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
16/03/2026	23,900	0 (0%)	0	0	0	0	23,900	0	0
13/03/2026	23,900	0.1 (0.42%)	300	7.18	0	0	23,800	26,100	21,500
12/03/2026	23,800	0.5 (2.15%)	2,600	61.38	0	0	23,300	25,600	21,000
11/03/2026	23,300	0.9 (4.02%)	801	18.38	0	0	22,400	24,600	20,200
10/03/2026	22,900	0 (0%)	6,100	140.03	0	0	22,900	25,100	20,700
09/03/2026	22,900	-1.6 (-6.53%)	4,400	99.48	0	0	24,500	26,900	22,100
06/03/2026	24,500	-1.1 (-4.3%)	91,315	2,228.63	0	0	25,600	28,100	23,100
05/03/2026	25,600	1.1 (4.49%)	300	7.55	0	0	24,500	26,900	22,100
04/03/2026	24,500	-1.3 (-5.04%)	56,901	1,328.49	0	0	25,800	28,300	23,300
03/03/2026	25,800	-0.1 (-0.39%)	2,300	57.61	0	0	25,900	28,400	23,400
02/03/2026	25,900	-0.1 (-0.38%)	1,103	28.57	0	0	26,000	28,600	23,400
27/02/2026	26,000	0.9 (3.59%)	100	2.6	0	0	25,100	27,600	22,600
26/02/2026	25,100	-0.9 (-3.46%)	1,401	35.23	0	0	26,000	28,600	23,400
25/02/2026	26,000	1 (4%)	6,700	171.54	0	0	25,000	27,500	22,500
24/02/2026	25,000	-1.1 (-4.21%)	6,700	167.7	0	0	26,100	28,700	23,500
23/02/2026	26,100	-0.9 (-3.33%)	101	2.64	0	0	27,000	29,700	24,300
13/02/2026	27,000	1.4 (5.47%)	100	2.7	0	0	25,600	28,100	23,100
12/02/2026	25,600	-0.3 (-1.16%)	200	5.21	0	0	25,900	28,400	23,400
11/02/2026	25,900	-1.1 (-4.07%)	2,248	57.51	0	0	27,000	29,700	24,300
10/02/2026	27,000	1.2 (4.65%)	515	13.55	0	0	25,800	28,300	23,300
09/02/2026	25,800	0.3 (1.18%)	1,200	30.83	0	0	25,500	28,000	23,000
06/02/2026	25,500	-2.1 (-7.61%)	11,300	282.26	0	0	27,600	30,300	24,900
05/02/2026	27,600	-0.1 (-0.36%)	300	8.32	0	0	27,700	30,400	25,000
04/02/2026	27,700	0.2 (0.73%)	13,000	330.19	0	0	27,500	30,200	24,800
03/02/2026	27,500	-0.3 (-1.08%)	1,616	42.82	0	0	27,800	30,500	25,100
02/02/2026	27,800	0.2 (0.72%)	1,800	48.46	0	0	27,600	30,300	24,900
30/01/2026	27,600	-0.2 (-0.72%)	2,817	76.68	0	0	27,800	30,500	25,100
29/01/2026	27,800	0.5 (1.83%)	2,100	56.84	0	0	27,300	30,000	24,600
28/01/2026	27,300	-3 (-9.9%)	11,014	301.7	0	0	30,300	33,300	27,300
27/01/2026	30,300	-0.5 (-1.62%)	5,700	161.3	0	0	30,800	33,800	27,800
26/01/2026	30,800	-0.7 (-2.22%)	20,740	594.82	0	0	31,500	34,600	28,400
23/01/2026	31,500	-3.4 (-9.74%)	19,117	602.5	0	0	34,900	38,300	31,500
22/01/2026	34,900	0 (0%)	0	0	0	0	34,900	38,300	31,500
21/01/2026	34,900	0 (0%)	0	0	500,000	16,000	34,900	38,300	31,500
20/01/2026	34,900	0.2 (0.58%)	100	3.49	0	0	34,700	38,100	31,300
19/01/2026	34,700	0 (0%)	0	0	0	0	34,700	38,100	31,300
16/01/2026	34,700	-0.3 (-0.86%)	1,000	34.21	0	0	35,000	38,500	31,500
15/01/2026	35,000	-0.8 (-2.23%)	200	6.99	0	0	35,800	39,300	32,300
