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
14/08/2026	14,400	0 (0%)	0	0	0	0	14,400	15,400	13,400
13/08/2026	14,400	-0.1 (-0.69%)	2,900	40.96	0	0	14,500	15,500	13,500
12/08/2026	14,500	0 (0%)	0	0	0	0	14,500	15,500	13,500
11/08/2026	14,500	0 (0%)	3,300	46.6	0	0	14,500	15,500	13,500
10/08/2026	14,500	-0.75 (-4.92%)	24,200	345.8	0	0	15,250	16,300	14,200
07/08/2026	15,250	0 (0%)	0	0	0	0	15,250	16,300	14,200
06/08/2026	15,250	0 (0%)	0	0	0	0	15,250	16,300	14,200
05/08/2026	15,250	0 (0%)	0	0	0	0	15,250	16,300	14,200
04/08/2026	15,250	0 (0%)	0	0	0	0	15,250	16,300	14,200
03/08/2026	15,250	0.95 (6.64%)	500	7.34	0	0	14,300	15,300	13,300
31/07/2026	14,300	0 (0%)	0	0	0	0	14,300	15,300	13,300
30/07/2026	14,300	0 (0%)	0	0	0	0	14,300	15,300	13,300
29/07/2026	14,300	0 (0%)	0	0	0	0	14,300	15,300	13,300
28/07/2026	14,300	0.5 (3.62%)	200	2.81	0	0	13,800	14,750	12,850
27/07/2026	13,800	0.8 (6.15%)	33,300	405.45	0	0	13,000	13,900	12,100
24/07/2026	13,000	-0.8 (-5.8%)	200	2.6	0	0	13,800	14,750	12,850
23/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
22/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
21/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
20/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
17/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
16/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
15/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
14/07/2026	13,800	0.2 (1.47%)	600	8.24	0	0	13,600	14,550	12,650
13/07/2026	13,600	-0.3 (-2.16%)	200	2.66	0	0	13,900	14,850	12,950
10/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
09/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
08/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
07/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
06/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
03/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
02/07/2026	13,900	0 (0%)	1,100	15.18	0	0	13,900	14,850	12,950
01/07/2026	13,900	-0.05 (-0.36%)	900	12.51	0	0	13,950	14,900	13,000
30/06/2026	13,950	0.1 (0.72%)	100	1.4	0	0	13,850	14,800	12,900
29/06/2026	13,850	0.2 (1.47%)	300	4.08	0	0	13,650	14,600	12,700
26/06/2026	13,650	-0.15 (-1.09%)	300	3.97	0	0	13,800	14,750	12,850
25/06/2026	13,800	0.1 (0.73%)	100	1.38	0	0	13,700	14,650	12,750
24/06/2026	13,700	-0.1 (-0.72%)	700	9.37	0	0	13,800	14,750	12,850
23/06/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
22/06/2026	13,800	-0.1 (-0.72%)	400	5.48	0	0	13,900	14,850	12,950
19/06/2026	13,900	0 (0%)	6,100	82.71	0	0	13,900	14,850	12,950
18/06/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
17/06/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
16/06/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
15/06/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
12/06/2026	13,900	0.2 (1.46%)	100	1.39	0	0	13,700	14,650	12,750
11/06/2026	13,700	-0.4 (-2.84%)	8,600	114.49	0	0	14,100	15,050	13,150
10/06/2026	14,100	0 (0%)	0	0	0	0	14,100	15,050	13,150
09/06/2026	14,100	0 (0%)	0	0	0	0	14,100	15,050	13,150
08/06/2026	14,100	0 (0%)	0	0	0	0	14,100	15,050	13,150
05/06/2026	14,100	0 (0%)	0	0	0	0	14,100	15,050	13,150
04/06/2026	14,100	0 (0%)	0	0	0	0	14,100	15,050	13,150
03/06/2026	14,100	0.1 (0.71%)	300	4.2	0	0	14,000	14,950	13,050
02/06/2026	14,000	-0.05 (-0.36%)	300	4.02	0	0	14,050	15,000	13,100
01/06/2026	14,050	-0.15 (-1.06%)	600	8.43	0	0	14,200	15,150	13,250
29/05/2026	14,200	0 (0%)	0	0	0	0	14,200	15,150	13,250
28/05/2026	14,200	0.6 (4.41%)	100	1.42	0	0	13,600	14,550	12,650
27/05/2026	13,600	0 (0%)	0	0	0	0	13,600	14,550	12,650
26/05/2026	13,600	-0.1 (-0.73%)	800	11.08	0	0	13,700	14,650	12,750
25/05/2026	13,700	-0.45 (-3.18%)	1,500	19.85	0	0	14,150	15,100	13,200
22/05/2026	14,150	-0.35 (-2.41%)	3,000	40.76	0	0	14,500	15,500	13,500
21/05/2026	14,500	0 (0%)	0	0	0	0	14,500	15,500	13,500
