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
24/09/2026	7,300	0.1 (1.39%)	1,640	11.85	0	0	7,200	8,200	6,200
23/09/2026	6,600	-0.7 (-9.59%)	5,700	40.79	0	0	7,300	8,300	6,300
22/09/2026	7,300	0 (0%)	0	0	0	0	7,300	8,300	6,300
21/09/2026	7,300	-0.1 (-1.35%)	1,410	10.29	37,000	273.8	7,400	8,500	6,300
18/09/2026	7,400	-0.1 (-1.33%)	200	1.48	0	0	7,500	8,600	6,400
17/09/2026	7,500	0.2 (2.74%)	240	1.79	0	0	7,300	8,300	6,300
16/09/2026	7,300	0.1 (1.39%)	1,500	10.95	0	0	7,200	8,200	6,200
15/09/2026	7,400	0 (0%)	417	3.	0	0	7,400	8,500	6,300
14/09/2026	7,300	-0.2 (-2.67%)	1,200	8.87	0	0	7,500	8,600	6,400
11/09/2026	7,500	0 (0%)	1,300	9.75	0	0	7,500	8,600	6,400
10/09/2026	7,500	0 (0%)	1,703	12.75	700,000	6,020	7,500	8,600	6,400
09/09/2026	7,500	0.5 (7.14%)	1,000	7.53	0	0	7,000	8,000	6,000
08/09/2026	7,000	-0.5 (-6.67%)	4,700	32.92	700,000	4,480	7,500	8,600	6,400
07/09/2026	7,500	0 (0%)	0	0	0	0	7,500	8,600	6,400
04/09/2026	7,500	0 (0%)	0	0	700,000	6,020	7,500	8,600	6,400
03/09/2026	7,500	0 (0%)	0	0	0	0	7,500	8,600	6,400
28/08/2026	7,400	-0.2 (-2.63%)	319	2.38	700,000	4,550	7,600	8,700	6,500
27/08/2026	7,600	0 (0%)	0	0	0	0	7,600	8,700	6,500
26/08/2026	7,600	-0.1 (-1.3%)	100	0.76	700,000	4,620	7,700	8,800	6,600
25/08/2026	7,700	0 (0%)	0	0	0	0	7,700	8,800	6,600
24/08/2026	7,700	0 (0%)	0	0	0	0	7,700	8,800	6,600
21/08/2026	7,700	0 (0%)	0	0	0	0	7,700	8,800	6,600
20/08/2026	7,700	0.1 (1.32%)	10,000	77	0	0	7,600	8,700	6,500
19/08/2026	7,700	0.4 (5.48%)	900	6.8	0	0	7,300	8,300	6,300
18/08/2026	7,300	0 (0%)	200	1.46	0	0	7,300	8,300	6,300
17/08/2026	7,300	0 (0%)	500	3.65	0	0	7,300	8,300	6,300
14/08/2026	7,300	0 (0%)	0	0	0	0	7,300	8,300	6,300
13/08/2026	7,300	0.1 (1.39%)	1,320	9.63	0	0	7,200	8,200	6,200
12/08/2026	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
11/08/2026	7,700	-0.2 (-2.53%)	5,000	36.21	0	0	7,900	9,000	6,800
10/08/2026	7,800	0.6 (8.33%)	900	7.1	0	0	7,200	8,200	6,200
07/08/2026	7,200	0.2 (2.86%)	1,500	10.8	0	0	7,000	8,000	6,000
06/08/2026	7,300	0.1 (1.39%)	2,800	19.53	0	0	7,200	8,200	6,200
05/08/2026	7,300	0.2 (2.82%)	2,500	18.1	0	0	7,100	8,100	6,100
04/08/2026	7,200	0 (0%)	5,600	39.88	0	0	7,200	8,200	6,200
03/08/2026	7,200	0.1 (1.41%)	3,115	22.28	0	0	7,100	8,100	6,100
31/07/2026	7,100	0 (0%)	4,901	34.86	0	0	7,100	8,100	6,100
30/07/2026	7,100	0 (0%)	1,900	13.49	0	0	7,100	8,100	6,100
29/07/2026	7,100	0.1 (1.43%)	1,501	10.72	0	0	7,000	8,000	6,000
28/07/2026	7,000	0 (0%)	7,200	50.68	0	0	7,000	8,000	6,000
27/07/2026	7,000	-0.1 (-1.41%)	200	1.4	0	0	7,100	8,100	6,100
24/07/2026	7,000	0 (0%)	1,700	12.03	0	0	7,000	8,000	6,000
23/07/2026	7,100	0.2 (2.9%)	800	5.62	0	0	6,900	7,900	5,900
