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
08/06/2026	10,150	-0.1 (-0.98%)	61,500	626.97	0	0	10,250	10,950	9,540
05/06/2026	10,250	-0.05 (-0.49%)	111,400	1,136.24	0	0	10,300	11,000	9,580
04/06/2026	10,300	0.05 (0.49%)	132,800	1,357.1	0	0	10,250	10,950	9,540
03/06/2026	10,250	0 (0%)	127,700	1,304.12	0	0	10,250	10,950	9,540
02/06/2026	10,250	0 (0%)	108,400	1,107.79	0	0	10,250	10,950	9,540
01/06/2026	10,250	-0.15 (-1.44%)	185,700	1,913.83	0	0	10,400	11,100	9,680
29/05/2026	10,400	0.06 (0.58%)	123,000	1,272.52	0	0	10,340	11,050	9,630
28/05/2026	11,400	-0.1 (-0.87%)	151,400	1,718.13	0	0	11,500	12,300	10,700
27/05/2026	11,500	0 (0%)	150,300	1,712.41	0	0	11,500	12,300	10,700
26/05/2026	11,500	0.15 (1.32%)	145,900	1,655.25	0	0	11,350	12,100	10,600
25/05/2026	11,350	-0.1 (-0.87%)	123,500	1,401.77	0	0	11,450	12,250	10,650
22/05/2026	11,450	0.05 (0.44%)	158,600	1,795.44	100,000	1,065	11,400	12,150	10,650
21/05/2026	11,400	0.05 (0.44%)	140,500	1,586.99	0	0	11,350	12,100	10,600
20/05/2026	11,350	0 (0%)	144,900	1,633.82	0	0	11,350	12,100	10,600
19/05/2026	11,350	-0.15 (-1.3%)	116,000	1,321.57	0	0	11,500	12,300	10,700
18/05/2026	11,500	0 (0%)	145,400	1,652.13	0	0	11,500	12,300	10,700
15/05/2026	11,500	0 (0%)	136,300	1,546.72	0	0	11,500	12,300	10,700
14/05/2026	11,500	0 (0%)	118,800	1,358.23	0	0	11,500	12,300	10,700
13/05/2026	11,500	0.1 (0.88%)	226,800	2,549.96	0	0	11,400	12,150	10,650
12/05/2026	11,400	-0.1 (-0.87%)	130,600	1,484.43	0	0	11,500	12,300	10,700
11/05/2026	11,500	-0.05 (-0.43%)	155,400	1,769.44	0	0	11,550	12,350	10,750
08/05/2026	11,550	0.1 (0.87%)	183,900	2,119.47	0	0	11,450	12,250	10,650
07/05/2026	11,450	-0.25 (-2.14%)	171,400	1,984.09	118,900	1,426.8	11,700	12,500	10,900
06/05/2026	11,700	0.05 (0.43%)	167,800	1,953.02	0	0	11,650	12,450	10,850
05/05/2026	11,650	-0.05 (-0.43%)	215,500	2,507.86	0	0	11,700	12,500	10,900
04/05/2026	11,700	0.05 (0.43%)	138,000	1,611.76	100,000	1,150	11,650	12,450	10,850
29/04/2026	11,650	-0.05 (-0.43%)	109,200	1,268.88	0	0	11,700	12,500	10,900
28/04/2026	11,700	0 (0%)	161,300	1,881.17	0	0	11,700	12,500	10,900
24/04/2026	11,700	0 (0%)	171,800	1,996.54	0	0	11,700	12,500	10,900
23/04/2026	11,700	0 (0%)	141,900	1,650.83	0	0	11,700	12,500	10,900
22/04/2026	11,700	0 (0%)	107,900	1,261.1	0	0	11,700	12,500	10,900
21/04/2026	11,700	-0.1 (-0.85%)	155,500	1,825.51	0	0	11,800	12,600	11,000
20/04/2026	11,800	0 (0%)	147,200	1,736.39	0	0	11,800	12,600	11,000
17/04/2026	11,800	-0.1 (-0.84%)	153,500	1,816.1	100,000	1,150	11,900	12,700	11,100
16/04/2026	11,900	-0.05 (-0.42%)	143,100	1,704.99	0	0	11,950	12,750	11,150
15/04/2026	11,950	0.1 (0.84%)	154,300	1,866.03	0	0	11,850	12,650	11,050
14/04/2026	11,850	0.05 (0.42%)	116,000	1,370.56	0	0	11,800	12,600	11,000
13/04/2026	11,800	-0.1 (-0.84%)	112,800	1,330.45	0	0	11,900	12,700	11,100
10/04/2026	11,900	0 (0%)	143,200	1,696.52	0	0	11,900	12,700	11,100
09/04/2026	11,900	0 (0%)	101,900	1,204.29	0	0	11,900	12,700	11,100
