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
29/05/2026	21,650	0.05 (0.23%)	3,500	75.76	0	0	21,600	23,100	20,100
28/05/2026	21,600	0.05 (0.23%)	10,200	221.42	0	0	21,550	23,050	20,050
27/05/2026	21,550	-0.15 (-0.69%)	12,600	271.97	0	0	21,700	23,200	20,200
26/05/2026	21,700	0 (0%)	10,400	225.67	0	0	21,700	23,200	20,200
25/05/2026	21,700	0.05 (0.23%)	30,500	661.77	0	0	21,650	23,150	20,150
22/05/2026	21,650	0 (0%)	28,400	614.86	0	0	21,650	23,150	20,150
21/05/2026	21,650	0.1 (0.46%)	1,000	21.69	0	0	21,550	23,050	20,050
20/05/2026	21,550	-0.35 (-1.6%)	7,500	162.78	0	0	21,900	23,400	20,400
19/05/2026	21,900	0 (0%)	8,600	188.1	0	0	21,900	23,400	20,400
18/05/2026	21,900	0 (0%)	11,100	241.41	0	0	21,900	23,400	20,400
15/05/2026	21,900	0.3 (1.39%)	9,500	207.93	0	0	21,600	23,100	20,100
14/05/2026	21,600	-0.25 (-1.14%)	5,900	127.58	0	0	21,850	23,350	20,350
13/05/2026	21,850	0 (0%)	400	8.7	0	0	21,850	23,350	20,350
12/05/2026	21,850	0 (0%)	3,300	71.68	0	0	21,850	23,350	20,350
11/05/2026	21,850	0 (0%)	2,200	48.07	0	0	21,850	23,350	20,350
08/05/2026	21,850	-0.05 (-0.23%)	1,400	30.6	0	0	21,900	23,400	20,400
07/05/2026	21,900	0 (0%)	3,400	74.55	0	0	21,900	23,400	20,400
06/05/2026	21,900	0 (0%)	7,700	168.58	0	0	21,900	23,400	20,400
05/05/2026	21,900	0 (0%)	43,500	952.48	0	0	21,900	23,400	20,400
04/05/2026	21,900	0.3 (1.39%)	15,100	331.95	0	0	21,600	23,100	20,100
29/04/2026	21,600	-0.3 (-1.37%)	700	15.12	0	0	21,900	23,400	20,400
28/04/2026	21,900	0.4 (1.86%)	6,200	133.72	0	0	21,500	23,000	20,000
24/04/2026	21,500	0 (0%)	500	10.77	0	0	21,500	23,000	20,000
23/04/2026	21,500	-0.1 (-0.46%)	13,400	289.05	0	0	21,600	23,100	20,100
22/04/2026	21,600	0 (0%)	7,100	153.37	0	0	21,600	23,100	20,100
21/04/2026	21,600	0 (0%)	5,900	127.66	0	0	21,600	23,100	20,100
20/04/2026	21,600	0.05 (0.23%)	6,700	149.09	0	0	21,550	23,050	20,050
17/04/2026	21,550	0 (0%)	900	19.38	0	0	21,550	23,050	20,050
16/04/2026	21,550	-0.05 (-0.23%)	1,400	30.13	0	0	21,600	23,100	20,100
15/04/2026	21,600	0.15 (0.7%)	7,400	159.2	0	0	21,450	22,950	19,950
14/04/2026	21,450	0.2 (0.94%)	2,300	49.35	0	0	21,250	22,700	19,800
13/04/2026	21,250	-0.05 (-0.23%)	27,300	576.31	0	0	21,300	22,750	19,850
10/04/2026	21,300	-0.05 (-0.23%)	30,100	642.14	0	0	21,350	22,800	19,900
09/04/2026	21,350	0 (0%)	27,100	577.99	0	0	21,350	22,800	19,900
08/04/2026	21,350	0.05 (0.23%)	49,400	1,053.14	0	0	21,300	22,750	19,850
07/04/2026	21,300	0 (0%)	6,100	129.95	0	0	21,300	22,750	19,850
06/04/2026	21,300	-0.3 (-1.39%)	34,700	741	0	0	21,600	23,100	20,100
03/04/2026	21,600	0 (0%)	20,700	441.04	0	0	21,600	23,100	20,100
02/04/2026	21,600	-0.05 (-0.23%)	29,800	638	0	0	21,650	23,150	20,150
01/04/2026	21,650	0.05 (0.23%)	5,800	125.19	0	0	21,600	23,100	20,100
31/03/2026	21,600	0.05 (0.23%)	16,200	349.03	0	0	21,550	23,050	20,050
