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
11/05/2026	15,500	0 (0%)	346,000	5,333.65	0	0	15,500	17,000	14,000
08/05/2026	15,500	0 (0%)	182,400	2,808.87	0	0	15,500	17,000	14,000
07/05/2026	15,500	-0.1 (-0.64%)	263,080	4,063.01	0	0	15,600	17,100	14,100
06/05/2026	15,600	0 (0%)	166,927	2,588.03	0	0	15,600	17,100	14,100
05/05/2026	15,600	0.1 (0.65%)	165,301	2,554.5	0	0	15,500	17,000	14,000
04/05/2026	15,500	0 (0%)	185,500	2,853.99	0	0	15,500	17,000	14,000
29/04/2026	15,500	0 (0%)	149,900	2,310.96	0	0	15,500	17,000	14,000
28/04/2026	15,500	0 (0%)	164,900	2,544.47	0	0	15,500	17,000	14,000
24/04/2026	15,500	0.1 (0.65%)	153,500	2,359.69	0	0	15,400	16,900	13,900
23/04/2026	15,400	0 (0%)	219,306	3,360.76	0	0	15,400	16,900	13,900
22/04/2026	15,400	-0.1 (-0.65%)	246,200	3,779.59	100,000	1,550	15,500	17,000	14,000
21/04/2026	15,500	-0.2 (-1.27%)	125,005	1,930.02	0	0	15,700	17,200	14,200
20/04/2026	15,700	0 (0%)	240,500	3,753.39	0	0	15,700	17,200	14,200
17/04/2026	15,700	0 (0%)	156,712	2,440.39	0	0	15,700	17,200	14,200
16/04/2026	15,700	-0.1 (-0.63%)	233,901	3,652.84	0	0	15,800	17,300	14,300
15/04/2026	15,800	-0.1 (-0.63%)	151,500	2,378	0	0	15,900	17,400	14,400
14/04/2026	15,900	0.2 (1.27%)	196,855	3,079.54	0	0	15,700	17,200	14,200
13/04/2026	15,700	-0.1 (-0.63%)	210,058	3,293.7	0	0	15,800	17,300	14,300
10/04/2026	15,800	0.1 (0.64%)	178,303	2,804.81	0	0	15,700	17,200	14,200
09/04/2026	15,700	0 (0%)	313,800	4,910.6	0	0	15,700	17,200	14,200
08/04/2026	15,700	0.1 (0.64%)	280,130	4,381.31	0	0	15,600	17,100	14,100
07/04/2026	15,600	0.2 (1.3%)	336,600	5,184.27	0	0	15,400	16,900	13,900
06/04/2026	15,400	0.1 (0.65%)	466,600	7,113.61	0	0	15,300	16,800	13,800
03/04/2026	15,300	0 (0%)	223,500	3,401.1	0	0	15,300	16,800	13,800
02/04/2026	15,300	-0.1 (-0.65%)	125,004	1,911.78	0	0	15,400	16,900	13,900
01/04/2026	15,400	0 (0%)	111,000	1,702.44	0	0	15,400	16,900	13,900
31/03/2026	15,400	0.1 (0.65%)	255,800	3,896.83	0	0	15,300	16,800	13,800
30/03/2026	15,300	-0.1 (-0.65%)	209,800	3,201.41	0	0	15,400	16,900	13,900
27/03/2026	15,400	-0.1 (-0.65%)	203,900	3,127.81	0	0	15,500	17,000	14,000
26/03/2026	15,500	-0.1 (-0.64%)	214,301	3,319.42	0	0	15,600	17,100	14,100
25/03/2026	15,600	0.1 (0.65%)	162,300	2,524.86	93,000	1,311.3	15,500	17,000	14,000
24/03/2026	15,500	0 (0%)	173,400	2,672.71	0	0	15,500	17,000	14,000
