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
08/05/2026	29,000	0 (0%)	0	0	0	0	29,000	31,900	26,100
07/05/2026	29,000	0 (0%)	1	0.03	0	0	29,000	31,900	26,100
06/05/2026	29,000	-0.4 (-1.36%)	405	11.58	0	0	29,400	32,300	26,500
05/05/2026	29,400	0 (0%)	1,500	43.43	0	0	29,400	32,300	26,500
04/05/2026	29,400	0 (0%)	600	17.42	0	0	29,400	32,300	26,500
29/04/2026	29,400	0 (0%)	0	0	0	0	29,400	32,300	26,500
28/04/2026	29,400	0 (0%)	0	0	0	0	29,400	32,300	26,500
24/04/2026	29,400	0 (0%)	0	0	0	0	29,400	32,300	26,500
23/04/2026	29,400	0 (0%)	0	0	0	0	29,400	32,300	26,500
22/04/2026	29,400	0 (0%)	0	0	0	0	29,400	32,300	26,500
21/04/2026	29,400	1 (3.52%)	300	8.54	0	0	28,400	31,200	25,600
20/04/2026	28,400	-0.2 (-0.7%)	500	13.92	0	0	28,600	31,400	25,800
17/04/2026	28,600	0 (0%)	0	0	0	0	28,600	31,400	25,800
16/04/2026	28,600	0.1 (0.35%)	101	2.89	0	0	28,500	31,300	25,700
15/04/2026	28,500	1.4 (5.17%)	101	2.87	0	0	27,100	29,800	24,400
14/04/2026	27,100	-0.6 (-2.17%)	461	12.92	0	0	27,700	30,400	25,000
13/04/2026	27,700	0.1 (0.36%)	1,500	41.45	0	0	27,600	30,300	24,900
10/04/2026	27,600	-0.3 (-1.08%)	100	2.76	0	0	27,900	30,600	25,200
09/04/2026	27,900	0 (0%)	1	0.03	0	0	27,900	30,600	25,200
08/04/2026	27,900	0.4 (1.45%)	600	16.73	0	0	27,500	30,200	24,800
07/04/2026	27,500	0.3 (1.1%)	600	15.58	0	0	27,200	29,900	24,500
06/04/2026	27,200	-0.3 (-1.09%)	224	6.08	0	0	27,500	30,200	24,800
03/04/2026	27,500	0 (0%)	0	0	0	0	27,500	30,200	24,800
02/04/2026	27,500	0.1 (0.36%)	100	2.75	0	0	27,400	30,100	24,700
01/04/2026	27,400	-0.1 (-0.36%)	300	7.79	0	0	27,500	30,200	24,800
31/03/2026	27,500	0 (0%)	5	0.14	0	0	27,500	30,200	24,800
30/03/2026	27,500	0 (0%)	27	0.74	0	0	27,500	30,200	24,800
27/03/2026	27,500	0 (0%)	413	11.36	0	0	27,500	30,200	24,800
26/03/2026	27,500	0 (0%)	400	11.12	0	0	27,500	30,200	24,800
25/03/2026	27,500	0 (0%)	0	0	0	0	27,500	30,200	24,800
24/03/2026	27,500	-0.5 (-1.79%)	205	5.72	0	0	28,000	30,800	25,200
23/03/2026	28,800	0 (0%)	5	0.14	0	0	28,800	31,600	26,000
20/03/2026	28,800	-0.2 (-0.69%)	503	14.49	0	0	29,000	31,900	26,100
19/03/2026	29,000	0 (0%)	1	0.03	0	0	29,000	31,900	26,100
18/03/2026	29,000	2.3 (8.61%)	700	20.3	0	0	26,700	29,300	24,100
17/03/2026	26,700	-1.4 (-4.98%)	403	11.49	0	0	28,100	30,900	25,300
16/03/2026	28,100	-0.1 (-0.35%)	503	14.14	0	0	28,200	31,000	25,400
13/03/2026	28,200	0 (0%)	0	0	0	0	28,200	31,000	25,400
12/03/2026	28,200	0 (0%)	6	0.17	0	0	28,200	31,000	25,400
11/03/2026	28,200	0.4 (1.44%)	100	2.82	0	0	27,800	30,500	25,100
