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
12/06/2026	10,800	0.2 (1.89%)	58,563	637.25	0	0	10,600	12,100	9,100
11/06/2026	10,600	0 (0%)	26,070	275.58	0	0	10,600	12,100	9,100
10/06/2026	10,800	0.1 (0.93%)	24,064	256.21	0	0	10,700	12,300	9,100
09/06/2026	10,700	0.4 (3.88%)	29,297	312.94	0	0	10,300	11,800	8,800
08/06/2026	11,300	0.2 (1.8%)	55,489	614.84	0	0	11,100	12,700	9,500
05/06/2026	11,100	-0.1 (-0.89%)	123,550	1,371.43	0	0	11,200	12,800	9,600
04/06/2026	11,100	0 (0%)	4,624	51.67	0	0	11,100	12,700	9,500
03/06/2026	11,200	0.1 (0.9%)	8,973	99.94	0	0	11,100	12,700	9,500
02/06/2026	11,100	0 (0%)	73,369	815.	0	0	11,100	12,700	9,500
01/06/2026	11,100	0 (0%)	57,554	639.	0	0	11,100	12,700	9,500
29/05/2026	11,200	0.1 (0.9%)	82,296	913.14	0	0	11,100	12,700	9,500
28/05/2026	11,100	0 (0%)	47,751	529.99	0	0	11,100	12,700	9,500
27/05/2026	11,100	0 (0%)	40,036	444.32	0	0	11,100	12,700	9,500
26/05/2026	11,100	0.1 (0.91%)	10,268	113.52	0	0	11,000	12,600	9,400
25/05/2026	11,000	0.2 (1.85%)	41,088	450.39	0	0	10,800	12,400	9,200
22/05/2026	11,000	0.1 (0.92%)	9,956	107.95	0	0	10,900	12,500	9,300
21/05/2026	11,200	0.3 (2.75%)	12,497	136.85	0	0	10,900	12,500	9,300
20/05/2026	11,100	0 (0%)	40,903	447.43	0	0	11,100	12,700	9,500
19/05/2026	11,200	0.1 (0.9%)	16,460	183.15	0	0	11,100	12,700	9,500
18/05/2026	11,200	0 (0%)	19,258	214.06	0	0	11,200	12,800	9,600
15/05/2026	11,200	0 (0%)	46,517	520.24	0	0	11,200	12,800	9,600
14/05/2026	11,300	0.1 (0.89%)	17,933	201.31	0	0	11,200	12,800	9,600
13/05/2026	11,200	-0.2 (-1.75%)	9,893	110.96	0	0	11,400	13,100	9,700
12/05/2026	11,400	0.3 (2.7%)	14,418	164.37	0	0	11,100	12,700	9,500
11/05/2026	11,400	-0.1 (-0.87%)	130,325	1,452.57	0	0	11,500	13,200	9,800
08/05/2026	11,500	0 (0%)	69,974	804.69	0	0	11,500	13,200	9,800
07/05/2026	11,500	-0.1 (-0.86%)	96,591	1,111.08	0	0	11,600	13,300	9,900
06/05/2026	11,700	0.1 (0.86%)	79,331	919.17	0	0	11,600	13,300	9,900
05/05/2026	11,600	0 (0%)	15,460	178.65	0	0	11,600	13,300	9,900
04/05/2026	11,700	0.1 (0.86%)	26,344	304.77	0	0	11,600	13,300	9,900
29/04/2026	11,700	0.1 (0.86%)	16,266	189.42	0	0	11,600	13,300	9,900
28/04/2026	11,700	0 (0%)	40,846	475.33	0	0	11,700	13,400	10,000
24/04/2026	11,700	0 (0%)	23,859	278.83	0	0	11,700	13,400	10,000
23/04/2026	11,700	-0.1 (-0.85%)	23,800	277.92	0	0	11,800	13,500	10,100
22/04/2026	11,800	-0.1 (-0.84%)	11,170	131.36	0	0	11,900	13,600	10,200
21/04/2026	11,900	0 (0%)	14,654	174.17	0	0	11,900	13,600	10,200
20/04/2026	12,000	0.3 (2.56%)	56,152	670.44	0	0	11,700	13,400	10,000
17/04/2026	11,800	0 (0%)	34,603	405.19	0	0	11,800	13,500	10,100
16/04/2026	11,800	-0.1 (-0.84%)	67,439	794.79	0	0	11,900	13,600	10,200
15/04/2026	12,000	0.1 (0.84%)	30,672	363.78	0	0	11,900	13,600	10,200
