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
09/03/2026	38,000	0 (0%)	700	26.6	0	0	38,000	43,700	32,300
06/03/2026	38,000	0 (0%)	0	0	0	0	38,000	43,700	32,300
05/03/2026	38,000	0 (0%)	0	0	0	0	38,000	43,700	32,300
04/03/2026	38,000	0.5 (1.33%)	200	7.6	0	0	37,500	43,100	31,900
03/03/2026	37,500	0 (0%)	0	0	0	0	37,500	43,100	31,900
02/03/2026	37,500	-0.5 (-1.32%)	500	18.75	0	0	38,000	43,700	32,300
27/02/2026	38,000	-4.2 (-9.95%)	606	23.04	0	0	42,200	48,500	35,900
26/02/2026	42,200	5.2 (14.05%)	100	4.22	0	0	37,000	42,500	31,500
25/02/2026	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
24/02/2026	34,800	0.5 (1.46%)	205	7.56	0	0	34,300	39,400	29,200
23/02/2026	34,300	0 (0%)	0	0	0	0	34,300	39,400	29,200
16/02/2026	36,100	0 (0%)	0	0	0	0	36,100	0	0
13/02/2026	36,100	0.3 (0.84%)	200	6.86	0	0	35,800	41,100	30,500
12/02/2026	35,800	0 (0%)	0	0	0	0	35,800	41,100	30,500
11/02/2026	35,800	4.6 (14.74%)	1,200	42.96	0	0	31,200	35,800	26,600
10/02/2026	31,200	0 (0%)	0	0	0	0	31,200	35,800	26,600
09/02/2026	31,200	-4.9 (-13.57%)	102	3.19	0	0	36,100	41,500	30,700
06/02/2026	36,100	0 (0%)	0	0	0	0	36,100	41,500	30,700
05/02/2026	36,100	0 (0%)	0	0	0	0	36,100	41,500	30,700
04/02/2026	36,100	0 (0%)	0	0	0	0	36,100	41,500	30,700
03/02/2026	36,100	0.8 (2.27%)	100	3.61	0	0	35,300	40,500	30,100
02/02/2026	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
30/01/2026	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
29/01/2026	35,300	-1.3 (-3.55%)	100	3.53	0	0	36,600	42,000	31,200
28/01/2026	36,600	0 (0%)	0	0	0	0	36,600	42,000	31,200
27/01/2026	36,600	0.1 (0.27%)	100	3.66	0	0	36,500	41,900	31,100
26/01/2026	36,500	-1.4 (-3.69%)	100	3.65	0	0	37,900	43,500	32,300
23/01/2026	37,900	0 (0%)	500	18.95	0	0	37,900	43,500	32,300
22/01/2026	38,000	2 (5.56%)	300	11.38	0	0	36,000	41,400	30,600
21/01/2026	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
20/01/2026	36,000	-0.6 (-1.64%)	100	3.6	0	0	36,600	42,000	31,200
19/01/2026	36,600	0.1 (0.27%)	601	22.	0	0	36,500	41,900	31,100
16/01/2026	36,500	0.4 (1.11%)	100	3.65	0	0	36,100	41,500	30,700
15/01/2026	36,100	0 (0%)	1	0.04	0	0	36,100	41,500	30,700
14/01/2026	36,100	0 (0%)	0	0	0	0	36,100	41,500	30,700
13/01/2026	36,100	-1.8 (-4.75%)	100	3.61	0	0	37,900	43,500	32,300
12/01/2026	42,700	5.5 (14.78%)	201	7.61	0	0	37,200	42,700	31,700
09/01/2026	37,200	0 (0%)	0	0	0	0	37,200	42,700	31,700
08/01/2026	37,200	0.1 (0.27%)	100	3.72	0	0	37,100	42,600	31,600
07/01/2026	37,100	0 (0%)	2	0.08	0	0	37,100	42,600	31,600
06/01/2026	37,100	-3.9 (-9.51%)	100	3.71	0	0	41,000	47,100	34,900