23/03/2026	15,500	0 (0%)	241,000	3,692.48	0	0	15,500	17,000	14,000
20/03/2026	15,500	0 (0%)	202,400	3,120.89	0	0	15,500	17,000	14,000
19/03/2026	15,500	-0.1 (-0.64%)	275,400	4,242.5	0	0	15,600	17,100	14,100
18/03/2026	15,600	0 (0%)	193,840	2,996.24	0	0	15,600	17,100	14,100
17/03/2026	15,600	0.1 (0.65%)	230,020	3,575.33	0	0	15,500	17,000	14,000
16/03/2026	15,500	0.1 (0.65%)	185,100	2,864.26	0	0	15,400	16,900	13,900
13/03/2026	15,400	0 (0%)	108,835	1,671.45	0	0	15,400	16,900	13,900
12/03/2026	15,400	0 (0%)	177,600	2,730.52	0	0	15,400	16,900	13,900
11/03/2026	15,400	0.1 (0.65%)	202,009	3,075.72	0	0	15,300	16,800	13,800
10/03/2026	15,300	0.1 (0.66%)	297,651	4,520.36	0	0	15,200	16,700	13,700
09/03/2026	15,200	-0.2 (-1.3%)	150,015	2,287.76	0	0	15,400	16,900	13,900
06/03/2026	15,400	-0.1 (-0.65%)	197,100	3,039.91	0	0	15,500	17,000	14,000
05/03/2026	15,500	0 (0%)	264,111	4,079.41	0	0	15,500	17,000	14,000
04/03/2026	15,500	0.1 (0.65%)	241,800	3,742.69	0	0	15,400	16,900	13,900
03/03/2026	15,400	0 (0%)	408,250	6,231.	0	0	15,400	16,900	13,900
02/03/2026	15,400	0.3 (1.99%)	145,281	2,197.02	0	0	15,100	16,600	13,600
27/02/2026	15,100	0 (0%)	250,604	3,762.16	146,200	2,017.56	15,100	16,600	13,600
26/02/2026	15,100	0 (0%)	279,000	4,186.82	0	0	15,100	16,600	13,600
25/02/2026	15,100	0 (0%)	184,114	2,769.11	0	0	15,100	16,600	13,600
24/02/2026	15,100	0 (0%)	211,300	3,184.92	0	0	15,100	16,600	13,600
23/02/2026	15,100	0 (0%)	230,752	3,470.24	0	0	15,100	16,600	13,600
13/02/2026	15,100	-0.1 (-0.66%)	107,601	1,620.	0	0	15,200	16,700	13,700
12/02/2026	15,200	0 (0%)	156,000	2,362.55	0	0	15,200	16,700	13,700
11/02/2026	15,200	0 (0%)	220,900	3,346.59	0	0	15,200	16,700	13,700
10/02/2026	15,200	0.1 (0.66%)	258,500	3,904.54	0	0	15,100	16,600	13,600
09/02/2026	15,100	0 (0%)	247,204	3,711.59	0	0	15,100	16,600	13,600
06/02/2026	15,100	-0.2 (-1.31%)	277,900	4,224.31	0	0	15,300	16,800	13,800
05/02/2026	15,300	0 (0%)	298,200	4,562.18	0	0	15,300	16,800	13,800
04/02/2026	15,300	-0.1 (-0.65%)	166,201	2,537.41	0	0	15,400	16,900	13,900
03/02/2026	15,400	0 (0%)	285,300	4,375.19	0	0	15,400	16,900	13,900
02/02/2026	15,400	0.1 (0.65%)	152,000	2,326.55	0	0	15,300	16,800	13,800
30/01/2026	15,300	-0.1 (-0.65%)	113,243	1,737.74	0	0	15,400	16,900	13,900
29/01/2026	15,400	0 (0%)	284,507	4,362.31	0	0	15,400	16,900	13,900
28/01/2026	15,400	0.1 (0.65%)	262,701	4,026.76	0	0	15,300	16,800	13,800