20/05/2026	14,500	0 (0%)	0	0	0	0	14,500	15,500	13,500
19/05/2026	14,500	0.5 (3.57%)	200	2.86	0	0	14,000	14,950	13,050
18/05/2026	14,000	0 (0%)	0	0	0	0	14,000	14,950	13,050
15/05/2026	14,000	0 (0%)	200	2.8	0	0	14,000	14,950	13,050
14/05/2026	14,000	0.8 (6.06%)	6,100	81.28	0	0	13,200	14,100	12,300
13/05/2026	13,200	-0.05 (-0.38%)	5,800	76.1	0	0	13,250	14,150	12,350
12/05/2026	13,250	-0.9 (-6.36%)	6,600	87.89	0	0	14,150	15,100	13,200
11/05/2026	14,150	0 (0%)	0	0	0	0	14,150	15,100	13,200
08/05/2026	14,150	0 (0%)	0	0	0	0	14,150	15,100	13,200
07/05/2026	14,150	0 (0%)	0	0	0	0	14,150	15,100	13,200
06/05/2026	14,150	0.75 (5.6%)	10,500	140.22	0	0	13,400	14,300	12,500
05/05/2026	13,400	0 (0%)	0	0	0	0	13,400	14,300	12,500
04/05/2026	13,400	0 (0%)	0	0	0	0	13,400	14,300	12,500
29/04/2026	13,400	0 (0%)	0	0	0	0	13,400	14,300	12,500
28/04/2026	13,400	0 (0%)	0	0	0	0	13,400	14,300	12,500
24/04/2026	13,400	0 (0%)	0	0	0	0	13,400	14,300	12,500
23/04/2026	13,400	-0.05 (-0.37%)	200	2.61	0	0	13,450	14,350	12,550
22/04/2026	13,450	0 (0%)	0	0	0	0	13,450	14,350	12,550
21/04/2026	13,450	-0.15 (-1.1%)	12,200	159.06	0	0	13,600	14,550	12,650
20/04/2026	13,600	0.55 (4.21%)	3,900	51.09	0	0	13,050	13,950	12,150
17/04/2026	13,050	0 (0%)	0	0	0	0	13,050	13,950	12,150
16/04/2026	13,050	-0.15 (-1.14%)	1,200	15.76	0	0	13,200	14,100	12,300
15/04/2026	13,200	0.65 (5.18%)	8,200	103.2	0	0	12,550	13,400	11,700
14/04/2026	12,550	0.75 (6.36%)	7,700	92.6	0	0	11,800	12,600	11,000
13/04/2026	11,800	0 (0%)	5,300	62.13	0	0	11,800	12,600	11,000
10/04/2026	11,800	-0.05 (-0.42%)	10,300	116.99	0	0	11,850	12,650	11,050
09/04/2026	11,850	0.65 (5.8%)	5,000	59.25	0	0	11,200	11,950	10,450
08/04/2026	11,200	0 (0%)	0	0	0	0	11,200	11,950	10,450
07/04/2026	11,200	0 (0%)	0	0	0	0	11,200	11,950	10,450
06/04/2026	11,200	0 (0%)	0	0	0	0	11,200	11,950	10,450
03/04/2026	11,200	0 (0%)	0	0	0	0	11,200	11,950	10,450
02/04/2026	11,200	0 (0%)	2,200	23.79	0	0	11,200	11,950	10,450
01/04/2026	11,200	0.4 (3.7%)	200	2.23	0	0	10,800	11,550	10,050
31/03/2026	10,800	-0.1 (-0.92%)	4,200	44.16	0	0	10,900	11,650	10,150
30/03/2026	10,900	-0.1 (-0.91%)	1,100	11.78	0	0	11,000	11,750	10,250
27/03/2026	11,000	0 (0%)	2,100	23.1	0	0	11,000	11,750	10,250
26/03/2026	11,000	-0.2 (-1.79%)	1,100	12.11	0	0	11,200	11,950	10,450
25/03/2026	11,200	0.35 (3.23%)	1,800	20.17	0	0	10,850	11,600	10,100
24/03/2026	10,850	-0.6 (-5.24%)	2,100	23.19	0	0	11,450	12,250	10,650
23/03/2026	11,450	0 (0%)	0	0	0	0	11,450	12,250	10,650
20/03/2026	11,450	0.25 (2.23%)	1,100	12.35	0	0	11,200	11,950	10,450
19/03/2026	11,200	0.4 (3.7%)	300	3.36	0	0	10,800	11,550	10,050
18/03/2026	10,800	-0.3 (-2.7%)	500	5.4	0	0	11,100	11,850	10,350
17/03/2026	11,100	0 (0%)	0	0	0	0	11,100	11,850	10,350
16/03/2026	11,100	-0.05 (-0.45%)	3,100	33.54	0	0	11,150	11,900	10,400
13/03/2026	11,150	-0.1 (-0.89%)	700	7.73	0	0	11,250	12,000	10,500
12/03/2026	11,250	0.65 (6.13%)	11,700	129.83	0	0	10,600	11,300	9,860
11/03/2026	10,600	-0.75 (-6.61%)	11,800	127.	0	0	11,350	12,100	10,600
10/03/2026	11,350	0.65 (6.07%)	5,100	54.71	0	0	10,700	11,400	9,960
09/03/2026	10,700	-0.65 (-5.73%)	6,800	72.77	0	0	11,350	12,100	10,600
06/03/2026	11,350	0 (0%)	0	0	0	0	11,350	12,100	10,600
05/03/2026	11,350	-0.85 (-6.97%)	9,300	105.92	0	0	12,200	13,050	11,350
04/03/2026	12,200	0 (0%)	0	0	0	0	12,200	13,050	11,350
03/03/2026	12,200	-0.1 (-0.81%)	2,000	23.57	0	0	12,300	13,150	11,450
02/03/2026	12,300	0 (0%)	0	0	0	0	12,300	13,150	11,450
27/02/2026	12,300	0 (0%)	0	0	0	0	12,300	13,150	11,450
26/02/2026	12,300	0 (0%)	0	0	0	0	12,300	13,150	11,450
25/02/2026	12,300	0 (0%)	0	0	0	0	12,300	13,150	11,450
24/02/2026	12,300	-0.1 (-0.81%)	100	1.23	0	0	12,400	13,250	11,550
23/02/2026	12,400	0.6 (5.08%)	600	7.34	0	0	11,800	12,600	11,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結