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
08/05/2026	7,900	0 (0%)	49,100	375.9	0	0	7,900	8,600	7,200
07/05/2026	7,900	0 (0%)	41,701	325.72	0	0	7,900	8,600	7,200
06/05/2026	7,900	0 (0%)	75,227	588.08	0	0	7,900	8,600	7,200
05/05/2026	7,900	0 (0%)	8,090	63.5	0	0	7,900	8,600	7,200
04/05/2026	7,900	0 (0%)	11,400	89.08	0	0	7,900	8,600	7,200
29/04/2026	7,900	0.2 (2.6%)	17,120	134.91	0	0	7,700	8,400	7,000
28/04/2026	7,700	-0.3 (-3.75%)	57,010	440.07	0	0	8,000	8,800	7,200
24/04/2026	8,000	0.1 (1.27%)	12,000	94.83	0	0	7,900	8,600	7,200
23/04/2026	7,900	0 (0%)	10,200	80.26	0	0	7,900	8,600	7,200
22/04/2026	7,900	0 (0%)	5,001	39.42	0	0	7,900	8,600	7,200
21/04/2026	7,900	-0.1 (-1.25%)	25,001	196.77	0	0	8,000	8,800	7,200
20/04/2026	8,000	0 (0%)	43,004	337.63	0	0	8,000	8,800	7,200
17/04/2026	8,000	0.2 (2.56%)	25,701	202.87	0	0	7,800	8,500	7,100
16/04/2026	7,800	-0.2 (-2.5%)	33,344	260.82	0	0	8,000	8,800	7,200
15/04/2026	8,000	0 (0%)	12,801	102.22	0	0	8,000	8,800	7,200
14/04/2026	8,000	0 (0%)	27,200	215.24	0	0	8,000	8,800	7,200
13/04/2026	8,000	0 (0%)	20,710	164.92	0	0	8,000	8,800	7,200
10/04/2026	8,000	0 (0%)	70,942	562.43	0	0	8,000	8,800	7,200
09/04/2026	8,000	0 (0%)	24,739	197.14	0	0	8,000	8,800	7,200
08/04/2026	8,000	0 (0%)	35,400	283.21	0	0	8,000	8,800	7,200
07/04/2026	8,000	-0.1 (-1.23%)	5,700	45.71	48,000	393.6	8,100	8,900	7,300
06/04/2026	8,100	0.1 (1.25%)	24,250	193.44	0	0	8,000	8,800	7,200
03/04/2026	8,000	-0.1 (-1.23%)	26,612	213.24	0	0	8,100	8,900	7,300
02/04/2026	8,100	0 (0%)	265,159	2,122.19	0	0	8,100	8,900	7,300
01/04/2026	8,100	0 (0%)	21,300	171.14	0	0	8,100	8,900	7,300
31/03/2026	8,100	0 (0%)	29,301	236.03	0	0	8,100	8,900	7,300
30/03/2026	8,100	0 (0%)	12,160	98.33	0	0	8,100	8,900	7,300
27/03/2026	8,100	0 (0%)	16,730	133.63	0	0	8,100	8,900	7,300
26/03/2026	8,100	0 (0%)	13,300	107.6	0	0	8,100	8,900	7,300
25/03/2026	8,100	0.1 (1.25%)	7,000	56.21	0	0	8,000	8,800	7,200
24/03/2026	8,000	-0.2 (-2.44%)	8,500	68.22	0	0	8,200	9,000	7,400
23/03/2026	8,200	0 (0%)	27,629	221.69	0	0	8,200	9,000	7,400
20/03/2026	8,200	0.1 (1.23%)	27,801	224.76	0	0	8,100	8,900	7,300
19/03/2026	8,100	-0.1 (-1.22%)	23,601	187.46	0	0	8,200	9,000	7,400
18/03/2026	8,200	0 (0%)	14,300	115.7	0	0	8,200	9,000	7,400
17/03/2026	8,200	-0.1 (-1.2%)	61,302	492.35	363,000	3,303.3	8,300	9,100	7,500
16/03/2026	8,300	0 (0%)	32,102	263.46	0	0	8,300	9,100	7,500
13/03/2026	8,300	0.1 (1.22%)	74,434	601.17	48,000	393.6	8,200	9,000	7,400
12/03/2026	8,200	0.5 (6.49%)	50,800	402.29	190,000	1,330	7,700	8,400	7,000
11/03/2026	7,700	-0.8 (-9.41%)	505,019	3,964.86	0	0	8,500	9,300	7,700
10/03/2026	8,500	0.4 (4.94%)	103,471	852.95	0	0	8,100	8,900	7,300
09/03/2026	8,100	-0.4 (-4.71%)	54,000	430.43	65,000	500.5	8,500	9,300	7,700
