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
21/09/2026	5,200	-0.39 (-6.98%)	200	1.04	0	0	5,590	5,980	5,200
18/09/2026	5,590	0.34 (6.48%)	300	1.58	0	0	5,250	5,610	4,890
17/09/2026	5,250	-0.38 (-6.75%)	200	1.05	0	0	5,630	6,020	5,240
16/09/2026	5,630	-0.42 (-6.94%)	1,500	8.45	0	0	6,050	6,470	5,630
15/09/2026	6,050	0 (0%)	0	0	0	0	6,050	6,470	5,630
14/09/2026	6,050	0.35 (6.14%)	100	0.61	0	0	5,700	6,090	5,310
11/09/2026	5,700	0.35 (6.54%)	100	0.57	0	0	5,350	5,720	4,980
10/09/2026	5,350	0.35 (7.%)	1,600	8.04	0	0	5,000	5,350	4,650
09/09/2026	5,000	0 (0%)	0	0	0	0	5,000	5,350	4,650
08/09/2026	5,000	0 (0%)	0	0	0	0	5,000	5,350	4,650
07/09/2026	5,000	0.08 (1.63%)	100	0.5	0	0	4,920	5,260	4,580
04/09/2026	4,920	0.32 (6.96%)	300	1.48	0	0	4,600	4,920	4,280
03/09/2026	4,600	-0.1 (-2.13%)	200	0.92	0	0	4,700	5,020	4,380
28/08/2026	4,700	-0.3 (-6%)	1,100	5.29	0	0	5,000	5,350	4,650
27/08/2026	5,000	-0.2 (-3.85%)	700	3.48	0	0	5,200	5,560	4,840
26/08/2026	5,200	0 (0%)	0	0	0	0	5,200	5,560	4,840
25/08/2026	5,200	0 (0%)	200	1.02	0	0	5,200	5,560	4,840
24/08/2026	5,200	0.09 (1.76%)	1,300	6.75	0	0	5,110	5,460	4,760
21/08/2026	5,110	-0.06 (-1.16%)	200	1.06	0	0	5,170	5,530	4,810
20/08/2026	5,170	0 (0%)	0	0	0	0	5,170	5,530	4,810
19/08/2026	5,170	0 (0%)	0	0	0	0	5,170	5,530	4,810
18/08/2026	5,170	0 (0%)	0	0	0	0	5,170	5,530	4,810
17/08/2026	5,170	-0.26 (-4.79%)	200	1.1	0	0	5,430	5,810	5,050
14/08/2026	5,430	0.35 (6.89%)	300	1.63	0	0	5,080	5,430	4,730
13/08/2026	5,080	-0.18 (-3.42%)	400	2.08	0	0	5,260	5,620	4,900
12/08/2026	5,260	0 (0%)	0	0	0	0	5,260	5,620	4,900
11/08/2026	5,260	0 (0%)	0	0	0	0	5,260	5,620	4,900
10/08/2026	5,260	-0.35 (-6.24%)	100	0.53	0	0	5,610	6,000	5,220
07/08/2026	5,610	0 (0%)	0	0	0	0	5,610	6,000	5,220
06/08/2026	5,610	0 (0%)	200	1.12	0	0	5,610	6,000	5,220
05/08/2026	5,610	0 (0%)	0	0	0	0	5,610	6,000	5,220
04/08/2026	5,610	0 (0%)	0	0	0	0	5,610	6,000	5,220
03/08/2026	5,610	0.36 (6.86%)	100	0.56	0	0	5,250	5,610	4,890
31/07/2026	5,250	0 (0%)	0	0	0	0	5,250	5,610	4,890
30/07/2026	5,250	-0.35 (-6.25%)	2,000	10.5	0	0	5,600	5,990	5,210
29/07/2026	5,600	0 (0%)	0	0	0	0	5,600	5,990	5,210
28/07/2026	5,600	0 (0%)	0	0	0	0	5,600	5,990	5,210
27/07/2026	5,600	0 (0%)	0	0	0	0	5,600	5,990	5,210
24/07/2026	5,600	0 (0%)	200	1.12	0	0	5,600	5,990	5,210
23/07/2026	5,600	0 (0%)	0	0	0	0	5,600	5,990	5,210
22/07/2026	5,600	0 (0%)	0	0	0	0	5,600	5,990	5,210
21/07/2026	5,600	-0.07 (-1.23%)	200	1.12	0	0	5,670	6,060	5,280
20/07/2026	5,670	0 (0%)	0	0	0	0	5,670	6,060	5,280
17/07/2026	5,670	0 (0%)	0	0	0	0	5,670	6,060	5,280
16/07/2026	5,670	0 (0%)	0	0	0	0	5,670	6,060	5,280
15/07/2026	5,670	0 (0%)	0	0	0	0	5,670	6,060	5,280
14/07/2026	5,670	0.17 (3.09%)	1,000	5.67	0	0	5,500	5,880	5,120
13/07/2026	5,500	0 (0%)	300	1.65	0	0	5,500	5,880	5,120
10/07/2026	5,500	-0.38 (-6.46%)	200	1.1	0	0	5,880	6,290	5,470
09/07/2026	5,880	0 (0%)	0	0	0	0	5,880	6,290	5,470
08/07/2026	5,880	0 (0%)	300	1.76	0	0	5,880	6,290	5,470
07/07/2026	5,880	-0.23 (-3.76%)	500	2.94	0	0	6,110	6,530	5,690
06/07/2026	6,110	0 (0%)	0	0	0	0	6,110	6,530	5,690
03/07/2026	6,110	0.39 (6.82%)	300	1.83	0	0	5,720	6,120	5,320
02/07/2026	5,720	0 (0%)	0	0	0	0	5,720	6,120	5,320
01/07/2026	5,720	0.37 (6.92%)	500	2.86	0	0	5,350	5,720	4,980
30/06/2026	5,350	-0.35 (-6.14%)	100	0.54	0	0	5,700	6,090	5,310
29/06/2026	5,700	0 (0%)	0	0	0	0	5,700	6,090	5,310
26/06/2026	5,700	0 (0%)	0	0	0	0	5,700	6,090	5,310
25/06/2026	5,700	0 (0%)	0	0	0	0	5,700	6,090	5,310
24/06/2026	5,700	0 (0%)	0	0	0	0	5,700	6,090	5,310
23/06/2026	5,700	0 (0%)	0	0	0	0	5,700	6,090	5,310
