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
06/05/2026	81,100	0 (0%)	0	0	0	0	81,100	93,200	69,000
05/05/2026	81,100	0 (0%)	0	0	0	0	81,100	93,200	69,000
04/05/2026	80,000	-3.9 (-4.65%)	2,600	210.88	0	0	83,900	96,400	71,400
29/04/2026	83,900	3.7 (4.61%)	105	8.78	0	0	80,200	92,200	68,200
28/04/2026	80,200	0 (0%)	0	0	0	0	80,200	92,200	68,200
24/04/2026	82,100	2.9 (3.66%)	900	72.21	0	0	79,200	91,000	67,400
23/04/2026	79,200	0 (0%)	0	0	0	0	79,200	91,000	67,400
22/04/2026	79,200	0 (0%)	0	0	0	0	79,200	91,000	67,400
21/04/2026	80,000	1 (1.27%)	12,000	949.83	0	0	79,000	90,800	67,200
20/04/2026	79,000	-2.1 (-2.59%)	10,036	793.16	0	0	81,100	93,200	69,000
17/04/2026	81,300	1.3 (1.63%)	500	40.55	0	0	80,000	92,000	68,000
16/04/2026	80,000	0 (0%)	0	0	0	0	80,000	92,000	68,000
15/04/2026	80,000	-1 (-1.23%)	100	8	0	0	81,000	93,100	68,900
14/04/2026	81,000	2 (2.53%)	100	8.1	0	0	79,000	90,800	67,200
13/04/2026	79,000	0.6 (0.77%)	2,100	165.9	0	0	78,400	90,100	66,700
10/04/2026	78,500	0 (0%)	5,700	446.6	0	0	78,500	90,200	66,800
09/04/2026	78,500	-0.5 (-0.63%)	8,000	628	0	0	79,000	90,800	67,200
08/04/2026	79,000	0 (0%)	2,129	168.15	0	0	79,000	90,800	67,200
07/04/2026	79,000	0 (0%)	0	0	0	0	79,000	90,800	67,200
06/04/2026	79,000	0 (0%)	10	0.91	0	0	79,000	90,800	67,200
03/04/2026	79,000	0 (0%)	0	0	0	0	79,000	90,800	67,200
02/04/2026	79,000	0 (0%)	0	0	0	0	79,000	90,800	67,200
01/04/2026	79,000	-0.2 (-0.25%)	1,500	118.5	0	0	79,200	91,000	67,400
31/03/2026	81,000	2.9 (3.71%)	13,100	1,037.79	0	0	78,100	89,800	66,400
30/03/2026	81,900	0 (0%)	3,900	304.62	0	0	81,900	94,100	69,700
27/03/2026	81,900	3.9 (5%)	100	8.19	0	0	78,000	89,700	66,300
26/03/2026	78,000	0 (0%)	14,400	1,123.2	0	0	78,000	89,700	66,300
25/03/2026	78,100	0 (0%)	2,300	179.43	0	0	78,100	89,800	66,400
24/03/2026	78,000	0.5 (0.65%)	8,228	642.57	0	0	77,500	89,100	65,900
23/03/2026	77,500	-0.5 (-0.64%)	14,212	1,101.36	0	0	78,000	89,700	66,300
20/03/2026	78,000	-0.5 (-0.64%)	7,001	546.08	0	0	78,500	90,200	66,800
19/03/2026	78,500	0.5 (0.64%)	106	8.31	0	0	78,000	89,700	66,300
18/03/2026	78,000	0.9 (1.17%)	3,300	257.4	0	0	77,100	88,600	65,600
17/03/2026	77,100	0 (0%)	0	0	0	0	77,100	88,600	65,600
16/03/2026	78,600	1.4 (1.81%)	1,800	138.76	0	0	77,200	88,700	65,700
13/03/2026	77,000	-1.2 (-1.53%)	1,100	84.89	0	0	78,200	89,900	66,500
12/03/2026	78,200	2.2 (2.89%)	100	7.82	0	0	76,000	87,400	64,600
11/03/2026	76,000	0.5 (0.66%)	92,200	7,007.2	0	0	75,500	86,800	64,200
10/03/2026	75,500	0.6 (0.8%)	19,100	1,441.87	0	0	74,900	86,100	63,700
09/03/2026	75,000	-3 (-3.85%)	11,202	838.54	0	0	78,000	89,700	66,300
