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
24/06/2026	20,300	-0.8 (-3.79%)	1,800	35.1	0	0	21,100	24,200	18,000
23/06/2026	20,700	0.2 (0.98%)	8,000	168.66	0	0	20,500	23,500	17,500
22/06/2026	20,200	-1.1 (-5.16%)	6,700	137.08	0	0	21,300	24,400	18,200
19/06/2026	21,400	0.8 (3.88%)	6,600	140.87	0	0	20,600	23,600	17,600
18/06/2026	21,400	0.8 (3.88%)	3,000	61.7	0	0	20,600	23,600	17,600
17/06/2026	20,500	-0.1 (-0.49%)	6,600	135.73	0	0	20,600	23,600	17,600
16/06/2026	20,600	0.2 (0.98%)	200	4.12	0	0	20,400	23,400	17,400
15/06/2026	20,400	0.1 (0.49%)	400	8.16	0	0	20,300	23,300	17,300
12/06/2026	20,300	0.4 (2.01%)	100	2.03	0	0	19,900	22,800	17,000
11/06/2026	20,400	0 (0%)	8,600	170.76	0	0	20,400	23,400	17,400
10/06/2026	20,400	0.1 (0.49%)	700	14.26	0	0	20,300	23,300	17,300
09/06/2026	20,900	1 (5.03%)	3,400	69.02	0	0	19,900	22,800	17,000
08/06/2026	19,700	-0.3 (-1.5%)	9,442	188.26	0	0	20,000	23,000	17,000
05/06/2026	20,200	-0.1 (-0.49%)	14,800	295.6	0	0	20,300	23,300	17,300
04/06/2026	20,300	0 (0%)	7,300	148.1	0	0	20,300	23,300	17,300
03/06/2026	20,300	0 (0%)	0	0	0	0	20,300	23,300	17,300
02/06/2026	19,300	-1 (-4.93%)	1,900	38.51	0	0	20,300	23,300	17,300
01/06/2026	20,300	0.4 (2.01%)	100	2.03	0	0	19,900	22,800	17,000
29/05/2026	19,800	0.1 (0.51%)	300	5.96	0	0	19,700	22,600	16,800
28/05/2026	19,700	0 (0%)	0	0	0	0	19,700	22,600	16,800
27/05/2026	19,700	-1.7 (-7.94%)	12,000	235.9	0	0	21,400	24,600	18,200
26/05/2026	21,400	0 (0%)	0	0	0	0	21,400	24,600	18,200
25/05/2026	21,400	0 (0%)	2	0.04	0	0	21,400	24,600	18,200
22/05/2026	21,400	0 (0%)	103	2.21	0	0	21,400	24,600	18,200
21/05/2026	21,500	0.6 (2.87%)	700	14.99	0	0	20,900	24,000	17,800
20/05/2026	20,800	-1 (-4.59%)	1,100	22.99	0	0	21,800	25,000	18,600
19/05/2026	21,600	0.3 (1.41%)	12,500	272.8	0	0	21,300	24,400	18,200
18/05/2026	21,500	0.8 (3.86%)	4,702	100.38	0	0	20,700	23,800	17,600
15/05/2026	21,300	0.3 (1.43%)	16,400	338.97	0	0	21,000	24,100	17,900
14/05/2026	21,300	0.1 (0.47%)	3,501	73.69	0	0	21,200	24,300	18,100
13/05/2026	21,500	-0.1 (-0.46%)	10,300	218.57	0	0	21,600	24,800	18,400
12/05/2026	21,300	0.5 (2.4%)	601	13.	0	0	20,800	23,900	17,700
11/05/2026	20,800	-0.5 (-2.35%)	1,300	27.04	0	0	21,300	24,400	18,200
08/05/2026	20,800	-2.4 (-10.34%)	12,510	266.17	0	0	23,200	26,600	19,800
07/05/2026	23,200	0.1 (0.43%)	101	2.34	0	0	23,100	26,500	19,700
06/05/2026	23,100	0 (0%)	0	0	0	0	23,100	26,500	19,700
05/05/2026	23,100	0.9 (4.05%)	500	11.55	0	0	22,200	25,500	18,900
04/05/2026	22,600	1.4 (6.6%)	56,201	1,248.19	0	0	21,200	24,300	18,100
29/04/2026	21,200	0.6 (2.91%)	200	4.24	0	0	20,600	23,600	17,600
28/04/2026	20,500	-2.2 (-9.69%)	7,700	158.31	0	0	22,700	26,100	19,300
24/04/2026	22,900	2.8 (13.93%)	648	14.71	0	0	20,100	23,100	17,100