22/06/2026	5,700	0 (0%)	0	0	0	0	5,700	6,090	5,310
19/06/2026	5,700	0 (0%)	0	0	0	0	5,700	6,090	5,310
18/06/2026	5,700	0 (0%)	0	0	0	0	5,700	6,090	5,310
17/06/2026	5,700	0 (0%)	0	0	0	0	5,700	6,090	5,310
16/06/2026	5,700	0.1 (1.79%)	100	0.57	0	0	5,600	5,990	5,210
15/06/2026	5,600	0.02 (0.36%)	100	0.56	0	0	5,580	5,970	5,190
12/06/2026	5,580	0 (0%)	0	0	0	0	5,580	5,970	5,190
11/06/2026	5,580	0 (0%)	0	0	0	0	5,580	5,970	5,190
10/06/2026	5,580	0 (0%)	0	0	0	0	5,580	5,970	5,190
09/06/2026	5,580	0.36 (6.9%)	100	0.56	0	0	5,220	5,580	4,860
08/06/2026	5,220	-0.38 (-6.79%)	300	1.57	0	0	5,600	5,990	5,210
05/06/2026	5,600	0 (0%)	0	0	0	0	5,600	5,990	5,210
04/06/2026	5,600	0 (0%)	100	0.56	0	0	5,600	5,990	5,210
03/06/2026	5,600	0 (0%)	0	0	0	0	5,600	5,990	5,210
02/06/2026	5,600	0 (0%)	0	0	0	0	5,600	5,990	5,210
01/06/2026	5,600	0 (0%)	0	0	0	0	5,600	5,990	5,210
29/05/2026	5,600	0 (0%)	0	0	0	0	5,600	5,990	5,210
28/05/2026	5,600	-0.3 (-5.08%)	1,700	9.56	0	0	5,900	6,310	5,490
27/05/2026	5,900	0 (0%)	0	0	0	0	5,900	6,310	5,490
26/05/2026	5,900	0 (0%)	0	0	0	0	5,900	6,310	5,490
25/05/2026	5,900	-0.43 (-6.79%)	3,000	17.68	0	0	6,330	6,770	5,890
22/05/2026	6,330	-0.47 (-6.91%)	200	1.27	0	0	6,800	7,270	6,330
21/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
20/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
19/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
18/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
15/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
14/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
13/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
12/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
11/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
08/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
07/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
06/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
05/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
04/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
29/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
28/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
24/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
23/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
22/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
21/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
20/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
17/04/2026	6,800	0.4 (6.25%)	500	3.41	0	0	6,400	6,840	5,960
16/04/2026	6,400	0 (0%)	0	0	0	0	6,400	6,840	5,960
15/04/2026	6,400	0.4 (6.67%)	1,000	6.4	0	0	6,000	6,420	5,580
14/04/2026	6,000	0 (0%)	0	0	0	0	6,000	6,420	5,580
13/04/2026	6,000	-0.13 (-2.12%)	100	0.6	0	0	6,130	6,550	5,710
10/04/2026	6,130	0.28 (4.79%)	300	1.78	0	0	5,850	6,250	5,450
09/04/2026	5,850	0 (0%)	0	0	0	0	5,850	6,250	5,450
08/04/2026	5,850	0 (0%)	200	1.17	0	0	5,850	6,250	5,450
07/04/2026	5,850	-0.43 (-6.85%)	1,700	10.97	0	0	6,280	6,710	5,850
06/04/2026	6,280	0 (0%)	0	0	0	0	6,280	6,710	5,850
03/04/2026	6,280	0 (0%)	0	0	0	0	6,280	6,710	5,850
02/04/2026	6,280	0 (0%)	0	0	0	0	6,280	6,710	5,850
01/04/2026	6,280	0 (0%)	0	0	0	0	6,280	6,710	5,850
31/03/2026	6,280	0 (0%)	0	0	0	0	6,280	6,710	5,850
30/03/2026	6,280	0 (0%)	2,000	12.56	0	0	6,280	6,710	5,850
27/03/2026	6,280	-0.45 (-6.69%)	600	3.76	0	0	6,730	7,200	6,260
26/03/2026	6,730	0.43 (6.83%)	100	0.67	0	0	6,300	6,740	5,860
25/03/2026	6,300	0 (0%)	0	0	0	0	6,300	6,740	5,860
24/03/2026	6,300	0 (0%)	0	0	0	0	6,300	6,740	5,860
23/03/2026	6,300	0 (0%)	0	0	0	0	6,300	6,740	5,860

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結