-0.06 (-0.7%)	200	1.75	0	0	8,560	9,150	7,970
07/09/2026	8,560	0 (0%)	0	0	0	0	8,560	9,150	7,970
04/09/2026	8,560	0 (0%)	0	0	0	0	8,560	9,150	7,970
03/09/2026	8,560	0 (0%)	0	0	0	0	8,560	9,150	7,970
28/08/2026	8,560	0 (0%)	200	1.71	0	0	8,560	9,150	7,970
27/08/2026	8,560	0.56 (7.%)	300	2.41	0	0	8,000	8,560	7,440
26/08/2026	8,000	0.31 (4.03%)	300	2.33	0	0	7,690	8,220	7,160
25/08/2026	7,690	0.5 (6.95%)	300	2.22	0	0	7,190	7,690	6,690
24/08/2026	7,190	0 (0%)	0	0	0	0	7,190	7,690	6,690
21/08/2026	7,190	0 (0%)	200	1.44	0	0	7,190	7,690	6,690
20/08/2026	7,190	0.47 (6.99%)	200	1.35	0	0	6,720	7,190	6,250
19/08/2026	6,720	0.06 (0.9%)	100	0.67	0	0	6,660	7,120	6,200
18/08/2026	6,660	-0.49 (-6.85%)	300	2.09	0	0	7,150	7,650	6,650
17/08/2026	7,150	0 (0%)	0	0	0	0	7,150	7,650	6,650
14/08/2026	7,150	0 (0%)	0	0	0	0	7,150	7,650	6,650
13/08/2026	7,150	0 (0%)	0	0	0	0	7,150	7,650	6,650
12/08/2026	7,150	-0.5 (-6.54%)	600	4.69	0	0	7,650	8,180	7,120
11/08/2026	7,650	0 (0%)	0	0	0	0	7,650	8,180	7,120
10/08/2026	7,650	-0.55 (-6.71%)	100	0.77	0	0	8,200	8,770	7,630
07/08/2026	8,200	0 (0%)	0	0	0	0	8,200	8,770	7,630
06/08/2026	8,200	0.49 (6.36%)	200	1.54	0	0	7,710	8,240	7,180
05/08/2026	7,710	0 (0%)	0	0	0	0	7,710	8,240	7,180
04/08/2026	7,710	0.5 (6.93%)	700	5.4	0	0	7,210	7,710	6,710
03/08/2026	7,210	-0.52 (-6.73%)	100	0.72	0	0	7,730	8,270	7,190
31/07/2026	7,730	0 (0%)	0	0	0	0	7,730	8,270	7,190
30/07/2026	7,730	0 (0%)	0	0	0	0	7,730	8,270	7,190
29/07/2026	7,730	-0.18 (-2.28%)	100	0.77	0	0	7,910	8,460	7,360
28/07/2026	7,910	-0.59 (-6.94%)	1,000	7.91	0	0	8,500	9,090	7,910
27/07/2026	8,500	0.34 (4.17%)	100	0.85	0	0	8,160	8,730	7,590
24/07/2026	8,160	-0.61 (-6.96%)	11,900	97.11	0	0	8,770	9,380	8,160
23/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
22/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
21/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
20/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
17/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
16/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
15/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
14/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
13/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
10/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
09/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
08/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
07/07/2026	8,770	0 (0%)	0	0	0	0	8,770	9,380	8,160
06/07/2026	8,770	-0.03 (-0.34%)	400	3.51	0	0	8,800	9,410	8,190
03/07/2026	8,800	-0.39 (-4.24%)	100	0.88	0	0	9,190	9,830	8,550
02/07/2026	9,190	0 (0%)	0	0	0	0	9,190	9,830	8,550
01/07/2026	9,190	0 (0%)	0	0	0	0	9,190	9,830	8,550
30/06/2026	9,190	0 (0%)	0	0	0	0	9,190	9,830	8,550
29/06/2026	9,190	0 (0%)	0	0	0	0	9,190	9,830	8,550
26/06/2026	9,190	0 (0%)	0	0	0	0	9,190	9,830	8,550
25/06/2026	9,190	0 (0%)	0	0	0	0	9,190	9,830	8,550
24/06/2026	9,190	0.31 (3.49%)	100	0.92	0	0	8,880	9,500	8,260
23/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
22/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
19/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
18/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
17/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
16/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
15/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
12/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
11/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
10/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
09/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
08/06/2026	8,880	0 (0%)	0	0	0	0	8,880	9,500	8,260
05/06/2026	8,880	0.58 (6.99%)	100	0.89	0	0	8,300	8,880	7,720
04/06/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
03/06/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
02/06/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
01/06/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
29/05/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
28/05/2026	8,300	0 (0%)	2,100	17.53	0	0	8,300	8,880	7,720
27/05/2026	8,300	0 (0%)	300	2.49	0	0	8,300	8,880	7,720
26/05/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
25/05/2026	8,300	0 (0%)	300	2.44	0	0	8,300	8,880	7,720
22/05/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
21/05/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
20/05/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
19/05/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
18/05/2026	8,300	0 (0%)	0	0	0	0	8,300	8,880	7,720
15/05/2026	8,300	0.3 (3.75%)	300	2.49	0	0	8,000	8,560	7,440
14/05/2026	8,000	0.1 (1.27%)	100	0.8	0	0	7,900	8,450	7,350

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結