05/01/2026	41,000	3.4 (9.04%)	200	8.2	0	0	37,600	43,200	32,000
31/12/2025	37,500	0.4 (1.08%)	4,800	180.24	0	0	37,100	42,600	31,600
30/12/2025	37,100	-1.3 (-3.39%)	100	3.71	0	0	38,400	44,100	32,700
29/12/2025	38,400	1.4 (3.78%)	400	15.36	0	0	37,000	42,500	31,500
26/12/2025	37,000	-1 (-2.63%)	300	11.1	0	0	38,000	43,700	32,300
25/12/2025	36,400	-2 (-5.21%)	1,901	72.18	0	0	38,400	44,100	32,700
24/12/2025	38,400	3 (8.47%)	100	3.84	0	0	35,400	40,700	30,100
23/12/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
22/12/2025	35,400	-3.1 (-8.05%)	100	3.54	0	0	38,500	44,200	32,800
19/12/2025	38,500	3.4 (9.69%)	100	3.85	0	0	35,100	40,300	29,900
18/12/2025	35,100	0 (0%)	0	0	0	0	35,100	40,300	29,900
17/12/2025	35,100	-0.4 (-1.13%)	100	3.51	0	0	35,500	40,800	30,200
16/12/2025	35,500	0 (0%)	0	0	0	0	35,500	40,800	30,200
15/12/2025	35,000	1 (2.94%)	300	10.66	0	0	34,000	39,100	28,900
12/12/2025	34,000	-3.2 (-8.6%)	100	3.4	0	0	37,200	42,700	31,700
11/12/2025	37,200	-0.1 (-0.27%)	100	3.72	0	0	37,300	42,800	31,800
10/12/2025	37,300	-0.4 (-1.06%)	100	3.73	0	0	37,700	43,300	32,100
09/12/2025	37,700	-0.2 (-0.53%)	900	33.9	0	0	37,900	43,500	32,300
08/12/2025	37,900	0.6 (1.61%)	200	7.58	0	0	37,300	42,800	31,800
05/12/2025	38,000	0.7 (1.88%)	1,310	48.91	0	0	37,300	42,800	31,800
04/12/2025	37,300	-0.5 (-1.32%)	300	11.19	0	0	37,800	43,400	32,200
03/12/2025	37,300	-0.7 (-1.84%)	400	15.12	0	0	38,000	43,700	32,300
02/12/2025	38,000	0.8 (2.15%)	600	22.8	0	0	37,200	42,700	31,700
01/12/2025	37,200	0 (0%)	10,200	379.44	0	0	37,200	42,700	31,700
28/11/2025	37,200	0 (0%)	0	0	0	0	37,200	42,700	31,700
27/11/2025	37,200	0 (0%)	3	0.1	0	0	37,200	42,700	31,700
26/11/2025	37,200	-0.7 (-1.85%)	3,300	122.76	0	0	37,900	43,500	32,300
25/11/2025	37,900	-0.1 (-0.26%)	700	26.54	0	0	38,000	43,700	32,300
24/11/2025	38,000	0 (0%)	0	0	0	0	38,000	43,700	32,300
21/11/2025	38,000	-0.2 (-0.52%)	6,700	254.49	0	0	38,200	43,900	32,500
20/11/2025	38,500	-1.5 (-3.75%)	3,200	122.17	0	0	40,000	46,000	34,000
19/11/2025	38,000	-3.8 (-9.09%)	301	12.03	0	0	41,800	48,000	35,600
18/11/2025	41,800	4.9 (13.28%)	100	4.18	0	0	36,900	42,400	31,400
17/11/2025	36,900	0 (0%)	0	0	0	0	36,900	42,400	31,400
14/11/2025	37,000	-4.5 (-10.84%)	4,997	184.18	0	0	41,500	47,700	35,300
13/11/2025	41,500	0 (0%)	0	0	0	0	41,500	47,700	35,300
12/11/2025	41,500	0 (0%)	0	0	0	0	41,500	47,700	35,300
11/11/2025	41,500	-2.8 (-6.32%)	100	4.15	0	0	44,300	50,900	37,700
10/11/2025	44,300	0 (0%)	0	0	0	0	44,300	50,900	37,700
07/11/2025	44,300	0 (0%)	1	0.04	0	0	44,300	50,900	37,700
06/11/2025	43,000	-1.5 (-3.37%)	1,111	49.18	0	0	44,500	51,100	37,900