14/04/2026	12,000	0.2 (1.69%)	56,917	679.7	0	0	11,800	13,500	10,100
13/04/2026	11,900	-0.1 (-0.83%)	35,564	420.25	0	0	12,000	13,800	10,200
10/04/2026	12,000	-0.2 (-1.64%)	138,892	1,662.11	0	0	12,200	14,000	10,400
09/04/2026	12,200	0 (0%)	4,051	49.42	0	0	12,200	14,000	10,400
08/04/2026	12,300	0.4 (3.36%)	27,609	337.22	0	0	11,900	13,600	10,200
07/04/2026	11,900	0 (0%)	1,337	15.96	0	0	11,900	13,600	10,200
06/04/2026	11,900	-0.1 (-0.83%)	2,407	28.59	0	0	12,000	13,800	10,200
03/04/2026	12,000	0 (0%)	2,628	31.64	0	0	12,000	13,800	10,200
02/04/2026	12,000	0 (0%)	3,432	41.07	0	0	12,000	13,800	10,200
01/04/2026	12,100	-0.1 (-0.82%)	4,254	51.12	0	0	12,200	14,000	10,400
31/03/2026	12,000	0.1 (0.84%)	15,247	185.3	0	0	11,900	13,600	10,200
30/03/2026	12,000	0.2 (1.69%)	3,645	43.46	0	0	11,800	13,500	10,100
27/03/2026	11,800	-0.1 (-0.84%)	20,217	238.54	0	0	11,900	13,600	10,200
26/03/2026	11,900	0 (0%)	56	0.66	0	0	11,900	13,600	10,200
25/03/2026	12,000	0.3 (2.56%)	11,137	132.17	0	0	11,700	13,400	10,000
24/03/2026	11,900	0.2 (1.71%)	6,544	76.75	0	0	11,700	13,400	10,000
23/03/2026	11,600	-0.1 (-0.85%)	20,821	243.4	0	0	11,700	13,400	10,000
20/03/2026	11,700	0 (0%)	1,352	15.86	0	0	11,700	13,400	10,000
19/03/2026	11,700	-0.3 (-2.5%)	1,935	22.72	0	0	12,000	13,800	10,200
18/03/2026	12,100	0.1 (0.83%)	4,281	51.48	0	0	12,000	13,800	10,200
17/03/2026	12,100	-0.2 (-1.63%)	5,245	63.2	0	0	12,300	14,100	10,500
16/03/2026	12,000	0 (0%)	4,978	61.15	0	0	12,000	13,800	10,200
13/03/2026	12,000	-0.2 (-1.64%)	17,638	211.09	0	0	12,200	14,000	10,400
12/03/2026	11,900	-0.3 (-2.46%)	31,821	387.27	0	0	12,200	14,000	10,400
11/03/2026	12,000	0.4 (3.45%)	17,720	216.5	0	0	11,600	13,300	9,900
10/03/2026	11,800	0.7 (6.31%)	16,160	187.2	0	0	11,100	12,700	9,500
09/03/2026	11,000	-1.2 (-9.84%)	23,863	265.04	0	0	12,200	14,000	10,400
06/03/2026	12,200	-0.1 (-0.81%)	2,994	36.49	0	0	12,300	14,100	10,500
05/03/2026	12,300	-0.1 (-0.81%)	10,913	133.96	0	0	12,400	14,200	10,600
04/03/2026	12,300	-0.3 (-2.38%)	15,650	194.21	0	0	12,600	14,400	10,800
03/03/2026	12,400	0 (0%)	44,103	557.05	0	0	12,400	14,200	10,600
02/03/2026	12,300	-0.4 (-3.15%)	21,062	260.69	0	0	12,700	14,600	10,800
27/02/2026	12,800	0.5 (4.07%)	33,443	424.98	0	0	12,300	14,100	10,500
26/02/2026	12,500	0.5 (4.17%)	41,300	507.29	0	0	12,000	13,800	10,200
25/02/2026	12,000	0.2 (1.69%)	146,521	1,754.33	0	0	11,800	13,500	10,100
24/02/2026	11,900	-0.2 (-1.65%)	27,707	328.31	0	0	12,100	13,900	10,300
23/02/2026	12,100	0.1 (0.83%)	4,129	49.85	0	0	12,000	13,800	10,200
13/02/2026	12,100	0.2 (1.68%)	17,309	207.6	0	0	11,900	13,600	10,200
12/02/2026	12,000	0 (0%)	6,770	80.75	0	0	12,000	13,800	10,200
11/02/2026	12,000	0.1 (0.84%)	2,914	34.85	0	0	11,900	13,600	10,200