30/03/2026	21,550	-0.05 (-0.23%)	4,300	92.92	0	0	21,600	23,100	20,100
27/03/2026	21,600	0.1 (0.47%)	17,800	381.5	0	0	21,500	23,000	20,000
26/03/2026	21,500	-0.2 (-0.92%)	23,700	509.49	0	0	21,700	23,200	20,200
25/03/2026	21,700	-0.05 (-0.23%)	33,100	714.51	0	0	21,750	23,250	20,250
24/03/2026	21,750	0.25 (1.16%)	7,200	157.6	0	0	21,500	23,000	20,000
23/03/2026	21,500	-0.1 (-0.46%)	3,900	83.88	0	0	21,600	23,100	20,100
20/03/2026	21,600	-0.4 (-1.82%)	1,200	26.16	0	0	22,000	23,500	20,500
19/03/2026	22,000	-0.35 (-1.57%)	4,500	98.19	0	0	22,350	23,900	20,800
18/03/2026	22,350	-0.15 (-0.67%)	2,400	53.62	0	0	22,500	24,050	20,950
17/03/2026	22,500	0.5 (2.27%)	12,300	276.48	0	0	22,000	23,500	20,500
16/03/2026	22,000	-0.4 (-1.79%)	2,600	57.28	0	0	22,400	23,950	20,850
13/03/2026	22,400	0 (0%)	8,900	196.97	0	0	22,400	23,950	20,850
12/03/2026	22,400	0.4 (1.82%)	2,600	57.9	0	0	22,000	23,500	20,500
11/03/2026	22,000	0.55 (2.56%)	20,800	449.95	0	0	21,450	22,950	19,950
10/03/2026	21,450	0.45 (2.14%)	18,700	400.01	0	0	21,000	22,450	19,550
09/03/2026	21,000	-1.55 (-6.87%)	58,800	1,251.79	0	0	22,550	24,100	21,000
06/03/2026	22,550	-0.25 (-1.1%)	15,400	346.87	0	0	22,800	24,350	21,250
05/03/2026	22,800	0.25 (1.11%)	9,500	216.22	0	0	22,550	24,100	21,000
04/03/2026	22,550	-0.35 (-1.53%)	6,200	140.56	0	0	22,900	24,500	21,300
03/03/2026	22,900	-0.2 (-0.87%)	26,400	601.8	0	0	23,100	24,700	21,500
02/03/2026	23,100	0.25 (1.09%)	18,500	424.82	0	0	22,850	24,400	21,300
27/02/2026	22,850	0 (0%)	6,900	157.9	0	0	22,850	24,400	21,300
26/02/2026	22,850	-0.15 (-0.65%)	4,500	103.05	0	0	23,000	24,600	21,400
25/02/2026	23,000	0 (0%)	12,000	274.17	0	0	23,000	24,600	21,400
24/02/2026	23,000	0 (0%)	7,200	165.53	0	0	23,000	24,600	21,400
23/02/2026	23,000	0.25 (1.1%)	22,000	502.65	0	0	22,750	24,300	21,200
13/02/2026	22,750	0.05 (0.22%)	400	9.1	0	0	22,700	24,250	21,150
12/02/2026	22,700	0.05 (0.22%)	10,200	231.83	0	0	22,650	24,200	21,100
11/02/2026	22,650	0.15 (0.67%)	4,100	92.57	0	0	22,500	24,050	20,950
10/02/2026	22,500	-0.1 (-0.44%)	2,500	56.31	0	0	22,600	24,150	21,050
09/02/2026	22,600	-0.05 (-0.22%)	5,100	114.95	0	0	22,650	24,200	21,100
06/02/2026	22,650	-0.05 (-0.22%)	26,300	592.03	0	0	22,700	24,250	21,150
05/02/2026	22,700	-0.05 (-0.22%)	27,400	621.97	0	0	22,750	24,300	21,200
04/02/2026	22,750	0.15 (0.66%)	19,600	446.02	0	0	22,600	24,150	21,050
03/02/2026	22,600	0.1 (0.44%)	52,300	1,179.64	0	0	22,500	24,050	20,950
02/02/2026	22,500	-0.8 (-3.43%)	65,600	1,486.06	0	0	23,300	24,900	21,700
30/01/2026	23,300	0.1 (0.43%)	5,300	123.27	0	0	23,200	24,800	21,600
29/01/2026	23,200	0 (0%)	4,600	106.79	0	0	23,200	24,800	21,600
28/01/2026	23,200	-0.1 (-0.43%)	8,400	194.73	0	0	23,300	24,900	21,700
27/01/2026	23,300	-0.05 (-0.21%)	6,300	145.9	0	0	23,350	24,950	21,750
