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
29/04/2026	1,200	0 (0%)	333,600	400.3	0	0	1,200	1,300	1,100
28/04/2026	1,200	0 (0%)	740,960	888.41	0	0	1,200	1,300	1,100
24/04/2026	1,200	-0.1 (-7.69%)	113,904	136.89	0	0	1,300	1,400	1,200
23/04/2026	1,300	0.1 (8.33%)	8,912	11.37	0	0	1,200	1,300	1,100
22/04/2026	1,200	0 (0%)	74,130	91.23	0	0	1,200	1,300	1,100
21/04/2026	1,300	0.1 (8.33%)	166,890	200.43	0	0	1,200	1,300	1,100
20/04/2026	1,300	0 (0%)	380,478	457.99	0	0	1,300	1,400	1,200
17/04/2026	1,300	0 (0%)	47,501	60.96	0	0	1,300	1,400	1,200
16/04/2026	1,400	0.1 (7.69%)	100,702	131.08	0	0	1,300	1,400	1,200
15/04/2026	1,400	0.1 (7.69%)	153,231	199.22	0	0	1,300	1,400	1,200
14/04/2026	1,300	0 (0%)	178,104	231.75	0	0	1,300	1,400	1,200
13/04/2026	1,300	0 (0%)	37,402	48.26	0	0	1,300	1,400	1,200
10/04/2026	1,300	0 (0%)	145,550	188.91	0	0	1,300	1,400	1,200
09/04/2026	1,300	0 (0%)	131,302	170.71	0	0	1,300	1,400	1,200
08/04/2026	1,300	0 (0%)	113,338	148.46	0	0	1,300	1,400	1,200
07/04/2026	1,300	0 (0%)	245,542	319.19	0	0	1,300	1,400	1,200
06/04/2026	1,300	0 (0%)	108,180	140.62	0	0	1,300	1,400	1,200
03/04/2026	1,300	0 (0%)	51,874	67.42	0	0	1,300	1,400	1,200
02/04/2026	1,300	0 (0%)	151,054	196.81	0	0	1,300	1,400	1,200
01/04/2026	1,400	0.1 (7.69%)	90,913	118.27	0	0	1,300	1,400	1,200
31/03/2026	1,400	0.1 (7.69%)	85,210	111.4	0	0	1,300	1,400	1,200
30/03/2026	1,400	0.1 (7.69%)	60,863	79.19	0	0	1,300	1,400	1,200
27/03/2026	1,300	0 (0%)	254,601	330.95	0	0	1,300	1,400	1,200
26/03/2026	1,400	0.1 (7.69%)	201,980	262.97	0	0	1,300	1,400	1,200
25/03/2026	1,400	0.1 (7.69%)	23,561	30.9	0	0	1,300	1,400	1,200
24/03/2026	1,400	0.1 (7.69%)	176,236	230.66	0	0	1,300	1,400	1,200
23/03/2026	1,300	0 (0%)	231,465	302.99	0	0	1,300	1,400	1,200
20/03/2026	1,300	0 (0%)	376,660	490.5	0	0	1,300	1,400	1,200
19/03/2026	1,300	-0.1 (-7.14%)	67,539	89.52	0	0	1,400	1,600	1,200
18/03/2026	1,300	0 (0%)	167,255	228.73	0	0	1,300	1,400	1,200
17/03/2026	1,400	0.1 (7.69%)	281,783	376.51	0	0	1,300	1,400	1,200
16/03/2026	1,400	0.1 (7.69%)	147,779	192.82	0	0	1,300	1,400	1,200
13/03/2026	1,300	0 (0%)	134,724	176.36	0	0	1,300	1,400	1,200
12/03/2026	1,400	0 (0%)	98,701	130.61	0	0	1,400	1,600	1,200
11/03/2026	1,400	0.1 (7.69%)	91,372	127.79	0	0	1,300	1,400	1,200
10/03/2026	1,400	0.1 (7.69%)	390,352	508.93	0	0	1,300	1,400	1,200
09/03/2026	1,300	-0.1 (-7.14%)	480,141	617.06	0	0	1,400	1,600	1,200
06/03/2026	1,400	0 (0%)	129,900	181.26	0	0	1,400	1,600	1,200
05/03/2026	1,400	0 (0%)	228,764	327.21	0	0	1,400	1,600	1,200
04/03/2026	1,500	0.1 (7.14%)	274,702	384.55	0	0	1,400	1,600	1,200
