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
21/09/2026	3,500	0 (0%)	0	0	0	0	3,500	4,000	3,000
18/09/2026	3,500	-0.1 (-2.78%)	201	0.7	0	0	3,600	4,100	3,100
17/09/2026	3,600	0 (0%)	0	0	0	0	3,600	4,100	3,100
16/09/2026	3,600	0.1 (2.86%)	100	0.36	0	0	3,500	4,000	3,000
15/09/2026	3,500	-0.1 (-2.78%)	1,300	4.55	0	0	3,600	4,100	3,100
14/09/2026	3,600	-0.1 (-2.7%)	100	0.36	0	0	3,700	4,200	3,200
11/09/2026	3,700	0 (0%)	0	0	0	0	3,700	4,200	3,200
10/09/2026	3,700	0 (0%)	0	0	0	0	3,700	4,200	3,200
09/09/2026	3,700	0.2 (5.71%)	100	0.37	0	0	3,500	4,000	3,000
08/09/2026	3,600	0.3 (9.09%)	3,100	10.73	0	0	3,300	3,700	2,900
07/09/2026	3,300	0 (0%)	1,300	4.29	0	0	3,300	3,700	2,900
04/09/2026	3,200	-0.5 (-13.51%)	1,006	3.29	0	0	3,700	4,200	3,200
03/09/2026	3,700	0.4 (12.12%)	100	0.37	0	0	3,300	3,700	2,900
28/08/2026	3,300	-0.5 (-13.16%)	5,000	16.6	0	0	3,800	4,300	3,300
27/08/2026	3,800	-0.1 (-2.56%)	300	1.14	0	0	3,900	4,400	3,400
26/08/2026	4,000	0.1 (2.56%)	3,901	15.16	0	0	3,900	4,400	3,400
25/08/2026	3,600	-0.1 (-2.7%)	1,100	4.26	0	0	3,700	4,200	3,200
24/08/2026	3,900	0.3 (8.33%)	1,215	4.43	0	0	3,600	4,100	3,100
21/08/2026	4,100	0.5 (13.89%)	3,300	11.83	0	0	3,600	4,100	3,100
20/08/2026	3,700	0 (0%)	2,515	9.15	0	0	3,700	4,200	3,200
19/08/2026	3,700	0.2 (5.71%)	400	1.46	0	0	3,500	4,000	3,000
18/08/2026	3,500	-0.3 (-7.89%)	300	1.05	0	0	3,800	4,300	3,300
17/08/2026	3,800	-0.2 (-5%)	700	2.63	0	0	4,000	4,600	3,400
14/08/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
13/08/2026	3,700	0.1 (2.78%)	2,215	8.77	0	0	3,600	4,100	3,100
12/08/2026	3,700	0.4 (12.12%)	2,301	8.21	54,600	180.18	3,300	3,700	2,900
11/08/2026	3,300	-0.4 (-10.81%)	2,900	9.59	0	0	3,700	4,200	3,200
10/08/2026	3,700	-0.4 (-9.76%)	2,900	10.73	0	0	4,100	4,700	3,500
07/08/2026	3,800	0.1 (2.7%)	1,800	7.36	0	0	3,700	4,200	3,200
06/08/2026	3,700	-0.5 (-11.9%)	1,100	4.07	0	0	4,200	4,800	3,600
05/08/2026	4,200	0 (0%)	0	0	0	0	4,200	4,800	3,600
04/08/2026	4,200	0 (0%)	0	0	0	0	4,200	4,800	3,600
03/08/2026	4,200	0 (0%)	0	0	0	0	4,200	4,800	3,600
31/07/2026	4,200	0 (0%)	0	0	0	0	4,200	4,800	3,600
30/07/2026	4,200	0.1 (2.44%)	100	0.42	0	0	4,100	4,700	3,500
29/07/2026	4,200	-0.2 (-4.55%)	326	1.32	0	0	4,400	5,000	3,800
28/07/2026	4,400	0.4 (10%)	100	0.44	0	0	4,000	4,600	3,400
27/07/2026	4,000	0.3 (8.11%)	1,200	4.74	0	0	3,700	4,200	3,200
24/07/2026	3,700	-0.4 (-9.76%)	101	0.37	0	0	4,100	4,700	3,500
23/07/2026	4,100	0 (0%)	21	0.07	0	0	4,100	4,700	3,500
22/07/2026	4,100	0 (0%)	0	0	0	0	4,100	4,700	3,500
21/07/2026	4,500	0.5 (12.5%)	200	0.82	0	0	4,000	4,600	3,400