05/11/2025	44,500	5.6 (14.4%)	100	4.45	0	0	38,900	44,700	33,100
04/11/2025	38,900	0 (0%)	1	0.04	0	0	38,900	44,700	33,100
03/11/2025	38,900	0 (0%)	0	0	0	0	38,900	44,700	33,100
31/10/2025	38,900	0 (0%)	0	0	0	0	38,900	44,700	33,100
30/10/2025	38,900	0 (0%)	700	27.22	0	0	38,900	44,700	33,100
29/10/2025	38,900	2.1 (5.71%)	1,000	38.9	0	0	36,800	42,300	31,300
28/10/2025	37,000	1 (2.78%)	1,900	69.98	0	0	36,000	41,400	30,600
27/10/2025	36,300	0.2 (0.55%)	701	25.27	0	0	36,100	41,500	30,700
24/10/2025	36,100	0 (0%)	0	0	0	0	36,100	41,500	30,700
23/10/2025	36,100	0 (0%)	0	0	0	0	36,100	41,500	30,700
22/10/2025	36,100	0 (0%)	100	3.61	0	0	36,100	41,500	30,700
21/10/2025	37,000	1.1 (3.06%)	1,402	50.55	0	0	35,900	41,200	30,600
20/10/2025	35,900	0 (0%)	100	3.59	0	0	35,900	41,200	30,600
17/10/2025	35,900	2.4 (7.16%)	100	3.59	0	0	33,500	38,500	28,500
16/10/2025	35,000	1.5 (4.48%)	3,100	104	0	0	33,500	38,500	28,500
15/10/2025	33,500	0 (0%)	2	0.07	0	0	33,500	38,500	28,500
14/10/2025	33,000	-5 (-13.16%)	1,000	33.5	0	0	38,000	43,700	32,300
13/10/2025	38,000	0 (0%)	300	11.4	0	0	38,000	43,700	32,300
10/10/2025	38,000	0 (0%)	0	0	0	0	38,000	43,700	32,300
09/10/2025	38,000	0 (0%)	0	0	0	0	38,000	43,700	32,300
08/10/2025	38,000	0 (0%)	52	1.87	0	0	38,000	43,700	32,300
07/10/2025	38,000	1.1 (2.98%)	100	3.8	0	0	36,900	42,400	31,400
06/10/2025	36,900	0 (0%)	102	3.76	0	0	36,900	42,400	31,400
03/10/2025	36,900	0 (0%)	100	3.69	0	0	36,900	42,400	31,400
02/10/2025	36,900	-0.1 (-0.27%)	102	3.76	0	0	37,000	42,500	31,500
01/10/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
30/09/2025	37,000	1 (2.78%)	100	3.7	0	0	36,000	41,400	30,600
29/09/2025	36,000	0 (0%)	8,500	306	0	0	36,000	41,400	30,600
26/09/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
25/09/2025	36,000	0 (0%)	300	10.8	0	0	36,000	41,400	30,600
24/09/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
23/09/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
22/09/2025	36,000	1.9 (5.57%)	1,900	68.4	0	0	34,100	39,200	29,000
19/09/2025	37,800	0.8 (2.16%)	1,674	57.11	0	0	37,000	42,500	31,500
18/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
17/09/2025	37,000	-2.1 (-5.37%)	1,699	62.87	0	0	39,100	44,900	33,300
16/09/2025	38,500	-0.1 (-0.26%)	501	19.57	0	0	38,600	44,300	32,900
15/09/2025	38,500	-1.4 (-3.51%)	1,302	50.29	0	0	39,900	45,800	34,000
12/09/2025	39,900	0 (0%)	2	0.07	0	0	39,900	45,800	34,000
11/09/2025	39,900	0 (0%)	1	0.04	0	0	39,900	45,800	34,000
10/09/2025	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000
09/09/2025	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結