03/03/2026	1,400	0 (0%)	131,250	184.17	0	0	1,400	1,600	1,200
02/03/2026	1,400	0 (0%)	393,621	550.2	0	0	1,400	1,600	1,200
27/02/2026	1,400	0 (0%)	235,326	329.5	0	0	1,400	1,600	1,200
26/02/2026	1,500	0 (0%)	29,006	41.67	0	0	1,500	1,700	1,300
25/02/2026	1,500	0.1 (7.14%)	88,766	128.84	0	0	1,400	1,600	1,200
24/02/2026	1,500	0.1 (7.14%)	152,155	215.44	0	0	1,400	1,600	1,200
23/02/2026	1,500	0.1 (7.14%)	122,647	172.02	0	0	1,400	1,600	1,200
13/02/2026	1,500	0.1 (7.14%)	91,616	128.38	0	0	1,400	1,600	1,200
12/02/2026	1,400	0 (0%)	109,771	153.93	0	0	1,400	1,600	1,200
11/02/2026	1,400	0 (0%)	95,402	133.6	0	0	1,400	1,600	1,200
10/02/2026	1,400	0 (0%)	182,019	254.93	0	0	1,400	1,600	1,200
09/02/2026	1,400	0 (0%)	270,055	378.09	0	0	1,400	1,600	1,200
06/02/2026	1,500	0 (0%)	458,537	642.01	0	0	1,500	1,700	1,300
05/02/2026	1,400	0 (0%)	57,075	84.1	0	0	1,400	1,600	1,200
04/02/2026	1,500	0.1 (7.14%)	246,963	357.75	0	0	1,400	1,600	1,200
03/02/2026	1,500	0.1 (7.14%)	22,100	31.37	0	0	1,400	1,600	1,200
02/02/2026	1,500	0 (0%)	218,743	313.46	0	0	1,500	1,700	1,300
30/01/2026	1,500	0 (0%)	69,338	104.08	0	0	1,500	1,700	1,300
29/01/2026	1,500	0.1 (7.14%)	474,079	703.24	0	0	1,400	1,600	1,200
28/01/2026	1,500	0 (0%)	292,972	411.31	0	0	1,500	1,700	1,300
27/01/2026	1,500	0 (0%)	66,569	99.82	0	0	1,500	1,700	1,300
26/01/2026	1,500	0 (0%)	236,400	354.02	0	0	1,500	1,700	1,300
23/01/2026	1,500	0 (0%)	184,591	272.02	0	0	1,500	1,700	1,300
22/01/2026	1,600	0.1 (6.67%)	101,345	151.94	0	0	1,500	1,700	1,300
21/01/2026	1,500	0 (0%)	347,311	520.86	0	0	1,500	1,700	1,300
20/01/2026	1,600	0.1 (6.67%)	317,155	477.22	0	0	1,500	1,700	1,300
19/01/2026	1,600	0.1 (6.67%)	247,244	372.13	0	0	1,500	1,700	1,300
16/01/2026	1,500	0 (0%)	131,320	196.96	0	0	1,500	1,700	1,300
15/01/2026	1,500	0 (0%)	269,206	396.06	0	0	1,500	1,700	1,300
14/01/2026	1,600	0.1 (6.67%)	172,710	256.63	0	0	1,500	1,700	1,300
13/01/2026	1,500	0 (0%)	145,200	217.79	0	0	1,500	1,700	1,300
12/01/2026	1,600	0.1 (6.67%)	86,014	129.09	0	0	1,500	1,700	1,300
09/01/2026	1,500	0 (0%)	194,565	291.84	0	0	1,500	1,700	1,300
08/01/2026	1,500	-0.1 (-6.25%)	195,700	294.7	0	0	1,600	1,800	1,400
07/01/2026	1,600	0.1 (6.67%)	139,618	216.98	0	0	1,500	1,700	1,300
06/01/2026	1,500	0 (0%)	324,608	486.72	0	0	1,500	1,700	1,300
05/01/2026	1,500	0 (0%)	119,013	177.04	0	0	1,500	1,700	1,300
31/12/2025	1,500	0 (0%)	85,515	127.54	0	0	1,500	1,700	1,300
30/12/2025	1,500	0 (0%)	11,930	17.74	0	0	1,500	1,700	1,300
29/12/2025	1,500	0 (0%)	181,058	266.76	0	0	1,500	1,700	1,300