20/07/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
17/07/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
16/07/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
15/07/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
14/07/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
13/07/2026	4,000	0.3 (8.11%)	1,300	5.18	0	0	3,700	4,200	3,200
10/07/2026	3,700	-0.1 (-2.63%)	100	0.37	0	0	3,800	4,300	3,300
09/07/2026	3,600	-0.2 (-5.26%)	356	1.39	0	0	3,800	4,300	3,300
08/07/2026	4,500	0.4 (9.76%)	5,300	20.35	0	0	4,100	4,700	3,500
07/07/2026	4,500	0.4 (9.76%)	400	1.63	0	0	4,100	4,700	3,500
06/07/2026	3,900	-0.6 (-13.33%)	300	1.22	0	0	4,500	5,100	3,900
03/07/2026	4,500	0.5 (12.5%)	3,319	15.	0	0	4,000	4,600	3,400
02/07/2026	4,200	0.5 (13.51%)	9,619	38.35	0	0	3,700	4,200	3,200
01/07/2026	3,900	0.5 (14.71%)	53,301	195.87	0	0	3,400	3,900	2,900
30/06/2026	3,000	-0.5 (-14.29%)	18,200	61.73	0	0	3,500	4,000	3,000
29/06/2026	3,500	0 (0%)	100	0.35	0	0	3,500	4,000	3,000
26/06/2026	3,500	-0.2 (-5.41%)	26,102	92.03	0	0	3,700	4,200	3,200
25/06/2026	3,500	-0.6 (-14.63%)	28,601	105.3	0	0	4,100	4,700	3,500
24/06/2026	4,300	-0.2 (-4.44%)	11,000	45.22	0	0	4,500	5,100	3,900
23/06/2026	4,500	0 (0%)	101	0.45	0	0	4,500	5,100	3,900
22/06/2026	4,500	0.5 (12.5%)	100	0.45	0	0	4,000	4,600	3,400
19/06/2026	4,300	-0.3 (-6.52%)	1,402	5.66	0	0	4,600	5,200	4,000
18/06/2026	4,600	0 (0%)	31	0.14	0	0	4,600	5,200	4,000
17/06/2026	4,300	-0.1 (-2.27%)	400	1.83	0	0	4,400	5,000	3,800
16/06/2026	4,300	0 (0%)	1,216	5.41	0	0	4,300	4,900	3,700
15/06/2026	4,300	0.5 (13.16%)	125	0.54	0	0	3,800	4,300	3,300
12/06/2026	3,900	0.2 (5.41%)	300	1.15	0	0	3,700	4,200	3,200
11/06/2026	3,700	-0.5 (-11.9%)	3,200	11.83	0	0	4,200	4,800	3,600
10/06/2026	4,200	0 (0%)	8,805	36.97	0	0	4,200	4,800	3,600
09/06/2026	4,300	0.5 (13.16%)	2,500	10.57	0	0	3,800	4,300	3,300
08/06/2026	4,200	0 (0%)	62,500	234.56	0	0	4,200	4,800	3,600
05/06/2026	4,000	0.1 (2.56%)	26,900	112.88	0	0	3,900	4,400	3,400
04/06/2026	4,300	0 (0%)	31,500	123.26	0	0	4,300	4,900	3,700
03/06/2026	4,500	0.4 (9.76%)	600	2.55	0	0	4,100	4,700	3,500
02/06/2026	4,100	0.4 (10.81%)	3,500	14.31	0	0	3,700	4,200	3,200
01/06/2026	3,700	-0.4 (-9.76%)	5,500	20.35	0	0	4,100	4,700	3,500
29/05/2026	4,100	0 (0%)	100	0.41	0	0	4,100	4,700	3,500
28/05/2026	4,100	0.4 (10.81%)	301	1.23	0	0	3,700	4,200	3,200
27/05/2026	4,100	-0.1 (-2.38%)	171,200	633.82	0	0	4,200	4,800	3,600
26/05/2026	4,200	0.3 (7.69%)	100	0.42	0	0	3,900	4,400	3,400
25/05/2026	3,900	0 (0%)	0	0	0	0	3,900	4,400	3,400