26/01/2026	23,350	-0.05 (-0.21%)	7,900	183.14	0	0	23,400	25,000	21,800
23/01/2026	23,400	-0.2 (-0.85%)	8,700	204.85	0	0	23,600	25,250	21,950
22/01/2026	23,600	-0.1 (-0.42%)	17,700	417.45	0	0	23,700	25,350	22,050
21/01/2026	23,700	0.15 (0.64%)	10,100	237.87	0	0	23,550	25,150	21,950
20/01/2026	23,550	-0.3 (-1.26%)	17,800	419.48	0	0	23,850	25,500	22,200
19/01/2026	23,850	0.5 (2.14%)	18,700	443.6	0	0	23,350	24,950	21,750
16/01/2026	23,350	-0.25 (-1.06%)	5,600	131.86	0	0	23,600	25,250	21,950
15/01/2026	23,600	0.5 (2.16%)	53,000	1,244.79	0	0	23,100	24,700	21,500
14/01/2026	23,100	0.05 (0.22%)	35,400	820.71	0	0	23,050	24,650	21,450
13/01/2026	23,050	-0.25 (-1.07%)	27,500	635.92	0	0	23,300	24,900	21,700
12/01/2026	23,300	0.5 (2.19%)	36,300	843.9	0	0	22,800	24,350	21,250
09/01/2026	22,800	-0.3 (-1.3%)	35,800	819.51	0	0	23,100	24,700	21,500
08/01/2026	23,100	0.4 (1.76%)	35,800	817.51	0	0	22,700	24,250	21,150
07/01/2026	22,700	0.1 (0.44%)	46,500	1,053.96	0	0	22,600	24,150	21,050
06/01/2026	22,600	0.1 (0.44%)	17,800	403.81	0	0	22,500	24,050	20,950
05/01/2026	22,500	0 (0%)	18,000	408.94	330,000	6,913.5	22,500	24,050	20,950
31/12/2025	22,500	-0.4 (-1.75%)	105,000	2,362.64	0	0	22,900	24,500	21,300
30/12/2025	22,900	0.1 (0.44%)	90,800	2,057.15	0	0	22,800	24,350	21,250
29/12/2025	22,800	-0.35 (-1.51%)	47,400	1,102.09	0	0	23,150	24,750	21,550
26/12/2025	23,150	0.45 (1.98%)	26,000	595.58	0	0	22,700	24,250	21,150
25/12/2025	22,700	-0.45 (-1.94%)	1,004,000	22,797.39	0	0	23,150	24,750	21,550
24/12/2025	23,150	0.35 (1.54%)	1,146,200	26,025.6	0	0	22,800	24,350	21,250
23/12/2025	22,800	-1.15 (-4.8%)	297,700	6,940.16	0	0	23,950	25,600	22,300
22/12/2025	23,950	-1.4 (-5.52%)	184,100	4,503.97	0	0	25,350	27,100	23,600
19/12/2025	25,350	0.75 (3.05%)	15,900	405.01	0	0	24,600	26,300	22,900
18/12/2025	24,600	-1.4 (-5.38%)	8,000	199.54	0	0	26,000	27,800	24,200
17/12/2025	26,000	-0.1 (-0.38%)	300	7.85	0	0	26,100	27,900	24,300
16/12/2025	26,100	0.1 (0.38%)	5,100	132.71	0	0	26,000	27,800	24,200
15/12/2025	26,000	-0.5 (-1.89%)	1,500	39.03	0	0	26,500	28,350	24,650
12/12/2025	26,500	0 (0%)	0	0	0	0	26,500	28,350	24,650
11/12/2025	26,500	0.4 (1.53%)	3,000	79.37	0	0	26,100	27,900	24,300
10/12/2025	26,100	0.1 (0.38%)	2,700	70.5	0	0	26,000	27,800	24,200
09/12/2025	26,000	0 (0%)	6,600	171.6	0	0	26,000	27,800	24,200
08/12/2025	26,000	-0.05 (-0.19%)	8,100	210.84	0	0	26,050	27,850	24,250
05/12/2025	26,050	0 (0%)	6,700	174.88	0	0	26,050	27,850	24,250
04/12/2025	26,050	0 (0%)	0	0	0	0	26,050	27,850	24,250
03/12/2025	26,050	-0.1 (-0.38%)	1,600	41.69	0	0	26,150	27,950	24,350
02/12/2025	26,150	0 (0%)	0	0	0	0	26,150	27,950	24,350
01/12/2025	26,150	-0.35 (-1.32%)	1,400	36.7	0	0	26,500	28,350	24,650

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結