14/01/2026	35,800	0 (0%)	0	0	0	0	35,800	39,300	32,300
13/01/2026	35,800	0 (0%)	0	0	0	0	35,800	39,300	32,300
12/01/2026	35,800	0 (0%)	0	0	0	0	35,800	39,300	32,300
09/01/2026	35,800	0 (0%)	0	0	0	0	35,800	39,300	32,300
08/01/2026	35,800	0 (0%)	1	0.04	0	0	35,800	39,300	32,300
07/01/2026	35,800	0.6 (1.7%)	100	3.58	0	0	35,200	38,700	31,700
06/01/2026	35,200	-1.3 (-3.56%)	2,000	66.26	0	0	36,500	40,100	32,900
05/01/2026	36,500	0 (0%)	0	0	0	0	36,500	40,100	32,900
31/12/2025	36,500	0 (0%)	0	0	0	0	36,500	40,100	32,900
30/12/2025	36,500	1.3 (3.69%)	4,801	157.5	0	0	35,200	38,700	31,700
29/12/2025	35,200	0 (0%)	0	0	0	0	35,200	38,700	31,700
26/12/2025	35,200	0 (0%)	0	0	0	0	35,200	38,700	31,700
25/12/2025	35,200	-0.6 (-1.68%)	2,900	96.69	0	0	35,800	39,300	32,300
24/12/2025	35,800	0 (0%)	0	0	0	0	35,800	39,300	32,300
23/12/2025	35,800	0.8 (2.29%)	100	3.58	0	0	35,000	38,500	31,500
22/12/2025	35,000	1.7 (5.11%)	619	21.58	0	0	33,300	36,600	30,000
19/12/2025	33,300	-2.5 (-6.98%)	4,400	147.42	0	0	35,800	39,300	32,300
18/12/2025	35,800	-0.1 (-0.28%)	100	3.58	0	0	35,900	39,400	32,400
17/12/2025	35,900	0 (0%)	0	0	0	0	35,900	39,400	32,400
16/12/2025	35,900	-0.9 (-2.45%)	900	31.18	0	0	36,800	40,400	33,200
15/12/2025	36,800	-0.5 (-1.34%)	200	7.33	0	0	37,300	41,000	33,600
12/12/2025	37,300	0 (0%)	0	0	0	0	37,300	41,000	33,600
11/12/2025	37,300	0 (0%)	0	0	0	0	37,300	41,000	33,600
10/12/2025	37,300	-0.7 (-1.84%)	1,419	49.82	0	0	38,000	41,800	34,200
09/12/2025	38,000	0 (0%)	0	0	0	0	38,000	41,800	34,200
08/12/2025	38,000	0.6 (1.6%)	103	3.91	0	0	37,400	41,100	33,700
05/12/2025	37,400	0 (0%)	0	0	0	0	37,400	41,100	33,700
04/12/2025	37,400	0 (0%)	19	0.65	0	0	37,400	41,100	33,700
03/12/2025	37,400	0 (0%)	0	0	0	0	37,400	41,100	33,700
02/12/2025	37,400	0 (0%)	0	0	0	0	37,400	41,100	33,700
01/12/2025	37,400	-0.1 (-0.27%)	105	3.93	0	0	37,500	41,200	33,800
28/11/2025	37,500	0 (0%)	50	1.79	0	0	37,500	41,200	33,800
27/11/2025	37,500	0 (0%)	10	0.34	0	0	37,500	41,200	33,800
26/11/2025	37,500	0 (0%)	13	0.48	0	0	37,500	41,200	33,800
25/11/2025	37,500	0 (0%)	0	0	0	0	37,500	41,200	33,800
24/11/2025	37,500	0 (0%)	90	3.07	0	0	37,500	41,200	33,800
21/11/2025	37,500	0 (0%)	0	0	0	0	37,500	41,200	33,800
20/11/2025	37,500	0.7 (1.9%)	100	3.75	0	0	36,800	40,400	33,200
19/11/2025	36,800	-0.9 (-2.39%)	200	7.3	0	0	37,700	41,400	34,000
18/11/2025	37,700	0 (0%)	0	0	0	0	37,700	41,400	34,000
17/11/2025	37,700	-1.3 (-3.33%)	416	15.54	0	0	39,000	42,900	35,100
14/11/2025	39,000	1.5 (4%)	200	7.75	0	0	37,500	41,200	33,800
13/11/2025	37,500	-1.1 (-2.85%)	802	30.01	0	0	38,600	42,400	34,800
