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
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
27/03/2026	9,200	0.2 (2.22%)	8,200	73.99	0	0	9,000	10,300	7,700
26/03/2026	9,100	-0.1 (-1.09%)	5,200	46.98	0	0	9,200	10,500	7,900
25/03/2026	9,100	0.1 (1.11%)	5,609	51.52	0	0	9,000	10,300	7,700
24/03/2026	9,000	0 (0%)	28,701	258.33	0	0	9,000	10,300	7,700
23/03/2026	9,000	-0.2 (-2.17%)	2,700	24.42	0	0	9,200	10,500	7,900
20/03/2026	9,300	0 (0%)	4,520	41.46	0	0	9,300	10,600	8,000
19/03/2026	9,300	0 (0%)	2,590	23.95	0	0	9,300	10,600	8,000
18/03/2026	9,300	-0.1 (-1.06%)	8,300	76.98	0	0	9,400	10,800	8,000
17/03/2026	9,400	0.1 (1.08%)	3,000	28.09	0	0	9,300	10,600	8,000
16/03/2026	9,400	0 (0%)	5,000	46.44	0	0	9,400	10,800	8,000
13/03/2026	9,400	0 (0%)	400	3.76	0	0	9,400	10,800	8,000
12/03/2026	9,400	0.2 (2.17%)	3,213	30.34	0	0	9,200	10,500	7,900
11/03/2026	9,200	0.1 (1.1%)	6,750	62.01	0	0	9,100	10,400	7,800
10/03/2026	9,100	0.1 (1.11%)	12,100	109.83	0	0	9,000	10,300	7,700
09/03/2026	9,000	-0.7 (-7.22%)	16,900	152.79	0	0	9,700	11,100	8,300
06/03/2026	9,600	0 (0%)	507	4.91	0	0	9,600	11,000	8,200
05/03/2026	9,700	0.1 (1.04%)	6,402	61.67	0	0	9,600	11,000	8,200
04/03/2026	9,600	0 (0%)	7,921	75.9	0	0	9,600	11,000	8,200
03/03/2026	9,700	-0.1 (-1.02%)	12,400	119.63	0	0	9,800	11,200	8,400
02/03/2026	9,700	-0.2 (-2.02%)	3,700	36.29	0	0	9,900	11,300	8,500
27/02/2026	9,800	-0.2 (-2%)	11,102	109.37	0	0	10,000	11,500	8,500
26/02/2026	10,000	0.2 (2.04%)	3,800	37.95	0	0	9,800	11,200	8,400
25/02/2026	9,800	0 (0%)	20,400	199.96	0	0	9,800	11,200	8,400
24/02/2026	9,900	0 (0%)	14,500	142.29	0	0	9,900	11,300	8,500
23/02/2026	9,800	0 (0%)	5,900	58.4	0	0	9,800	11,200	8,400
13/02/2026	10,000	0.3 (3.09%)	6,100	60	0	0	9,700	11,100	8,300
12/02/2026	10,000	0.1 (1.01%)	11,305	110.13	0	0	9,900	11,300	8,500
11/02/2026	9,900	0.1 (1.02%)	7,700	76.48	0	0	9,800	11,200	8,400
10/02/2026	9,800	0 (0%)	3,800	37.34	0	0	9,800	11,200	8,400
09/02/2026	9,700	0 (0%)	16,005	157.1	0	0	9,700	11,100	8,300
06/02/2026	9,700	-0.2 (-2.02%)	18,007	174.07	0	0	9,900	11,300	8,500
05/02/2026	10,000	0 (0%)	19,600	194.91	0	0	10,000	11,500	8,500
04/02/2026	9,900	-0.2 (-1.98%)	3,200	32.04	0	0	10,100	11,600	8,600
03/02/2026	10,100	0.1 (1%)	24,410	245.58	0	0	10,000	11,500	8,500
02/02/2026	10,000	-0.1 (-0.99%)	16,300	163.57	0	0	10,100	11,600	8,600