08/04/2026	11,900	0.2 (1.71%)	183,300	2,170.38	0	0	11,700	12,500	10,900
07/04/2026	11,700	0.05 (0.43%)	59,500	693.66	0	0	11,650	12,450	10,850
06/04/2026	11,650	-0.2 (-1.69%)	123,100	1,441.14	0	0	11,850	12,650	11,050
03/04/2026	11,850	-0.1 (-0.84%)	87,700	1,043.04	0	0	11,950	12,750	11,150
02/04/2026	11,950	0 (0%)	115,900	1,380.14	0	0	11,950	12,750	11,150
01/04/2026	11,950	0 (0%)	135,900	1,628.94	0	0	11,950	12,750	11,150
31/03/2026	11,950	-0.2 (-1.65%)	124,000	1,489.47	0	0	12,150	13,000	11,300
30/03/2026	12,150	0 (0%)	110,100	1,323.14	0	0	12,150	13,000	11,300
27/03/2026	12,150	0.05 (0.41%)	155,900	1,885.46	0	0	12,100	12,900	11,300
26/03/2026	12,100	0 (0%)	134,100	1,614.26	0	0	12,100	12,900	11,300
25/03/2026	12,100	0 (0%)	136,700	1,645	0	0	12,100	12,900	11,300
24/03/2026	12,100	0.05 (0.41%)	98,800	1,198.36	0	0	12,050	12,850	11,250
23/03/2026	12,050	0 (0%)	114,500	1,376.36	0	0	12,050	12,850	11,250
20/03/2026	12,050	0 (0%)	37,500	448.32	0	0	12,050	12,850	11,250
19/03/2026	12,050	0.05 (0.42%)	26,800	321.68	0	0	12,000	12,800	11,200
18/03/2026	12,000	0.05 (0.42%)	33,500	401.05	0	0	11,950	12,750	11,150
17/03/2026	11,950	-0.05 (-0.42%)	28,500	342.12	0	0	12,000	12,800	11,200
16/03/2026	12,000	0.05 (0.42%)	55,500	660.14	0	0	11,950	12,750	11,150
13/03/2026	11,950	0.25 (2.14%)	57,900	681.85	0	0	11,700	12,500	10,900
12/03/2026	11,700	0.05 (0.43%)	34,100	396.23	0	0	11,650	12,450	10,850
11/03/2026	11,650	0.45 (4.02%)	82,300	939.72	0	0	11,200	11,950	10,450
10/03/2026	11,200	0.05 (0.45%)	132,300	1,482.08	0	0	11,150	11,900	10,400
09/03/2026	11,150	-0.8 (-6.69%)	89,300	1,013.4	0	0	11,950	12,750	11,150
06/03/2026	11,950	-0.05 (-0.42%)	34,700	415.52	0	0	12,000	12,800	11,200
05/03/2026	12,000	0.2 (1.69%)	120,700	1,442.73	0	0	11,800	12,600	11,000
04/03/2026	11,800	-0.1 (-0.84%)	94,100	1,104.5	0	0	11,900	12,700	11,100
03/03/2026	11,900	0 (0%)	24,700	294.36	0	0	11,900	12,700	11,100
02/03/2026	11,900	-0.25 (-2.06%)	101,100	1,210.54	0	0	12,150	13,000	11,300
27/02/2026	12,150	-0.2 (-1.62%)	72,800	886.82	0	0	12,350	13,200	11,500
26/02/2026	12,350	-0.05 (-0.4%)	116,400	1,433.27	0	0	12,400	13,250	11,550
25/02/2026	12,400	0 (0%)	42,300	523.71	0	0	12,400	13,250	11,550
24/02/2026	12,400	0 (0%)	134,800	1,665.06	0	0	12,400	13,250	11,550
23/02/2026	12,400	0.1 (0.81%)	126,600	1,556.17	0	0	12,300	13,150	11,450
13/02/2026	12,300	-0.2 (-1.6%)	67,900	843.31	0	0	12,500	13,350	11,650
12/02/2026	12,500	0 (0%)	47,500	592.95	0	0	12,500	13,350	11,650
11/02/2026	12,500	0.05 (0.4%)	70,800	879.79	0	0	12,450	13,300	11,600
10/02/2026	12,450	-0.25 (-1.97%)	88,600	1,101.42	0	0	12,700	13,550	11,850
09/02/2026	12,700	-0.05 (-0.39%)	215,800	2,641.41	0	0	12,750	13,600	11,900
06/02/2026	12,750	-0.15 (-1.16%)	42,300	539.63	0	0	12,900	13,800	12,000
05/02/2026	12,900	-0.1 (-0.77%)	61,900	797.68	0	0	13,000	13,900	12,100
04/02/2026	13,000	0 (0%)	107,200	1,384.4	0	0	13,000	13,900	12,100