10/03/2026	27,800	0 (0%)	500	13.87	0	0	27,800	30,500	25,100
09/03/2026	27,800	-0.7 (-2.46%)	300	8.21	0	0	28,500	31,300	25,700
06/03/2026	28,500	-0.8 (-2.73%)	109	3.09	0	0	29,300	32,200	26,400
05/03/2026	29,300	2.3 (8.52%)	101	2.96	0	0	27,000	29,700	24,300
04/03/2026	27,000	0 (0%)	0	0	0	0	27,000	29,700	24,300
03/03/2026	27,000	0.5 (1.89%)	1,700	46.02	0	0	26,500	29,100	23,900
02/03/2026	26,500	-0.1 (-0.38%)	2,302	61.01	0	0	26,600	29,200	24,000
27/02/2026	26,600	-2.3 (-7.96%)	800	21.28	0	0	28,900	31,700	26,100
26/02/2026	28,900	0 (0%)	18	0.48	0	0	28,900	31,700	26,100
25/02/2026	28,900	0 (0%)	1	0.03	0	0	28,900	31,700	26,100
24/02/2026	28,900	0 (0%)	10	0.27	0	0	28,900	31,700	26,100
23/02/2026	28,900	2.4 (9.06%)	101	2.92	0	0	26,500	29,100	23,900
13/02/2026	26,500	0.1 (0.38%)	100	2.65	0	0	26,400	29,000	23,800
12/02/2026	26,400	-2.2 (-7.69%)	100	2.64	0	0	28,600	31,400	25,800
11/02/2026	28,600	0 (0%)	0	0	0	0	28,600	31,400	25,800
10/02/2026	28,600	0 (0%)	0	0	0	0	28,600	31,400	25,800
09/02/2026	28,600	0 (0%)	0	0	0	0	28,600	31,400	25,800
06/02/2026	28,600	1.7 (6.32%)	100	2.86	0	0	26,900	29,500	24,300
05/02/2026	26,900	-0.9 (-3.24%)	300	8.07	0	0	27,800	30,500	25,100
04/02/2026	27,800	0 (0%)	0	0	0	0	27,800	30,500	25,100
03/02/2026	27,800	0 (0%)	100	2.78	0	0	27,800	30,500	25,100
02/02/2026	27,800	0 (0%)	0	0	0	0	27,800	30,500	25,100
30/01/2026	27,800	-0.1 (-0.36%)	200	5.56	0	0	27,900	30,600	25,200
29/01/2026	27,900	0.2 (0.72%)	100	2.79	0	0	27,700	30,400	25,000
28/01/2026	27,700	0 (0%)	13	0.35	0	0	27,700	30,400	25,000
27/01/2026	27,700	0 (0%)	0	0	0	0	27,700	30,400	25,000
26/01/2026	27,700	0.6 (2.21%)	203	5.6	0	0	27,100	29,800	24,400
23/01/2026	27,100	0 (0%)	1,713	46.42	0	0	27,100	29,800	24,400
22/01/2026	27,100	-1.4 (-4.91%)	86,819	2,352.82	0	0	28,500	31,300	25,700
21/01/2026	28,500	1.5 (5.56%)	2,601	70.38	0	0	27,000	29,700	24,300
20/01/2026	27,000	0 (0%)	700	18.9	0	0	27,000	29,700	24,300
19/01/2026	27,000	-1.5 (-5.26%)	702	19.26	0	0	28,500	31,300	25,700
16/01/2026	28,500	1.7 (6.34%)	115	3.21	0	0	26,800	29,400	24,200
15/01/2026	26,800	-0.3 (-1.11%)	3,623	97.63	0	0	27,100	29,800	24,400
14/01/2026	27,100	0 (0%)	11	0.31	0	0	27,100	29,800	24,400
13/01/2026	27,100	0 (0%)	1	0.03	0	0	27,100	29,800	24,400
12/01/2026	27,100	0.1 (0.37%)	200	5.46	0	0	27,000	29,700	24,300
09/01/2026	27,000	0 (0%)	100	2.7	0	0	27,000	29,700	24,300
08/01/2026	27,000	0 (0%)	0	0	0	0	27,000	29,700	24,300
07/01/2026	27,000	0 (0%)	8	0.22	0	0	27,000	29,700	24,300
