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
29/09/2026	7,200	0 (0%)	100	0.72	0	0	7,200	8,200	6,200
28/09/2026	7,400	0 (0%)	2,404	17.38	0	0	7,400	8,500	6,300
25/09/2026	7,300	0 (0%)	200	1.48	0	0	7,300	8,300	6,300
24/09/2026	7,300	-0.1 (-1.35%)	16,300	119.25	0	0	7,400	8,500	6,300
23/09/2026	7,400	0 (0%)	4,100	30.35	0	0	7,400	8,500	6,300
22/09/2026	7,400	-0.4 (-5.13%)	13,000	96.23	0	0	7,800	8,900	6,700
21/09/2026	7,800	0.3 (4%)	101	0.79	0	0	7,500	8,600	6,400
18/09/2026	7,300	-0.2 (-2.67%)	6,200	46.46	0	0	7,500	8,600	6,400
17/09/2026	7,500	-0.3 (-3.85%)	1,100	8.27	0	0	7,800	8,900	6,700
16/09/2026	7,500	0 (0%)	600	4.65	0	0	7,500	8,600	6,400
15/09/2026	7,600	0.1 (1.33%)	4,700	35.26	0	0	7,500	8,600	6,400
14/09/2026	7,500	-0.1 (-1.32%)	5,908	44.37	0	0	7,600	8,700	6,500
11/09/2026	7,600	0.1 (1.33%)	600	4.55	0	0	7,500	8,600	6,400
10/09/2026	7,500	-0.2 (-2.6%)	1,600	12	0	0	7,700	8,800	6,600
09/09/2026	7,700	0 (0%)	100	0.77	0	0	7,700	8,800	6,600
08/09/2026	7,700	0 (0%)	0	0	0	0	7,700	8,800	6,600
07/09/2026	7,600	-0.3 (-3.8%)	12,400	95.73	0	0	7,900	9,000	6,800
04/09/2026	7,900	0 (0%)	2,000	15.8	0	0	7,900	9,000	6,800
03/09/2026	7,800	0 (0%)	900	7.14	0	0	7,800	8,900	6,700
28/08/2026	7,800	0 (0%)	6,800	53.12	0	0	7,800	8,900	6,700
27/08/2026	7,900	-0.1 (-1.25%)	6,800	52.74	0	0	8,000	9,200	6,800
26/08/2026	7,900	-0.1 (-1.25%)	3,900	31.06	0	0	8,000	9,200	6,800
25/08/2026	8,000	0.1 (1.27%)	20,200	161.6	0	0	7,900	9,000	6,800
24/08/2026	7,900	0.2 (2.6%)	804	6.33	0	0	7,700	8,800	6,600
21/08/2026	7,800	0.3 (4%)	700	5.42	13,068	83.64	7,500	8,600	6,400
20/08/2026	7,500	-0.3 (-3.85%)	9,300	70.16	0	0	7,800	8,900	6,700
19/08/2026	7,800	0.1 (1.3%)	1,431	11.19	0	0	7,700	8,800	6,600
18/08/2026	7,800	-0.1 (-1.27%)	3,000	23.2	0	0	7,900	9,000	6,800
17/08/2026	7,900	0 (0%)	1,210	9.56	0	0	7,900	9,000	6,800
14/08/2026	7,900	0 (0%)	900	7.11	0	0	7,900	9,000	6,800
13/08/2026	7,700	-0.3 (-3.75%)	8,700	68.83	0	0	8,000	9,200	6,800
12/08/2026	8,000	0 (0%)	200	1.6	0	0	8,000	9,200	6,800
11/08/2026	8,000	0 (0%)	2,700	21.6	0	0	8,000	9,200	6,800
10/08/2026	8,000	0.4 (5.26%)	7,400	59.07	0	0	7,600	8,700	6,500
07/08/2026	7,600	0 (0%)	209	1.59	0	0	7,600	8,700	6,500
06/08/2026	7,700	-0.1 (-1.28%)	2,800	21.3	0	0	7,800	8,900	6,700
05/08/2026	7,800	0.1 (1.3%)	6,000	47.07	0	0	7,700	8,800	6,600
04/08/2026	7,400	-0.4 (-5.13%)	22,900	176.71	0	0	7,800	8,900	6,700
03/08/2026	7,800	-0.2 (-2.5%)	2,000	15.66	0	0	8,000	9,200	6,800
31/07/2026	8,000	-0.2 (-2.44%)	7,900	63.27	0	0	8,200	9,400	7,000
30/07/2026	8,200	0.3 (3.8%)	100	0.82	0	0	7,900	9,000	6,800
29/07/2026	8,000	0.1 (1.27%)	8,700	68.79	0	0	7,900	9,000	6,800
28/07/2026	7,900	0 (0%)	2,800	22.21	0	0	7,900	9,000	6,800