06/03/2026	78,000	-0.3 (-0.38%)	14,000	1,092	0	0	78,300	90,000	66,600
05/03/2026	78,000	0 (0%)	4,114	321.84	0	0	78,000	89,700	66,300
04/03/2026	78,000	-1 (-1.27%)	2,000	156	0	0	79,000	90,800	67,200
03/03/2026	79,000	0 (0%)	8,300	655.7	0	0	79,000	90,800	67,200
02/03/2026	79,000	-0.9 (-1.13%)	13,600	1,074.42	0	0	79,900	91,800	68,000
27/02/2026	83,300	0.8 (0.97%)	3,518	281.09	0	0	82,500	94,800	70,200
26/02/2026	79,000	1.1 (1.41%)	10,701	882.54	0	0	77,900	89,500	66,300
25/02/2026	78,000	0 (0%)	5,213	406.13	0	0	78,000	89,700	66,300
24/02/2026	78,000	0 (0%)	4,200	327.6	0	0	78,000	89,700	66,300
23/02/2026	78,000	0 (0%)	3,220	251.16	0	0	78,000	89,700	66,300
13/02/2026	78,900	0.9 (1.15%)	7,800	608.63	0	0	78,000	89,700	66,300
12/02/2026	78,000	0 (0%)	10,000	780.1	0	0	78,000	89,700	66,300
11/02/2026	78,600	0.6 (0.77%)	3,800	296.56	0	0	78,000	89,700	66,300
10/02/2026	78,000	0 (0%)	4,904	382.7	0	0	78,000	89,700	66,300
09/02/2026	78,000	-0.8 (-1.02%)	4,507	351.53	0	0	78,800	90,600	67,000
06/02/2026	77,000	-2.7 (-3.39%)	8,101	638.65	0	0	79,700	91,600	67,800
05/02/2026	79,700	0.7 (0.89%)	152	12.08	0	0	79,000	90,800	67,200
04/02/2026	79,000	0 (0%)	12,700	1,003.15	300,537	23,441.89	79,000	90,800	67,200
03/02/2026	79,000	0 (0%)	6,200	489.8	0	0	79,000	90,800	67,200
02/02/2026	79,000	-0.3 (-0.38%)	6,900	545.1	0	0	79,300	91,100	67,500
30/01/2026	79,300	0.2 (0.25%)	6,255	496.19	0	0	79,100	90,900	67,300
29/01/2026	79,700	0.7 (0.89%)	1,100	86.97	0	0	79,000	90,800	67,200
28/01/2026	79,000	0.3 (0.38%)	1,000	79	0	0	78,700	90,500	66,900
27/01/2026	79,000	0 (0%)	1,000	78.7	0	0	79,000	90,800	67,200
26/01/2026	79,000	-0.7 (-0.88%)	1,000	79	0	0	79,700	91,600	67,800
23/01/2026	79,800	-0.2 (-0.25%)	2,300	183.28	0	0	80,000	92,000	68,000
22/01/2026	80,000	-0.5 (-0.62%)	100	8	0	0	80,500	92,500	68,500
21/01/2026	80,500	0 (0%)	0	0	0	0	80,500	92,500	68,500
20/01/2026	80,500	2.9 (3.74%)	100	8.05	0	0	77,600	89,200	66,000
19/01/2026	78,600	-0.4 (-0.51%)	1,100	85.36	0	0	79,000	90,800	67,200
16/01/2026	79,000	0 (0%)	0	0	0	0	79,000	90,800	67,200
15/01/2026	79,000	2 (2.6%)	100	7.9	0	0	77,000	88,500	65,500
14/01/2026	79,500	0.1 (0.13%)	2,400	187.18	0	0	79,400	91,300	67,500
13/01/2026	80,100	2.4 (3.09%)	300	23.81	0	0	77,700	89,300	66,100
12/01/2026	78,000	-1.5 (-1.89%)	22,401	1,741.67	0	0	79,500	91,400	67,600
09/01/2026	80,000	0.8 (1.01%)	300	23.84	0	0	79,200	91,000	67,400
08/01/2026	79,100	-4.4 (-5.27%)	811	64.33	0	0	83,500	96,000	71,000
07/01/2026	83,500	0 (0%)	0	0	0	0	83,500	96,000	71,000
06/01/2026	83,500	0 (0%)	0	0	0	0	83,500	96,000	71,000
05/01/2026	83,500	0 (0%)	0	0	0	0	83,500	96,000	71,000