12/11/2025	38,600	0 (0%)	0	0	0	0	38,600	42,400	34,800
11/11/2025	38,600	0 (0%)	0	0	0	0	38,600	42,400	34,800
10/11/2025	38,600	0 (0%)	0	0	0	0	38,600	42,400	34,800
07/11/2025	38,600	0 (0%)	500	19.3	0	0	38,600	42,400	34,800
06/11/2025	38,600	-1.9 (-4.69%)	1,100	40.96	0	0	40,500	44,500	36,500
05/11/2025	40,500	0 (0%)	0	0	0	0	40,500	44,500	36,500
04/11/2025	40,500	0 (0%)	1	0.04	0	0	40,500	44,500	36,500
03/11/2025	40,500	1.5 (3.85%)	402	16.23	0	0	39,000	42,900	35,100
31/10/2025	39,000	0.3 (0.78%)	5,100	197.97	0	0	38,700	42,500	34,900
30/10/2025	38,700	-2.5 (-6.07%)	5,600	213.82	0	0	41,200	45,300	37,100
29/10/2025	41,200	0 (0%)	0	0	0	0	41,200	45,300	37,100
28/10/2025	41,200	-0.8 (-1.9%)	400	16.36	0	0	42,000	46,200	37,800
27/10/2025	42,000	1.1 (2.69%)	500	20.2	0	0	40,900	44,900	36,900
24/10/2025	40,900	0 (0%)	0	0	0	0	40,900	44,900	36,900
23/10/2025	40,900	0 (0%)	0	0	0	0	40,900	44,900	36,900
22/10/2025	40,900	0 (0%)	0	0	0	0	40,900	44,900	36,900
21/10/2025	40,900	0 (0%)	0	0	0	0	40,900	44,900	36,900
20/10/2025	40,900	0 (0%)	0	0	0	0	40,900	44,900	36,900
17/10/2025	40,900	0 (0%)	0	0	0	0	40,900	44,900	36,900
16/10/2025	40,900	0.1 (0.25%)	100	4.09	0	0	40,800	44,800	36,800
15/10/2025	40,800	0.2 (0.49%)	100	4.08	0	0	40,600	44,600	36,600
14/10/2025	40,600	-1.8 (-4.25%)	900	36.42	0	0	42,400	46,600	38,200
13/10/2025	42,400	0 (0%)	0	0	0	0	42,400	46,600	38,200
10/10/2025	42,400	0.5 (1.19%)	1,300	53.6	0	0	41,900	46,000	37,800
09/10/2025	41,900	0 (0%)	0	0	0	0	41,900	46,000	37,800
08/10/2025	41,900	-0.4 (-0.95%)	1,301	53.61	0	0	42,300	46,500	38,100
07/10/2025	42,300	1.4 (3.42%)	8,003	322.47	0	0	40,900	44,900	36,900
06/10/2025	40,900	-2 (-4.66%)	108	4.43	0	0	42,900	47,100	38,700
03/10/2025	42,900	0 (0%)	0	0	0	0	42,900	47,100	38,700
02/10/2025	42,900	0 (0%)	0	0	0	0	42,900	47,100	38,700
01/10/2025	42,900	0.5 (1.18%)	100	4.29	0	0	42,400	46,600	38,200
30/09/2025	42,400	-0.4 (-0.93%)	900	37.72	0	0	42,800	47,000	38,600
29/09/2025	42,800	-0.1 (-0.23%)	300	12.81	0	0	42,900	47,100	38,700
26/09/2025	42,900	0.1 (0.23%)	100	4.29	0	0	42,800	47,000	38,600
25/09/2025	42,800	0.5 (1.18%)	400	17.03	0	0	42,300	46,500	38,100
24/09/2025	42,300	-0.6 (-1.4%)	200	8.46	0	0	42,900	47,100	38,700
23/09/2025	42,900	0 (0%)	0	0	0	0	42,900	47,100	38,700
22/09/2025	42,900	0 (0%)	0	0	0	0	42,900	47,100	38,700
19/09/2025	42,900	0 (0%)	2	0.09	0	0	42,900	47,100	38,700
18/09/2025	42,900	0 (0%)	0	0	0	0	42,900	47,100	38,700
17/09/2025	42,900	0 (0%)	0	0	0	0	42,900	47,100	38,700
16/09/2025	42,900	0 (0%)	0	0	0	0	42,900	47,100	38,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結