06/01/2026	27,000	0.1 (0.37%)	200	5.4	0	0	26,900	29,500	24,300
05/01/2026	26,900	0 (0%)	214	5.92	0	0	26,900	29,500	24,300
31/12/2025	26,900	0 (0%)	200	5.56	0	0	26,900	29,500	24,300
30/12/2025	26,900	0.1 (0.37%)	100	2.69	0	0	26,800	29,400	24,200
29/12/2025	26,800	0.1 (0.37%)	606	16.39	0	0	26,700	29,300	24,100
26/12/2025	26,700	-1.8 (-6.32%)	1,100	29.36	0	0	28,500	31,300	25,700
25/12/2025	28,500	0 (0%)	0	0	0	0	28,500	31,300	25,700
24/12/2025	28,500	0 (0%)	47	1.25	0	0	28,500	31,300	25,700
23/12/2025	28,500	-0.3 (-1.04%)	302	8.6	0	0	28,800	31,600	26,000
22/12/2025	28,800	0 (0%)	0	0	0	0	28,800	31,600	26,000
19/12/2025	28,800	1.8 (6.67%)	100	2.88	0	0	27,000	29,700	24,300
18/12/2025	27,000	-2.1 (-7.22%)	100	2.7	0	0	29,100	32,000	26,200
17/12/2025	29,100	0 (0%)	0	0	0	0	29,100	32,000	26,200
16/12/2025	29,100	0 (0%)	0	0	0	0	29,100	32,000	26,200
15/12/2025	29,100	0 (0%)	1	0.03	0	0	29,100	32,000	26,200
12/12/2025	29,600	0 (0%)	0	0	0	0	29,600	32,500	26,700
11/12/2025	29,600	0 (0%)	0	0	0	0	29,600	32,500	26,700
10/12/2025	29,600	0.8 (2.78%)	101	2.99	0	0	28,800	31,600	26,000
09/12/2025	28,800	0 (0%)	0	0	0	0	28,800	31,600	26,000
08/12/2025	28,800	-0.6 (-2.04%)	701	19.54	0	0	29,400	32,300	26,500
05/12/2025	29,400	0 (0%)	0	0	0	0	29,400	32,300	26,500
04/12/2025	29,400	1 (3.52%)	100	2.94	0	0	28,400	31,200	25,600
03/12/2025	28,400	-1 (-3.4%)	1,710	48.59	0	0	29,400	32,300	26,500
02/12/2025	29,400	0 (0%)	0	0	0	0	29,400	32,300	26,500
01/12/2025	29,400	0.8 (2.8%)	100	2.94	0	0	28,600	31,400	25,800
28/11/2025	28,600	-0.8 (-2.72%)	200	5.72	0	0	29,400	32,300	26,500
27/11/2025	29,400	0 (0%)	0	0	0	0	29,400	32,300	26,500
26/11/2025	29,400	2.2 (8.09%)	100	2.94	0	0	27,200	29,900	24,500
25/11/2025	27,200	0 (0%)	4,736	128.46	0	0	27,200	29,900	24,500
24/11/2025	27,200	0 (0%)	1,330	36.18	0	0	27,200	29,900	24,500
21/11/2025	27,200	-0.3 (-1.09%)	10,520	286.15	0	0	27,500	30,200	24,800
20/11/2025	27,500	0 (0%)	26	0.71	0	0	27,500	30,200	24,800
19/11/2025	27,500	0 (0%)	100	2.75	0	0	27,500	30,200	24,800
18/11/2025	27,500	0 (0%)	400	11	0	0	27,500	30,200	24,800
17/11/2025	27,500	-0.9 (-3.17%)	4,950	136.14	0	0	28,400	31,200	25,600
14/11/2025	28,400	-0.1 (-0.35%)	1,000	28.4	0	0	28,500	31,300	25,700
13/11/2025	28,500	-0.1 (-0.35%)	204	5.81	0	0	28,600	31,400	25,800
12/11/2025	28,600	0 (0%)	0	0	0	0	28,600	31,400	25,800
11/11/2025	28,600	0 (0%)	30	0.86	0	0	28,600	31,400	25,800
10/11/2025	28,600	0 (0%)	0	0	0	0	28,600	31,400	25,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結