10/02/2026	12,000	0 (0%)	3,330	39.47	0	0	12,000	13,800	10,200
09/02/2026	12,100	0 (0%)	2,235	26.79	0	0	12,100	13,900	10,300
06/02/2026	12,100	-0.2 (-1.63%)	7,996	96.57	0	0	12,300	14,100	10,500
05/02/2026	12,200	0 (0%)	4,099	50.22	0	0	12,200	14,000	10,400
04/02/2026	12,200	-0.3 (-2.4%)	23,206	283.1	0	0	12,500	14,300	10,700
03/02/2026	12,500	0.1 (0.81%)	8,784	109.38	0	0	12,400	14,200	10,600
02/02/2026	12,400	0 (0%)	4,272	53.01	0	0	12,400	14,200	10,600
30/01/2026	12,400	-0.1 (-0.8%)	9,897	122.62	0	0	12,500	14,300	10,700
29/01/2026	12,500	0.1 (0.81%)	5,350	66.66	0	0	12,400	14,200	10,600
28/01/2026	12,300	-0.1 (-0.81%)	6,203	77.05	0	0	12,400	14,200	10,600
27/01/2026	12,500	0 (0%)	8,562	106.	0	0	12,500	14,300	10,700
26/01/2026	12,300	-0.5 (-3.91%)	45,545	570.48	0	0	12,800	14,700	10,900
23/01/2026	12,600	-0.1 (-0.79%)	27,871	356.09	0	0	12,700	14,600	10,800
22/01/2026	12,700	0.4 (3.25%)	30,261	383.65	0	0	12,300	14,100	10,500
21/01/2026	12,300	-0.1 (-0.81%)	12,682	155.91	0	0	12,400	14,200	10,600
20/01/2026	12,400	-0.1 (-0.8%)	4,012	49.63	0	0	12,500	14,300	10,700
19/01/2026	12,400	-0.1 (-0.8%)	28,786	359.33	0	0	12,500	14,300	10,700
16/01/2026	12,700	0.2 (1.6%)	6,884	86.23	0	0	12,500	14,300	10,700
15/01/2026	12,500	-0.1 (-0.79%)	4,429	55.58	0	0	12,600	14,400	10,800
14/01/2026	12,600	-0.1 (-0.79%)	18,242	230.39	0	0	12,700	14,600	10,800
13/01/2026	12,500	-0.1 (-0.79%)	13,032	165.	0	0	12,600	14,400	10,800
12/01/2026	12,800	0.1 (0.79%)	8,912	112.57	0	0	12,700	14,600	10,800
09/01/2026	12,600	0 (0%)	5,191	65.7	0	0	12,600	14,400	10,800
08/01/2026	12,700	0.4 (3.25%)	50,419	635.88	0	0	12,300	14,100	10,500
07/01/2026	12,400	0.2 (1.64%)	12,350	151.95	0	0	12,200	14,000	10,400
06/01/2026	12,400	0.2 (1.64%)	22,163	270.	0	0	12,200	14,000	10,400
05/01/2026	12,400	0 (0%)	4,449	54.29	0	0	12,400	14,200	10,600
31/12/2025	12,400	0 (0%)	6,084	75.38	0	0	12,400	14,200	10,600
30/12/2025	12,300	-0.1 (-0.81%)	1,055	13.06	0	0	12,400	14,200	10,600
29/12/2025	12,400	0 (0%)	4,492	55.72	0	0	12,400	14,200	10,600
26/12/2025	12,500	0.1 (0.81%)	8,803	109.14	0	0	12,400	14,200	10,600
25/12/2025	12,300	-0.3 (-2.38%)	4,731	58.76	0	0	12,600	14,400	10,800
24/12/2025	12,600	0 (0%)	1,836	23.12	0	0	12,600	14,400	10,800
23/12/2025	12,600	0 (0%)	3,628	45.72	0	0	12,600	14,400	10,800
22/12/2025	12,600	0 (0%)	24,124	303.92	0	0	12,600	14,400	10,800
19/12/2025	12,600	0.2 (1.61%)	24,503	307.99	0	0	12,400	14,200	10,600
18/12/2025	12,600	0.1 (0.8%)	1,522	18.84	0	0	12,500	14,300	10,700
17/12/2025	12,600	0.2 (1.61%)	10,366	129.4	0	0	12,400	14,200	10,600
16/12/2025	12,500	0 (0%)	8,978	111.35	0	0	12,500	14,300	10,700
15/12/2025	12,400	-0.1 (-0.8%)	23,513	293.64	0	0	12,500	14,300	10,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結