03/02/2026	13,000	0 (0%)	36,000	467.01	0	0	13,000	13,900	12,100
02/02/2026	13,000	-0.05 (-0.38%)	52,500	677.69	0	0	13,050	13,950	12,150
30/01/2026	13,050	0.05 (0.38%)	56,100	725.99	0	0	13,000	13,900	12,100
29/01/2026	13,000	0.05 (0.39%)	67,800	880.84	0	0	12,950	13,850	12,050
28/01/2026	12,950	-0.1 (-0.77%)	63,800	829.46	0	0	13,050	13,950	12,150
27/01/2026	13,050	0.05 (0.38%)	161,500	2,107.94	0	0	13,000	13,900	12,100
26/01/2026	13,000	-0.05 (-0.38%)	33,100	429.13	0	0	13,050	13,950	12,150
23/01/2026	13,050	-0.05 (-0.38%)	57,600	749.53	0	0	13,100	14,000	12,200
22/01/2026	13,100	0.05 (0.38%)	76,500	998.58	0	0	13,050	13,950	12,150
21/01/2026	13,050	-0.6 (-4.4%)	293,000	3,951.14	100,000	1,300	13,650	14,600	12,700
20/01/2026	13,650	0.1 (0.74%)	294,600	4,023.65	0	0	13,550	14,450	12,650
19/01/2026	13,550	-0.1 (-0.73%)	117,800	1,607.76	0	0	13,650	14,600	12,700
16/01/2026	13,650	0.25 (1.87%)	228,200	3,108.99	0	0	13,400	14,300	12,500
15/01/2026	13,400	0.1 (0.75%)	121,400	1,621.71	0	0	13,300	14,200	12,400
14/01/2026	13,300	0.25 (1.92%)	171,500	2,250.38	400,000	5,200	13,050	13,950	12,150
13/01/2026	13,050	0 (0%)	138,200	1,799.39	0	0	13,050	13,950	12,150
12/01/2026	13,050	0.05 (0.38%)	130,100	1,691.43	0	0	13,000	13,900	12,100
09/01/2026	13,000	0 (0%)	141,500	1,835.53	0	0	13,000	13,900	12,100
08/01/2026	13,000	-0.15 (-1.14%)	152,100	1,986.6	0	0	13,150	14,050	12,250
07/01/2026	13,150	0 (0%)	134,800	1,768.47	0	0	13,150	14,050	12,250
06/01/2026	13,150	-0.05 (-0.38%)	159,400	2,081.84	0	0	13,200	14,100	12,300
05/01/2026	13,200	-0.2 (-1.49%)	226,900	2,995.57	0	0	13,400	14,300	12,500
31/12/2025	13,400	0.1 (0.75%)	146,100	1,943.76	0	0	13,300	14,200	12,400
30/12/2025	13,300	0 (0%)	240,000	3,191.99	0	0	13,300	14,200	12,400
29/12/2025	13,300	-0.1 (-0.75%)	188,700	2,521.64	0	0	13,400	14,300	12,500
26/12/2025	13,400	-0.25 (-1.83%)	596,800	7,805.	0	0	13,650	14,600	12,700
25/12/2025	13,650	-0.95 (-6.51%)	722,500	10,048.01	40,000	544	14,600	15,600	13,600
24/12/2025	14,600	-0.25 (-1.68%)	525,200	7,929.08	0	0	14,850	15,850	13,850
23/12/2025	14,850	0.95 (6.83%)	960,900	14,139.62	0	0	13,900	14,850	12,950
22/12/2025	13,900	0 (0%)	227,500	3,159.93	0	0	13,900	14,850	12,950
19/12/2025	13,900	-0.3 (-2.11%)	131,400	1,838.31	0	0	14,200	15,150	13,250
18/12/2025	14,200	0.25 (1.79%)	320,200	4,560	0	0	13,950	14,900	13,000
17/12/2025	13,950	0.25 (1.82%)	225,500	3,137.25	0	0	13,700	14,650	12,750
16/12/2025	13,700	0.15 (1.11%)	172,200	2,340.46	0	0	13,550	14,450	12,650
15/12/2025	13,550	0 (0%)	101,800	1,376.59	0	0	13,550	14,450	12,650
12/12/2025	13,550	0 (0%)	127,000	1,715.72	0	0	13,550	14,450	12,650
11/12/2025	13,550	0.25 (1.88%)	115,500	1,563.61	0	0	13,300	14,200	12,400
10/12/2025	13,300	0.1 (0.76%)	108,800	1,438.59	0	0	13,200	14,100	12,300
09/12/2025	13,200	-0.05 (-0.38%)	109,900	1,450.21	0	0	13,250	14,150	12,350
08/12/2025	13,250	-0.35 (-2.57%)	130,800	1,757.31	0	0	13,600	14,550	12,650

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結