22/05/2026	3,900	0.1 (2.63%)	3,400	13.42	0	0	3,800	4,300	3,300
21/05/2026	3,800	-0.1 (-2.56%)	1,516	5.71	0	0	3,900	4,400	3,400
20/05/2026	3,900	-0.1 (-2.5%)	100	0.39	0	0	4,000	4,600	3,400
19/05/2026	4,000	-0.2 (-4.76%)	309	1.23	0	0	4,200	4,800	3,600
18/05/2026	4,200	0 (0%)	0	0	0	0	4,200	4,800	3,600
15/05/2026	4,200	0 (0%)	0	0	0	0	4,200	4,800	3,600
14/05/2026	4,100	0 (0%)	500	2.1	0	0	4,100	4,700	3,500
13/05/2026	4,100	0 (0%)	0	0	0	0	4,100	4,700	3,500
12/05/2026	4,100	0 (0%)	1	0.	0	0	4,100	4,700	3,500
11/05/2026	4,000	0.1 (2.56%)	1,100	4.54	0	0	3,900	4,400	3,400
08/05/2026	3,900	0 (0%)	0	0	0	0	3,900	4,400	3,400
07/05/2026	3,900	0 (0%)	0	0	0	0	3,900	4,400	3,400
06/05/2026	3,900	0.1 (2.63%)	400	1.57	0	0	3,800	4,300	3,300
05/05/2026	3,900	0.1 (2.63%)	1,600	6.13	0	0	3,800	4,300	3,300
04/05/2026	3,800	0 (0%)	1,200	4.57	0	0	3,800	4,300	3,300
29/04/2026	3,800	0 (0%)	0	0	0	0	3,800	4,300	3,300
28/04/2026	3,800	-0.3 (-7.32%)	1,400	5.32	0	0	4,100	4,700	3,500
24/04/2026	4,100	0 (0%)	0	0	0	0	4,100	4,700	3,500
23/04/2026	4,100	0.2 (5.13%)	100	0.41	0	0	3,900	4,400	3,400
22/04/2026	3,900	0 (0%)	100	0.39	0	0	3,900	4,400	3,400
21/04/2026	4,100	-0.2 (-4.65%)	1,300	5.08	0	0	4,300	4,900	3,700
20/04/2026	4,300	0.5 (13.16%)	109	0.47	0	0	3,800	4,300	3,300
17/04/2026	4,100	0.3 (7.89%)	900	3.45	0	0	3,800	4,300	3,300
16/04/2026	4,000	0.2 (5.26%)	3,800	14.48	0	0	3,800	4,300	3,300
15/04/2026	3,700	-0.2 (-5.13%)	1,100	4.18	0	0	3,900	4,400	3,400
14/04/2026	3,900	-0.1 (-2.5%)	1,900	7.42	0	0	4,000	4,600	3,400
13/04/2026	4,000	-0.3 (-6.98%)	401	1.6	0	0	4,300	4,900	3,700
10/04/2026	4,300	0.1 (2.38%)	100	0.43	0	0	4,200	4,800	3,600
09/04/2026	4,200	0.1 (2.44%)	100	0.42	0	0	4,100	4,700	3,500
08/04/2026	4,400	0.3 (7.32%)	300	1.24	0	0	4,100	4,700	3,500
07/04/2026	4,200	0.4 (10.53%)	213	0.87	0	0	3,800	4,300	3,300
06/04/2026	3,700	-0.2 (-5.13%)	623	2.36	0	0	3,900	4,400	3,400
03/04/2026	3,700	-0.3 (-7.5%)	3,200	12.47	0	0	4,000	4,600	3,400
02/04/2026	4,000	0 (0%)	1,907	7.67	0	0	4,000	4,600	3,400
01/04/2026	4,000	-0.4 (-9.09%)	5,093	20.54	0	0	4,400	5,000	3,800
31/03/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
30/03/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
27/03/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
26/03/2026	4,100	0 (0%)	1,823	7.95	0	0	4,100	4,700	3,500
25/03/2026	4,100	-0.4 (-8.89%)	100	0.41	0	0	4,500	5,100	3,900
24/03/2026	4,500	0 (0%)	0	0	0	0	4,500	5,100	3,900
23/03/2026	4,500	0.1 (2.27%)	4,800	21.6	0	0	4,400	5,000	3,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結