06/03/2026	8,500	-0.2 (-2.3%)	43,700	369.95	0	0	8,700	9,500	7,900
05/03/2026	8,700	-0.3 (-3.33%)	44,651	388.42	0	0	9,000	9,900	8,100
04/03/2026	9,000	0.6 (7.14%)	48,200	412.16	0	0	8,400	9,200	7,600
03/03/2026	8,400	-0.3 (-3.45%)	121,069	1,034.2	0	0	8,700	9,500	7,900
02/03/2026	8,700	-0.2 (-2.25%)	50,700	439.3	0	0	8,900	9,700	8,100
27/02/2026	8,900	-0.1 (-1.11%)	72,104	642.89	0	0	9,000	9,900	8,100
26/02/2026	9,000	0 (0%)	53,422	477.64	0	0	9,000	9,900	8,100
25/02/2026	9,000	-0.1 (-1.1%)	57,910	519.87	0	0	9,100	10,000	8,200
24/02/2026	9,100	0 (0%)	93,726	841.36	0	0	9,100	10,000	8,200
23/02/2026	9,100	0 (0%)	75,113	676.38	0	0	9,100	10,000	8,200
13/02/2026	9,100	0 (0%)	48,703	438.69	0	0	9,100	10,000	8,200
12/02/2026	9,100	0 (0%)	25,678	230.9	298,000	2,980	9,100	10,000	8,200
11/02/2026	9,100	0 (0%)	59,066	529.82	0	0	9,100	10,000	8,200
10/02/2026	9,100	-0.1 (-1.09%)	152,300	1,365.91	0	0	9,200	10,100	8,300
09/02/2026	9,200	0 (0%)	73,152	666.33	0	0	9,200	10,100	8,300
06/02/2026	9,200	-0.3 (-3.16%)	287,715	2,683.33	0	0	9,500	10,400	8,600
05/02/2026	9,500	0.3 (3.26%)	299,215	2,734.07	0	0	9,200	10,100	8,300
04/02/2026	9,200	0.1 (1.1%)	188,689	1,695.09	0	0	9,100	10,000	8,200
03/02/2026	9,100	-0.1 (-1.09%)	117,300	1,056.07	0	0	9,200	10,100	8,300
02/02/2026	9,200	-0.1 (-1.08%)	119,907	1,075.27	350,000	3,150	9,300	10,200	8,400
30/01/2026	9,300	-0.8 (-7.92%)	912,019	8,465.52	0	0	10,100	11,100	9,100
29/01/2026	10,100	0.9 (9.78%)	68,890	695.79	0	0	9,200	10,100	8,300
28/01/2026	9,200	0.8 (9.52%)	3,418,948	28,919.09	0	0	8,400	9,200	7,600
27/01/2026	8,400	-0.1 (-1.18%)	881,600	7,506.19	0	0	8,500	9,300	7,700
26/01/2026	8,500	-0.3 (-3.41%)	1,230,200	10,811.57	0	0	8,800	9,600	8,000
23/01/2026	8,800	-0.6 (-6.38%)	144,002	1,292.47	0	0	9,400	10,300	8,500
22/01/2026	9,400	0 (0%)	272,156	2,451.47	0	0	9,400	10,300	8,500
21/01/2026	9,400	-0.2 (-2.08%)	27,845	261.14	0	0	9,600	10,500	8,700
20/01/2026	9,600	-0.1 (-1.03%)	70,218	661.85	0	0	9,700	10,600	8,800
19/01/2026	9,700	-0.1 (-1.02%)	140,746	1,341.69	0	0	9,800	10,700	8,900
16/01/2026	9,800	0 (0%)	201,115	1,950.88	0	0	9,800	10,700	8,900
15/01/2026	9,800	-0.7 (-6.67%)	91,976	921.15	0	0	10,500	11,500	9,500
14/01/2026	10,500	-0.2 (-1.87%)	167,500	1,721.46	100,000	1,000	10,700	11,700	9,700
13/01/2026	10,700	-0.1 (-0.93%)	105,640	1,095.26	50,000	515	10,800	11,800	9,800
12/01/2026	10,800	-0.1 (-0.92%)	127,160	1,327.74	0	0	10,900	11,900	9,900
09/01/2026	10,900	-0.1 (-0.91%)	107,600	1,138.63	0	0	11,000	12,100	9,900
08/01/2026	11,000	-0.1 (-0.9%)	104,900	1,125.35	0	0	11,100	12,200	10,000
07/01/2026	11,100	0 (0%)	113,045	1,231.32	0	0	11,100	12,200	10,000
06/01/2026	11,100	0 (0%)	40,900	445.43	0	0	11,100	12,200	10,000