23/04/2026	20,300	-0.1 (-0.49%)	13,900	279.63	0	0	20,400	23,400	17,400
22/04/2026	20,700	0.6 (2.99%)	3,600	73.59	0	0	20,100	23,100	17,100
21/04/2026	19,700	-0.4 (-1.99%)	1,000	20.06	0	0	20,100	23,100	17,100
20/04/2026	20,800	0.2 (0.97%)	2,601	52.16	0	0	20,600	23,600	17,600
17/04/2026	21,000	1 (5%)	13,700	282.15	0	0	20,000	23,000	17,000
16/04/2026	20,000	-0.9 (-4.31%)	3,301	66.14	0	0	20,900	24,000	17,800
15/04/2026	20,900	0.4 (1.95%)	3,100	64.89	0	0	20,500	23,500	17,500
14/04/2026	20,800	-0.6 (-2.8%)	15,100	309.49	0	0	21,400	24,600	18,200
13/04/2026	21,400	0.8 (3.88%)	100	2.14	0	0	20,600	23,600	17,600
10/04/2026	21,000	0.7 (3.45%)	3,800	78.26	0	0	20,300	23,300	17,300
09/04/2026	20,600	0.3 (1.48%)	8,300	168.82	0	0	20,300	23,300	17,300
08/04/2026	20,500	-0.5 (-2.38%)	6,000	121.71	0	0	21,000	24,100	17,900
07/04/2026	21,000	0.5 (2.44%)	254	5.33	0	0	20,500	23,500	17,500
06/04/2026	20,200	-2 (-9.01%)	15,260	312.68	0	0	22,200	25,500	18,900
03/04/2026	22,200	0.2 (0.91%)	402	8.92	0	0	22,000	25,300	18,700
02/04/2026	21,100	1.7 (8.76%)	32,140	707.38	0	0	19,400	22,300	16,500
01/04/2026	19,700	0.6 (3.14%)	21,633	419.47	0	0	19,100	21,900	16,300
31/03/2026	19,400	-0.1 (-0.51%)	5,600	107.01	0	0	19,500	22,400	16,600
30/03/2026	19,600	0.1 (0.51%)	12,800	249.55	0	0	19,500	22,400	16,600
27/03/2026	20,000	0.6 (3.09%)	1,900	37.1	0	0	19,400	22,300	16,500
26/03/2026	19,400	-0.1 (-0.51%)	2,500	48.5	0	0	19,500	22,400	16,600
25/03/2026	19,500	0.3 (1.56%)	17,500	341.03	0	0	19,200	22,000	16,400
24/03/2026	19,200	0.6 (3.23%)	1,525	29.25	0	0	18,600	21,300	15,900
23/03/2026	18,400	-0.7 (-3.66%)	29,200	542.67	0	0	19,100	21,900	16,300
20/03/2026	19,500	0 (0%)	20,101	384.18	0	0	19,500	22,400	16,600
19/03/2026	19,200	-0.6 (-3.03%)	61,600	1,198.13	0	0	19,800	22,700	16,900
18/03/2026	21,300	0.8 (3.9%)	2,910	57.54	0	0	20,500	23,500	17,500
17/03/2026	20,500	0.3 (1.49%)	20,600	422.45	0	0	20,200	23,200	17,200
16/03/2026	20,000	-0.7 (-3.38%)	1,261	25.42	0	0	20,700	23,800	17,600
13/03/2026	20,300	-0.2 (-0.98%)	4,900	101.67	0	0	20,500	23,500	17,500
12/03/2026	20,300	0.3 (1.5%)	900	18.48	0	0	20,000	23,000	17,000
11/03/2026	20,800	1.3 (6.67%)	32,500	649.52	0	0	19,500	22,400	16,600
10/03/2026	19,300	1.1 (6.04%)	8,600	168.03	0	0	18,200	20,900	15,500
09/03/2026	17,700	-2.6 (-12.81%)	20,900	379.99	0	0	20,300	23,300	17,300
06/03/2026	20,200	-0.5 (-2.42%)	23,000	467.28	0	0	20,700	23,800	17,600
05/03/2026	21,500	0.6 (2.87%)	21,800	451.14	0	0	20,900	24,000	17,800
04/03/2026	20,300	-1.3 (-6.02%)	26,100	546.43	0	0	21,600	24,800	18,400
03/03/2026	21,900	0 (0%)	20,400	441.18	0	0	21,900	25,100	18,700
02/03/2026	21,700	-0.7 (-3.13%)	31,001	678.37	0	0	22,400	25,700	19,100
27/02/2026	22,300	0.5 (2.29%)	28,900	646.15	0	0	21,800	25,000	18,600
