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
24/07/2026	8,160	-0.61 (-6.96%)	8,700	71.	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
13/05/2026	7,900	-0.5 (-5.95%)	200	1.58	0	0	8,400	8,980	7,820
12/05/2026	8,400	0 (0%)	0	0	0	0	8,400	8,980	7,820
11/05/2026	8,400	0 (0%)	0	0	0	0	8,400	8,980	7,820
08/05/2026	8,400	-0.6 (-6.67%)	100	0.84	0	0	9,000	9,630	8,370
07/05/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
06/05/2026	9,000	0 (0%)	100	0.9	0	0	9,000	9,630	8,370
05/05/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
04/05/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
29/04/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
28/04/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
24/04/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
23/04/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
22/04/2026	9,000	0 (0%)	100	0.9	0	0	9,000	9,630	8,370
21/04/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
20/04/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
17/04/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
16/04/2026	9,000	0 (0%)	600	5.43	0	0	9,000	9,630	8,370
15/04/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
14/04/2026	9,000	-0.24 (-2.6%)	200	1.8	0	0	9,240	9,880	8,600
13/04/2026	9,240	0.32 (3.59%)	100	0.92	0	0	8,920	9,540	8,300
10/04/2026	8,920	0 (0%)	0	0	0	0	8,920	9,540	8,300
09/04/2026	8,920	0.31 (3.6%)	500	4.13	0	0	8,610	9,210	8,010
08/04/2026	8,610	0 (0%)	0	0	0	0	8,610	9,210	8,010
07/04/2026	8,610	0 (0%)	0	0	0	0	8,610	9,210	8,010
06/04/2026	8,610	0 (0%)	0	0	0	0	8,610	9,210	8,010
03/04/2026	8,610	-0.09 (-1.03%)	100	0.86	0	0	8,700	9,300	8,100
02/04/2026	8,700	-0.1 (-1.14%)	1,000	8.7	0	0	8,800	9,410	8,190
01/04/2026	8,800	0.2 (2.33%)	6,900	60.45	0	0	8,600	9,200	8,000
31/03/2026	8,600	0 (0%)	0	0	0	0	8,600	9,200	8,000
30/03/2026	8,600	-0.41 (-4.55%)	1,300	11.18	0	0	9,010	9,640	8,380
27/03/2026	9,010	0 (0%)	0	0	0	0	9,010	9,640	8,380
26/03/2026	9,010	0 (0%)	0	0	0	0	9,010	9,640	8,380
25/03/2026	9,010	0 (0%)	0	0	0	0	9,010	9,640	8,380
24/03/2026	9,010	0 (0%)	0	0	0	0	9,010	9,640	8,380
23/03/2026	9,010	0 (0%)	0	0	0	0	9,010	9,640	8,380
20/03/2026	9,010	0 (0%)	100	0.9	0	0	9,010	9,640	8,380
19/03/2026	9,010	0 (0%)	0	0	0	0	9,010	9,640	8,380
18/03/2026	9,010	0 (0%)	0	0	0	0	9,010	9,640	8,380
17/03/2026	9,010	0 (0%)	1,200	10.81	0	0	9,010	9,640	8,380
16/03/2026	9,010	0 (0%)	0	0	0	0	9,010	9,640	8,380
13/03/2026	9,010	-0.23 (-2.49%)	4,000	36.31	0	0	9,240	9,880	8,600
12/03/2026	9,240	0.14 (1.54%)	500	4.55	0	0	9,100	9,730	8,470
11/03/2026	9,100	-0.28 (-2.99%)	700	6.39	0	0	9,380	10,000	8,730
10/03/2026	9,380	-0.05 (-0.53%)	1,100	9.71	0	0	9,430	10,050	8,770
09/03/2026	9,430	0.05 (0.53%)	100	0.94	0	0	9,380	10,000	8,730
06/03/2026	9,380	0 (0%)	200	1.88	0	0	9,380	10,000	8,730
05/03/2026	9,380	0.18 (1.96%)	6,000	52.3	0	0	9,200	9,840	8,560
04/03/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
03/03/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
02/03/2026	9,200	0 (0%)	300	2.76	0	0	9,200	9,840	8,560
27/02/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
26/02/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
25/02/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
24/02/2026	9,200	0 (0%)	300	2.76	0	0	9,200	9,840	8,560
23/02/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
13/02/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
12/02/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
11/02/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
10/02/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
09/02/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
06/02/2026	9,200	-0.1 (-1.08%)	400	3.69	0	0	9,300	9,950	8,650
05/02/2026	9,300	0 (0%)	0	0	0	0	9,300	9,950	8,650
04/02/2026	9,300	0 (0%)	200	1.86	0	0	9,300	9,950	8,650
03/02/2026	9,300	0 (0%)	100	0.93	0	0	9,300	9,950	8,650
02/02/2026	9,300	-0.15 (-1.59%)	1,100	10.25	0	0	9,450	10,100	8,790
30/01/2026	9,450	-0.15 (-1.56%)	300	2.85	0	0	9,600	10,250	8,930
29/01/2026	9,600	-0.2 (-2.04%)	4,200	38.45	0	0	9,800	10,450	9,120
28/01/2026	9,800	0.2 (2.08%)	100	0.98	0	0	9,600	10,250	8,930
27/01/2026	9,600	-0.1 (-1.03%)	200	1.93	0	0	9,700	10,350	9,030
26/01/2026	9,700	-0.1 (-1.02%)	100	0.97	0	0	9,800	10,450	9,120

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結