31/12/2025	81,000	0 (0%)	3,913	326.87	0	0	81,000	93,100	68,900
30/12/2025	82,200	-0.2 (-0.24%)	1,000	80.96	0	0	82,400	94,700	70,100
29/12/2025	82,500	0.8 (0.98%)	300	24.71	0	0	81,700	93,900	69,500
26/12/2025	81,700	0 (0%)	13	1.06	0	0	81,700	93,900	69,500
25/12/2025	82,900	-2.1 (-2.47%)	7,100	579.88	0	0	85,000	97,700	72,300
24/12/2025	85,000	1.1 (1.31%)	1,000	84.98	0	0	83,900	96,400	71,400
23/12/2025	83,900	-0.1 (-0.12%)	100	8.39	0	0	84,000	96,600	71,400
22/12/2025	84,800	0 (0%)	2,000	167.91	0	0	84,800	97,500	72,100
19/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
18/12/2025	84,800	0 (0%)	2	0.18	0	0	84,800	97,500	72,100
17/12/2025	84,800	3.9 (4.82%)	100	8.48	0	0	80,900	93,000	68,800
16/12/2025	83,100	2.6 (3.23%)	700	56.66	0	0	80,500	92,500	68,500
15/12/2025	80,500	0 (0%)	0	0	0	0	80,500	92,500	68,500
12/12/2025	81,400	2 (2.52%)	200	16.09	0	0	79,400	91,300	67,500
11/12/2025	81,400	-0.6 (-0.73%)	5,300	420.57	0	0	82,000	94,300	69,700
10/12/2025	82,000	0 (0%)	0	0	0	0	82,000	94,300	69,700
09/12/2025	82,000	0 (0%)	100	8.2	0	0	82,000	94,300	69,700
08/12/2025	82,000	0 (0%)	0	0	0	0	82,000	94,300	69,700
05/12/2025	80,900	0.2 (0.25%)	700	57.43	0	0	80,700	92,800	68,600
04/12/2025	81,700	1.1 (1.36%)	7,103	573.41	0	0	80,600	92,600	68,600
03/12/2025	80,900	0.4 (0.5%)	1,101	88.75	0	0	80,500	92,500	68,500
02/12/2025	80,400	-2.4 (-2.9%)	500	40.23	0	0	82,800	95,200	70,400
01/12/2025	82,500	-3.2 (-3.73%)	3,901	323.01	53,445	3,901.49	85,700	98,500	72,900
28/11/2025	87,000	6.5 (8.07%)	16,409	1,406.88	0	0	80,500	92,500	68,500
27/11/2025	83,400	3.5 (4.38%)	19,739	1,588.83	0	0	79,900	91,800	68,000
26/11/2025	80,400	0.6 (0.75%)	39,230	3,135.35	0	0	79,800	91,700	67,900
25/11/2025	79,400	-0.5 (-0.63%)	7,910	631.03	0	0	79,900	91,800	68,000
24/11/2025	79,800	0.1 (0.13%)	9,300	743	0	0	79,700	91,600	67,800
21/11/2025	80,000	0.3 (0.38%)	7,907	630.31	0	0	79,700	91,600	67,800
20/11/2025	79,700	2 (2.57%)	300	23.91	0	0	77,700	89,300	66,100
19/11/2025	79,500	2.1 (2.71%)	2,500	194.34	0	0	77,400	89,000	65,800
18/11/2025	77,400	0 (0%)	400	30.96	0	0	77,400	89,000	65,800
17/11/2025	77,400	-0.8 (-1.02%)	100	7.74	0	0	78,200	89,900	66,500
14/11/2025	78,200	-1.1 (-1.39%)	2,000	156.45	0	0	79,300	91,100	67,500
13/11/2025	79,300	0 (0%)	5	0.4	0	0	79,300	91,100	67,500
12/11/2025	79,300	0 (0%)	0	0	0	0	79,300	91,100	67,500
11/11/2025	79,300	0 (0%)	0	0	0	0	79,300	91,100	67,500
10/11/2025	80,000	0.5 (0.63%)	206	16.33	0	0	79,500	91,400	67,600
07/11/2025	79,500	1.2 (1.53%)	100	7.95	0	0	78,300	90,000	66,600
06/11/2025	79,500	1.3 (1.66%)	1,120	87.73	0	0	78,200	89,900	66,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結