27/07/2026	8,000	-0.2 (-2.44%)	1,500	11.8	0	0	8,200	9,400	7,000
24/07/2026	8,000	0.1 (1.27%)	1,200	9.81	0	0	7,900	9,000	6,800
23/07/2026	8,100	0.1 (1.25%)	11,900	94.32	0	0	8,000	9,200	6,800
22/07/2026	8,000	-0.1 (-1.23%)	1,100	8.8	0	0	8,100	9,300	6,900
21/07/2026	8,100	-0.3 (-3.57%)	3,600	29.19	0	0	8,400	9,600	7,200
20/07/2026	8,100	-0.3 (-3.57%)	3,400	28.44	0	0	8,400	9,600	7,200
17/07/2026	8,400	0.2 (2.44%)	5,200	43.87	0	0	8,200	9,400	7,000
16/07/2026	8,200	-0.1 (-1.2%)	2,500	20.5	0	0	8,300	9,500	7,100
15/07/2026	8,200	-0.1 (-1.2%)	4,500	37.3	0	0	8,300	9,500	7,100
14/07/2026	8,200	-0.1 (-1.2%)	1,200	9.94	0	0	8,300	9,500	7,100
13/07/2026	8,300	-0.2 (-2.35%)	5,500	45.65	0	0	8,500	9,700	7,300
10/07/2026	8,500	0.3 (3.66%)	500	4.23	0	0	8,200	9,400	7,000
09/07/2026	8,400	0 (0%)	10,400	85.46	0	0	8,400	9,600	7,200
08/07/2026	8,300	-0.3 (-3.49%)	2,901	24.23	0	0	8,600	9,800	7,400
07/07/2026	8,600	-0.1 (-1.15%)	100	0.86	0	0	8,700	10,000	7,400
06/07/2026	8,700	0.3 (3.57%)	100	0.87	0	0	8,400	9,600	7,200
03/07/2026	8,400	-0.1 (-1.18%)	2,200	18.48	0	0	8,500	9,700	7,300
02/07/2026	8,400	-0.1 (-1.18%)	5,000	42.41	0	0	8,500	9,700	7,300
01/07/2026	8,500	-0.1 (-1.16%)	6,900	58.8	0	0	8,600	9,800	7,400
30/06/2026	8,500	-0.3 (-3.41%)	3,192	27.44	0	0	8,800	10,100	7,500
29/06/2026	8,800	-0.2 (-2.22%)	7,200	63.36	0	0	9,000	10,300	7,700
26/06/2026	8,900	-0.1 (-1.11%)	200	1.79	0	0	9,000	10,300	7,700
25/06/2026	9,000	0.2 (2.27%)	205	1.84	0	0	8,800	10,100	7,500
24/06/2026	8,700	-0.1 (-1.14%)	16,858	148.5	0	0	8,800	10,100	7,500
23/06/2026	9,100	0.5 (5.81%)	21,600	190.03	0	0	8,600	9,800	7,400
22/06/2026	8,600	0 (0%)	1,000	8.6	0	0	8,600	9,800	7,400
19/06/2026	8,600	-0.1 (-1.15%)	1,007	8.66	0	0	8,700	10,000	7,400
18/06/2026	8,600	0.1 (1.18%)	10,000	86.91	0	0	8,500	9,700	7,300
17/06/2026	8,500	-0.2 (-2.3%)	1,900	16.23	0	0	8,700	10,000	7,400
16/06/2026	8,700	0 (0%)	1,900	16.57	0	0	8,700	10,000	7,400
15/06/2026	8,700	0.3 (3.57%)	400	3.46	0	0	8,400	9,600	7,200
12/06/2026	8,600	0 (0%)	11,500	96.05	0	0	8,600	9,800	7,400
11/06/2026	8,700	0.1 (1.16%)	530	4.58	0	0	8,600	9,800	7,400
10/06/2026	8,600	0.1 (1.18%)	100	0.86	0	0	8,500	9,700	7,300
09/06/2026	8,500	0 (0%)	1,100	9.35	0	0	8,500	9,700	7,300
08/06/2026	8,500	0.1 (1.19%)	100	0.85	0	0	8,400	9,600	7,200
05/06/2026	8,400	0.1 (1.2%)	6,000	50.23	0	0	8,300	9,500	7,100
04/06/2026	8,400	0.1 (1.2%)	9,300	77.62	0	0	8,300	9,500	7,100
03/06/2026	8,300	0.1 (1.22%)	400	3.3	0	0	8,200	9,400	7,000
02/06/2026	8,500	0.3 (3.66%)	5,900	48.11	0	0	8,200	9,400	7,000
01/06/2026	8,200	0 (0%)	5,705	46.98	0	0	8,200	9,400	7,000
29/05/2026	8,200	-0.3 (-3.53%)	1,804	14.8	0	0	8,500	9,700	7,300