22/07/2026	6,800	-0.3 (-4.23%)	1,000	6.91	0	0	7,100	8,100	6,100
21/07/2026	7,000	-0.1 (-1.41%)	2,500	17.76	0	0	7,100	8,100	6,100
20/07/2026	7,100	0 (0%)	200	1.42	0	0	7,100	8,100	6,100
17/07/2026	7,200	-0.2 (-2.7%)	9,200	65.77	0	0	7,400	8,500	6,300
16/07/2026	7,400	0 (0%)	0	0	0	0	7,400	8,500	6,300
15/07/2026	7,200	-0.2 (-2.7%)	5,600	41.39	0	0	7,400	8,500	6,300
14/07/2026	7,400	0 (0%)	1,000	7.4	0	0	7,400	8,500	6,300
13/07/2026	7,400	0 (0%)	10,800	79.92	0	0	7,400	8,500	6,300
10/07/2026	7,400	0 (0%)	901	6.68	0	0	7,400	8,500	6,300
09/07/2026	7,400	0 (0%)	0	0	0	0	7,400	8,500	6,300
08/07/2026	7,500	-0.1 (-1.32%)	3,901	28.91	0	0	7,600	8,700	6,500
07/07/2026	7,800	0.4 (5.41%)	2,900	22.18	0	0	7,400	8,500	6,300
06/07/2026	7,500	-0.3 (-3.85%)	5,400	40.13	0	0	7,800	8,900	6,700
03/07/2026	7,800	0 (0%)	518	4.04	0	0	7,800	8,900	6,700
02/07/2026	7,800	0 (0%)	17	0.13	0	0	7,800	8,900	6,700
01/07/2026	7,800	0.3 (4%)	1,700	13.28	0	0	7,500	8,600	6,400
30/06/2026	7,500	0 (0%)	1,900	14.25	0	0	7,500	8,600	6,400
29/06/2026	7,500	-0.3 (-3.85%)	11,100	83.27	0	0	7,800	8,900	6,700
26/06/2026	7,800	-0.1 (-1.27%)	500	3.9	0	0	7,900	9,000	6,800
25/06/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
24/06/2026	7,900	0.2 (2.6%)	400	3.16	0	0	7,700	8,800	6,600
23/06/2026	7,800	-0.3 (-3.7%)	2,300	17.74	0	0	8,100	9,300	6,900
22/06/2026	8,000	-0.1 (-1.23%)	2,200	17.86	0	0	8,100	9,300	6,900
19/06/2026	8,200	0.2 (2.5%)	800	6.47	0	0	8,000	9,200	6,800
18/06/2026	8,000	0.2 (2.56%)	3,100	24.74	0	0	7,800	8,900	6,700
17/06/2026	7,800	0.2 (2.63%)	5,900	45.8	0	0	7,600	8,700	6,500
16/06/2026	7,600	0.2 (2.7%)	3,500	26.56	0	0	7,400	8,500	6,300
15/06/2026	7,500	-0.3 (-3.85%)	17,300	128.2	0	0	7,800	8,900	6,700
12/06/2026	7,800	-0.1 (-1.27%)	1,100	8.58	0	0	7,900	9,000	6,800
11/06/2026	7,900	0 (0%)	2,700	21.33	0	0	7,900	9,000	6,800
10/06/2026	7,700	-0.2 (-2.53%)	2,500	19.71	0	0	7,900	9,000	6,800
09/06/2026	8,000	0 (0%)	400	3.16	0	0	8,000	9,200	6,800
08/06/2026	8,000	0.3 (3.9%)	200	1.6	0	0	7,700	8,800	6,600
05/06/2026	7,600	-0.4 (-5%)	700	5.42	0	0	8,000	9,200	6,800
04/06/2026	7,900	0 (0%)	2,000	15.97	0	0	7,900	9,000	6,800
03/06/2026	7,800	0.1 (1.3%)	2,400	19.01	0	0	7,700	8,800	6,600
02/06/2026	7,800	-0.2 (-2.5%)	2,100	16.18	0	0	8,000	9,200	6,800
01/06/2026	8,000	0 (0%)	5,000	40	0	0	8,000	9,200	6,800
29/05/2026	8,000	-0.1 (-1.23%)	1,500	12	0	0	8,100	9,300	6,900
28/05/2026	8,000	0 (0%)	800	6.49	0	0	8,000	9,200	6,800
27/05/2026	8,100	0.1 (1.25%)	5,100	40.98	0	0	8,000	9,200	6,800
26/05/2026	8,000	-0.3 (-3.61%)	5,900	47.3	0	0	8,300	9,500	7,100
25/05/2026	8,300	0.2 (2.47%)	2,204	18.27	0	0	8,100	9,300	6,900