05/01/2026	11,100	0 (0%)	39,400	430.24	0	0	11,100	12,200	10,000
31/12/2025	11,100	-0.2 (-1.77%)	18,100	199	0	0	11,300	12,400	10,200
30/12/2025	11,300	0 (0%)	53,000	587.79	0	0	11,300	12,400	10,200
29/12/2025	11,300	0 (0%)	26,700	296.17	0	0	11,300	12,400	10,200
26/12/2025	11,300	0 (0%)	35,600	397.83	0	0	11,300	12,400	10,200
25/12/2025	11,300	0 (0%)	5,202	58.38	0	0	11,300	12,400	10,200
24/12/2025	11,300	0 (0%)	16,100	180.76	120,000	1,440	11,300	12,400	10,200
23/12/2025	11,300	0 (0%)	13,100	146.39	0	0	11,300	12,400	10,200
22/12/2025	11,300	0 (0%)	28,005	306.95	0	0	11,300	12,400	10,200
19/12/2025	11,300	-0.2 (-1.74%)	11,400	126.88	0	0	11,500	12,600	10,400
18/12/2025	11,500	-0.1 (-0.86%)	35,600	402.35	0	0	11,600	12,700	10,500
17/12/2025	11,600	-0.1 (-0.85%)	8,340	96.59	0	0	11,700	12,800	10,600
16/12/2025	11,700	0.2 (1.74%)	775,200	8,840.41	0	0	11,500	12,600	10,400
15/12/2025	11,500	-0.2 (-1.71%)	25,320	286.45	0	0	11,700	12,800	10,600
12/12/2025	11,700	-0.2 (-1.68%)	30,900	358.82	0	0	11,900	13,000	10,800
11/12/2025	11,900	0 (0%)	75,102	864.62	0	0	11,900	13,000	10,800
10/12/2025	11,900	0.5 (4.39%)	74,500	858.94	0	0	11,400	12,500	10,300
09/12/2025	11,400	-0.5 (-4.2%)	21,150	241.71	0	0	11,900	13,000	10,800
08/12/2025	11,900	-0.1 (-0.83%)	1,400	16.67	0	0	12,000	13,200	10,800
05/12/2025	12,000	0 (0%)	10,500	124.88	0	0	12,000	13,200	10,800
04/12/2025	12,000	0.6 (5.26%)	21,400	247.89	100,000	1,100	11,400	12,500	10,300
03/12/2025	11,400	0 (0%)	34,700	395.55	268,100	3,217.2	11,400	12,500	10,300
02/12/2025	11,400	0.2 (1.79%)	144	1.63	276,100	3,313.2	11,200	12,300	10,100
01/12/2025	11,200	-0.2 (-1.75%)	273,900	3,094.94	265,000	3,180	11,400	12,500	10,300
28/11/2025	11,400	-0.1 (-0.87%)	9,400	103.94	0	0	11,500	12,600	10,400
27/11/2025	11,500	0.2 (1.77%)	284,259	3,185.12	0	0	11,300	12,400	10,200
26/11/2025	11,300	0 (0%)	28,205	311.22	0	0	11,300	12,400	10,200
25/11/2025	11,300	0.1 (0.89%)	5,000	56.59	0	0	11,200	12,300	10,100
24/11/2025	11,200	-0.3 (-2.61%)	37,500	418.03	0	0	11,500	12,600	10,400
21/11/2025	11,500	0.4 (3.6%)	3,613	40.8	0	0	11,100	12,200	10,000
20/11/2025	11,100	-0.1 (-0.89%)	62,703	702.37	0	0	11,200	12,300	10,100
19/11/2025	11,200	-0.5 (-4.27%)	92,400	1,061.72	0	0	11,700	12,800	10,600
18/11/2025	11,700	0.1 (0.86%)	14,900	173.71	0	0	11,600	12,700	10,500
17/11/2025	11,600	0.3 (2.65%)	5,802	68.42	0	0	11,300	12,400	10,200
14/11/2025	11,300	0 (0%)	41,000	467.08	0	0	11,300	12,400	10,200
13/11/2025	11,300	0 (0%)	19,000	214.79	0	0	11,300	12,400	10,200
12/11/2025	11,300	0 (0%)	8,141	91.38	0	0	11,300	12,400	10,200
11/11/2025	11,300	0 (0%)	5,000	56.38	0	0	11,300	12,400	10,200
10/11/2025	11,300	0 (0%)	1,300	14.69	0	0	11,300	12,400	10,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結