26/12/2025	1,400	-0.1 (-6.67%)	49,758	74.1	0	0	1,500	1,700	1,300
25/12/2025	1,500	0 (0%)	211,344	316.56	0	0	1,500	1,700	1,300
24/12/2025	1,500	0 (0%)	67,613	101.53	0	0	1,500	1,700	1,300
23/12/2025	1,600	0.1 (6.67%)	134,819	202.23	0	0	1,500	1,700	1,300
22/12/2025	1,500	0 (0%)	130,059	194.02	0	0	1,500	1,700	1,300
19/12/2025	1,400	-0.1 (-6.67%)	42,851	62.92	0	0	1,500	1,700	1,300
18/12/2025	1,500	0 (0%)	45,253	66.96	0	0	1,500	1,700	1,300
17/12/2025	1,500	0 (0%)	280,095	419.08	0	0	1,500	1,700	1,300
16/12/2025	1,500	0 (0%)	16,798	24.72	0	0	1,500	1,700	1,300
15/12/2025	1,500	0 (0%)	129,026	193.43	0	0	1,500	1,700	1,300
12/12/2025	1,500	0 (0%)	142,913	213.81	0	0	1,500	1,700	1,300
11/12/2025	1,500	0 (0%)	73,840	110.74	0	0	1,500	1,700	1,300
10/12/2025	1,500	0 (0%)	98,000	146.49	0	0	1,500	1,700	1,300
09/12/2025	1,500	0 (0%)	44,712	66.44	0	0	1,500	1,700	1,300
08/12/2025	1,500	0 (0%)	214,943	322.64	0	0	1,500	1,700	1,300
05/12/2025	1,500	0.1 (7.14%)	283,556	426.03	0	0	1,400	1,600	1,200
04/12/2025	1,500	0 (0%)	110,006	158.92	0	0	1,500	1,700	1,300
03/12/2025	1,400	-0.1 (-6.67%)	57,935	85.5	0	0	1,500	1,700	1,300
02/12/2025	1,500	0 (0%)	36,992	54.38	0	0	1,500	1,700	1,300
01/12/2025	1,500	0.1 (7.14%)	301,301	451.25	0	0	1,400	1,600	1,200
28/11/2025	1,400	-0.1 (-6.67%)	114,100	163.14	0	0	1,500	1,700	1,300
27/11/2025	1,500	0 (0%)	47,803	71.39	0	0	1,500	1,700	1,300
26/11/2025	1,500	0 (0%)	31,838	47.62	0	0	1,500	1,700	1,300
25/11/2025	1,500	0 (0%)	64,501	94.92	0	0	1,500	1,700	1,300
24/11/2025	1,500	0 (0%)	100,873	151.11	0	0	1,500	1,700	1,300
21/11/2025	1,600	0.1 (6.67%)	159,301	238.85	0	0	1,500	1,700	1,300
20/11/2025	1,600	0.1 (6.67%)	182,385	274.42	0	0	1,500	1,700	1,300
19/11/2025	1,600	0.1 (6.67%)	122,831	184.92	0	0	1,500	1,700	1,300
18/11/2025	1,600	0.1 (6.67%)	69,818	103.03	0	0	1,500	1,700	1,300
17/11/2025	1,600	0.1 (6.67%)	98,722	148.18	0	0	1,500	1,700	1,300
14/11/2025	1,500	0 (0%)	183,800	274.53	0	0	1,500	1,700	1,300
13/11/2025	1,600	0.1 (6.67%)	150,305	225.6	0	0	1,500	1,700	1,300
12/11/2025	1,600	0.1 (6.67%)	362,339	545.57	0	0	1,500	1,700	1,300
11/11/2025	1,500	0 (0%)	45,104	65.9	0	0	1,500	1,700	1,300
10/11/2025	1,500	0 (0%)	32,740	48.38	0	0	1,500	1,700	1,300
07/11/2025	1,500	0 (0%)	106,228	157.76	0	0	1,500	1,700	1,300
06/11/2025	1,400	-0.1 (-6.67%)	192,741	289.68	0	0	1,500	1,700	1,300
05/11/2025	1,500	0.1 (7.14%)	382,349	570.6	0	0	1,400	1,600	1,200
04/11/2025	1,500	0 (0%)	260,660	367.52	0	0	1,500	1,700	1,300
03/11/2025	1,500	0 (0%)	363,275	528.29	0	0	1,500	1,700	1,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結