22/05/2026	8,000	-0.6 (-6.98%)	14,900	120.65	0	0	8,600	9,800	7,400
21/05/2026	8,400	0.3 (3.7%)	9,400	80.56	0	0	8,100	9,300	6,900
20/05/2026	8,000	-0.6 (-6.98%)	8,100	65.97	0	0	8,600	9,800	7,400
19/05/2026	8,400	-0.4 (-4.55%)	15,102	129.71	0	0	8,800	10,100	7,500
18/05/2026	8,900	0.2 (2.3%)	5,917	52.22	0	0	8,700	10,000	7,400
15/05/2026	8,600	-0.5 (-5.49%)	25,621	223.39	0	0	9,100	10,400	7,800
14/05/2026	9,000	-0.4 (-4.26%)	15,124	137.6	0	0	9,400	10,800	8,000
13/05/2026	9,700	1 (11.49%)	58,252	545.41	0	0	8,700	10,000	7,400
12/05/2026	9,000	-0.3 (-3.23%)	121,596	1,052.67	0	0	9,300	10,600	8,000
11/05/2026	8,600	0.2 (2.38%)	44,816	418.87	0	0	8,400	9,600	7,200
08/05/2026	8,500	1.1 (14.86%)	96,442	812.61	0	0	7,400	8,500	6,300
07/05/2026	7,400	-0.3 (-3.9%)	54,800	407.08	0	0	7,700	8,800	6,600
06/05/2026	7,600	-0.2 (-2.56%)	6,200	47.59	0	0	7,800	8,900	6,700
05/05/2026	7,700	0.1 (1.32%)	67,087	526.21	0	0	7,600	8,700	6,500
04/05/2026	7,700	0.4 (5.48%)	36,900	279.45	0	0	7,300	8,300	6,300
29/04/2026	7,200	-0.1 (-1.37%)	2,001	14.65	0	0	7,300	8,300	6,300
28/04/2026	7,300	-0.1 (-1.35%)	25,700	186.59	0	0	7,400	8,500	6,300
24/04/2026	7,400	-0.1 (-1.33%)	11,300	83.63	0	0	7,500	8,600	6,400
23/04/2026	7,600	0.1 (1.33%)	16,200	122.3	0	0	7,500	8,600	6,400
22/04/2026	7,500	0 (0%)	4,000	30.01	0	0	7,500	8,600	6,400
21/04/2026	7,500	0 (0%)	5,800	43.4	0	0	7,500	8,600	6,400
20/04/2026	7,500	0 (0%)	6,200	46.55	0	0	7,500	8,600	6,400
17/04/2026	7,700	0.2 (2.67%)	14,803	111.36	0	0	7,500	8,600	6,400
16/04/2026	7,500	-0.2 (-2.6%)	7,000	52.51	0	0	7,700	8,800	6,600
15/04/2026	7,600	-0.3 (-3.8%)	4,304	33.2	0	0	7,900	9,000	6,800
14/04/2026	8,200	0.6 (7.89%)	61,000	479.98	0	0	7,600	8,700	6,500
13/04/2026	7,600	0.1 (1.33%)	6,400	48.7	0	0	7,500	8,600	6,400
10/04/2026	7,500	-0.2 (-2.6%)	10,286	76.58	0	0	7,700	8,800	6,600
09/04/2026	7,700	0 (0%)	100	0.77	0	0	7,700	8,800	6,600
08/04/2026	7,700	0.1 (1.32%)	1,900	14.63	0	0	7,600	8,700	6,500
07/04/2026	7,600	0 (0%)	100	0.76	0	0	7,600	8,700	6,500
06/04/2026	7,600	0 (0%)	86	0.56	0	0	7,600	8,700	6,500
03/04/2026	7,700	-0.1 (-1.28%)	1,000	7.63	0	0	7,800	8,900	6,700
02/04/2026	7,700	0.1 (1.32%)	6,501	50.56	0	0	7,600	8,700	6,500
01/04/2026	7,800	0.2 (2.63%)	2,100	16.02	0	0	7,600	8,700	6,500
31/03/2026	7,600	-0.1 (-1.3%)	1,100	8.36	0	0	7,700	8,800	6,600
30/03/2026	7,700	0 (0%)	100	0.77	0	0	7,700	8,800	6,600
27/03/2026	7,700	-0.1 (-1.28%)	500	3.85	0	0	7,800	8,900	6,700
26/03/2026	7,800	0 (0%)	6,201	48.37	0	0	7,800	8,900	6,700
25/03/2026	7,800	0.1 (1.3%)	16,800	130.96	0	0	7,700	8,800	6,600
24/03/2026	7,700	0.1 (1.32%)	14,400	110.85	0	0	7,600	8,700	6,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結