30/01/2026	10,100	-0.1 (-0.98%)	11,400	115.44	0	0	10,200	11,700	8,700
29/01/2026	10,200	0.1 (0.99%)	6,700	68.33	0	0	10,100	11,600	8,600
28/01/2026	10,100	-0.1 (-0.98%)	22,036	222.82	0	0	10,200	11,700	8,700
27/01/2026	10,400	0 (0%)	2,000	20.43	0	0	10,400	11,900	8,900
26/01/2026	10,300	0.1 (0.98%)	19,902	206.27	0	0	10,200	11,700	8,700
23/01/2026	10,400	0 (0%)	42,600	434.23	0	0	10,400	11,900	8,900
22/01/2026	10,300	-0.1 (-0.96%)	68,810	716.03	0	0	10,400	11,900	8,900
21/01/2026	10,500	-0.2 (-1.87%)	20,400	212.55	0	0	10,700	12,300	9,100
20/01/2026	10,600	-0.2 (-1.85%)	6,136	65.37	0	0	10,800	12,400	9,200
19/01/2026	10,700	0 (0%)	4,600	49.47	0	0	10,700	12,300	9,100
16/01/2026	11,000	0.4 (3.77%)	13,300	142.71	0	0	10,600	12,100	9,100
15/01/2026	10,700	0.1 (0.94%)	12,706	134.17	0	0	10,600	12,100	9,100
14/01/2026	10,700	0.1 (0.94%)	11,900	126.48	0	0	10,600	12,100	9,100
13/01/2026	10,600	0.1 (0.95%)	21,401	226.08	0	0	10,500	12,000	9,000
12/01/2026	10,700	-0.1 (-0.93%)	30,611	321.35	0	0	10,800	12,400	9,200
09/01/2026	11,000	0.1 (0.92%)	6,002	65.08	0	0	10,900	12,500	9,300
08/01/2026	11,000	-0.1 (-0.9%)	20,293	221.73	0	0	11,100	12,700	9,500
07/01/2026	11,100	0 (0%)	2,000	22.22	0	0	11,100	12,700	9,500
06/01/2026	11,200	0.2 (1.82%)	1,005	11.17	0	0	11,000	12,600	9,400
05/01/2026	11,200	-0.1 (-0.88%)	52,300	574.56	0	0	11,300	12,900	9,700
31/12/2025	11,600	0 (0%)	33,000	372.39	0	0	11,600	13,300	9,900
30/12/2025	11,500	0 (0%)	5,600	64.75	0	0	11,500	13,200	9,800
29/12/2025	11,600	0.2 (1.75%)	1,100	12.6	0	0	11,400	13,100	9,700
26/12/2025	11,300	-0.3 (-2.59%)	9,300	105.86	0	0	11,600	13,300	9,900
25/12/2025	11,700	0.1 (0.86%)	2,500	28.98	0	0	11,600	13,300	9,900
24/12/2025	11,600	0 (0%)	15,600	180.9	0	0	11,600	13,300	9,900
23/12/2025	11,700	0 (0%)	4,600	53.4	0	0	11,700	13,400	10,000
22/12/2025	11,600	-0.1 (-0.85%)	17,815	207.56	0	0	11,700	13,400	10,000
19/12/2025	11,700	0.1 (0.86%)	18,300	214.54	0	0	11,600	13,300	9,900
18/12/2025	11,800	0.4 (3.51%)	52,500	606.87	0	0	11,400	13,100	9,700
17/12/2025	11,400	-0.2 (-1.72%)	7,220	82.32	0	0	11,600	13,300	9,900
16/12/2025	11,600	0 (0%)	105	1.22	0	0	11,600	13,300	9,900
15/12/2025	11,500	0.2 (1.77%)	2,000	23.1	0	0	11,300	12,900	9,700
12/12/2025	11,700	0 (0%)	13,900	157.53	0	0	11,700	13,400	10,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結