26/02/2026	21,800	-0.8 (-3.54%)	37,100	810.28	0	0	22,600	25,900	19,300
25/02/2026	22,400	-0.2 (-0.88%)	36,819	833.71	0	0	22,600	25,900	19,300
24/02/2026	22,800	1 (4.59%)	77,600	1,755.18	0	0	21,800	25,000	18,600
23/02/2026	22,000	1.2 (5.77%)	43,903	958.05	0	0	20,800	23,900	17,700
13/02/2026	21,200	1.6 (8.16%)	29,624	615.4	0	0	19,600	22,500	16,700
12/02/2026	19,600	0 (0%)	11,201	219.63	0	0	19,600	22,500	16,700
11/02/2026	19,800	0.4 (2.06%)	17,324	339.98	0	0	19,400	22,300	16,500
10/02/2026	19,500	1.2 (6.56%)	39,700	769.6	0	0	18,300	21,000	15,600
09/02/2026	18,700	0 (0%)	11,200	205.28	0	0	18,700	21,500	15,900
06/02/2026	18,300	-1.2 (-6.15%)	24,000	448.48	0	0	19,500	22,400	16,600
05/02/2026	19,000	-0.8 (-4.04%)	7,001	136.83	0	0	19,800	22,700	16,900
04/02/2026	20,000	0.4 (2.04%)	24,400	483.84	0	0	19,600	22,500	16,700
03/02/2026	20,000	0 (0%)	18,300	358.99	0	0	20,000	23,000	17,000
02/02/2026	19,900	1.1 (5.85%)	53,800	1,074.61	0	0	18,800	21,600	16,000
30/01/2026	18,200	0.5 (2.82%)	63,100	1,185.61	0	0	17,700	20,300	15,100
29/01/2026	17,900	0.2 (1.13%)	5,100	90.21	0	0	17,700	20,300	15,100
28/01/2026	18,000	0.8 (4.65%)	18,400	324.84	0	0	17,200	19,700	14,700
27/01/2026	17,400	-0.1 (-0.57%)	17,900	307.35	0	0	17,500	20,100	14,900
26/01/2026	17,000	-1.5 (-8.11%)	12,800	223.7	0	0	18,500	21,200	15,800
23/01/2026	18,000	0 (0%)	1,800	33.24	0	0	18,000	20,700	15,300
22/01/2026	18,300	-0.9 (-4.69%)	45,200	815.31	0	0	19,200	22,000	16,400
21/01/2026	19,300	-1.8 (-8.53%)	48,600	933.58	0	0	21,100	24,200	18,000
20/01/2026	20,700	0.4 (1.97%)	38,697	816.84	0	0	20,300	23,300	17,300
19/01/2026	21,000	2.7 (14.75%)	150,001	3,046.12	0	0	18,300	21,000	15,600
16/01/2026	18,200	0.7 (4%)	52,600	964.42	0	0	17,500	20,100	14,900
15/01/2026	17,900	1.7 (10.49%)	81,900	1,431.33	0	0	16,200	18,600	13,800
14/01/2026	17,000	0.3 (1.8%)	38,100	616.13	0	0	16,700	19,200	14,200
13/01/2026	16,600	-0.5 (-2.92%)	8,600	143.35	0	0	17,100	19,600	14,600
12/01/2026	17,000	-0.1 (-0.58%)	61,400	1,050.79	0	0	17,100	19,600	14,600
09/01/2026	16,100	0 (0%)	1,300	22.21	0	0	16,100	18,500	13,700
08/01/2026	16,000	0 (0%)	700	11.29	0	0	16,000	18,400	13,600
07/01/2026	16,900	0.6 (3.68%)	3,800	60.91	0	0	16,300	18,700	13,900
06/01/2026	15,900	0 (0%)	2,500	40.79	0	0	15,900	18,200	13,600
05/01/2026	15,900	0 (0%)	6,000	95.4	0	0	15,900	18,200	13,600
31/12/2025	15,900	0 (0%)	4,000	63.44	0	0	15,900	18,200	13,600
30/12/2025	15,900	0.9 (6%)	100	1.59	0	0	15,000	17,200	12,800
29/12/2025	15,000	-1 (-6.25%)	200	3	0	0	16,000	18,400	13,600
26/12/2025	16,000	0.3 (1.91%)	100	1.6	0	0	15,700	18,000	13,400
25/12/2025	15,700	0.7 (4.67%)	300	4.71	0	0	15,000	17,200	12,800
24/12/2025	16,000	-0.3 (-1.84%)	5,700	85.7	0	0	16,300	18,700	13,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結