28/05/2026	8,500	-0.2 (-2.3%)	13,200	112.64	0	0	8,700	10,000	7,400
27/05/2026	8,400	-0.1 (-1.18%)	34,105	296.96	0	0	8,500	9,700	7,300
26/05/2026	9,700	0.3 (3.19%)	35,900	342.71	0	0	9,400	10,800	8,000
25/05/2026	9,400	0 (0%)	21,434	202.27	0	0	9,400	10,800	8,000
22/05/2026	9,400	0.2 (2.17%)	14,105	132.03	0	0	9,200	10,500	7,900
21/05/2026	9,200	0 (0%)	18,500	171.03	0	0	9,200	10,500	7,900
20/05/2026	9,100	-0.1 (-1.09%)	29,012	267.65	0	0	9,200	10,500	7,900
19/05/2026	9,100	0 (0%)	4,400	40.68	0	0	9,100	10,400	7,800
18/05/2026	9,200	0.2 (2.22%)	42,205	385.48	0	0	9,000	10,300	7,700
15/05/2026	9,000	-0.1 (-1.1%)	16,700	150.62	0	0	9,100	10,400	7,800
14/05/2026	9,100	0.4 (4.6%)	127	1.15	0	0	8,700	10,000	7,400
13/05/2026	8,700	-0.3 (-3.33%)	10,011	87.18	0	0	9,000	10,300	7,700
12/05/2026	9,000	0 (0%)	500	4.5	0	0	9,000	10,300	7,700
11/05/2026	9,000	0 (0%)	3,100	27.9	0	0	9,000	10,300	7,700
08/05/2026	9,200	0.3 (3.37%)	3,101	27.93	0	0	8,900	10,200	7,600
07/05/2026	8,800	-0.1 (-1.12%)	3,101	27.46	0	0	8,900	10,200	7,600
06/05/2026	9,200	0.2 (2.22%)	5,800	51.74	0	0	9,000	10,300	7,700
05/05/2026	9,000	0.1 (1.12%)	1,300	11.7	0	0	8,900	10,200	7,600
04/05/2026	8,900	0 (0%)	11,700	104.53	0	0	8,900	10,200	7,600
29/04/2026	9,100	0 (0%)	2,200	19.67	0	0	9,100	10,400	7,800
28/04/2026	9,200	0.1 (1.1%)	601	5.45	0	0	9,100	10,400	7,800
24/04/2026	9,200	0.2 (2.22%)	3,400	31.04	0	0	9,000	10,300	7,700
23/04/2026	9,000	0 (0%)	5,815	52.47	0	0	9,000	10,300	7,700
22/04/2026	9,100	0 (0%)	1,400	12.64	0	0	9,100	10,400	7,800
21/04/2026	9,200	0.2 (2.22%)	19,900	181.91	0	0	9,000	10,300	7,700
20/04/2026	9,000	0 (0%)	2,100	18.91	0	0	9,000	10,300	7,700
17/04/2026	9,100	0 (0%)	3,900	35.22	0	0	9,100	10,400	7,800
16/04/2026	9,000	-0.1 (-1.1%)	1,414	12.79	0	0	9,100	10,400	7,800
15/04/2026	9,100	-0.1 (-1.09%)	6,100	55.79	0	0	9,200	10,500	7,900
14/04/2026	9,200	0.2 (2.22%)	4,100	37.74	0	0	9,000	10,300	7,700
13/04/2026	9,000	-0.2 (-2.17%)	8,500	76.67	0	0	9,200	10,500	7,900
10/04/2026	9,200	0.1 (1.1%)	2,600	23.88	0	0	9,100	10,400	7,800
09/04/2026	9,200	-0.2 (-2.13%)	11,000	100.09	0	0	9,400	10,800	8,000
08/04/2026	9,400	0.1 (1.08%)	9,400	88.5	0	0	9,300	10,600	8,000
07/04/2026	9,100	0 (0%)	5,400	50.17	0	0	9,100	10,400	7,800
06/04/2026	9,100	-0.1 (-1.09%)	4,600	41.91	0	0	9,200	10,500	7,900
03/04/2026	9,200	-0.1 (-1.08%)	8,600	78.82	0	0	9,300	10,600	8,000
02/04/2026	9,300	0.1 (1.09%)	902	8.4	0	0	9,200	10,500	7,900
01/04/2026	9,200	0 (0%)	2,301	21.17	0	0	9,200	10,500	7,900
31/03/2026	9,100	-0.1 (-1.09%)	4,100	37.59	0	0	9,200	10,500	7,900
30/03/2026	9,200	0.2 (2.22%)	14,600	134.64	0	0	9,000	10,300	7,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結