27/01/2026	15,300	0.1 (0.66%)	267,302	4,064.55	0	0	15,200	16,700	13,700
26/01/2026	15,200	0 (0%)	216,400	3,283.74	0	0	15,200	16,700	13,700
23/01/2026	15,200	0.1 (0.66%)	244,400	3,679.93	0	0	15,100	16,600	13,600
22/01/2026	15,100	0 (0%)	245,900	3,688.85	0	0	15,100	16,600	13,600
21/01/2026	15,100	0 (0%)	237,900	3,572.27	0	0	15,100	16,600	13,600
20/01/2026	15,100	-0.1 (-0.66%)	162,500	2,446.64	0	0	15,200	16,700	13,700
19/01/2026	15,200	-0.1 (-0.65%)	223,615	3,382.85	0	0	15,300	16,800	13,800
16/01/2026	15,300	0 (0%)	148,400	2,259.19	0	0	15,300	16,800	13,800
15/01/2026	15,300	-0.2 (-1.29%)	197,130	3,022.55	0	0	15,500	17,000	14,000
14/01/2026	15,500	-0.1 (-0.64%)	372,800	5,766.39	0	0	15,600	17,100	14,100
13/01/2026	15,600	0.1 (0.65%)	197,631	3,075.13	0	0	15,500	17,000	14,000
12/01/2026	15,500	0 (0%)	150,506	2,334.46	0	0	15,500	17,000	14,000
09/01/2026	15,500	0 (0%)	232,100	3,574.25	0	0	15,500	17,000	14,000
08/01/2026	15,500	0 (0%)	304,400	4,692.07	0	0	15,500	17,000	14,000
07/01/2026	15,500	0.1 (0.65%)	216,600	3,319.54	0	0	15,400	16,900	13,900
06/01/2026	15,400	0.1 (0.65%)	417,340	6,360.96	0	0	15,300	16,800	13,800
05/01/2026	15,300	0.1 (0.66%)	323,300	4,899.05	0	0	15,200	16,700	13,700
31/12/2025	15,200	-0.1 (-0.65%)	216,700	3,278.99	0	0	15,300	16,800	13,800
30/12/2025	15,300	0.1 (0.66%)	221,900	3,369.15	0	0	15,200	16,700	13,700
29/12/2025	15,200	0.1 (0.66%)	246,400	3,723.17	0	0	15,100	16,600	13,600
26/12/2025	15,100	-0.1 (-0.66%)	150,900	2,268.18	198,000	3,009.6	15,200	16,700	13,700
25/12/2025	15,200	0 (0%)	227,900	3,449.05	0	0	15,200	16,700	13,700
24/12/2025	15,200	-0.2 (-1.3%)	137,205	2,088.6	0	0	15,400	16,900	13,900
23/12/2025	15,400	0.1 (0.65%)	299,608	4,560.58	0	0	15,300	16,800	13,800
22/12/2025	15,300	0.1 (0.66%)	244,905	3,707.74	0	0	15,200	16,700	13,700
19/12/2025	15,200	0.1 (0.66%)	202,108	3,056.05	0	0	15,100	16,600	13,600
18/12/2025	15,100	0 (0%)	239,300	3,599.52	0	0	15,100	16,600	13,600
17/12/2025	15,100	-0.1 (-0.66%)	303,600	4,567.1	0	0	15,200	16,700	13,700
16/12/2025	15,200	0.1 (0.66%)	217,000	3,266.66	0	0	15,100	16,600	13,600
15/12/2025	15,100	0.2 (1.34%)	211,200	3,151.44	0	0	14,900	16,300	13,500
12/12/2025	14,900	-0.1 (-0.67%)	161,600	2,408.9	0	0	15,000	16,500	13,500
11/12/2025	15,000	0.1 (0.67%)	234,500	3,486.98	0	0	14,900	16,300	13,500
10/12/2025	14,900	-0.1 (-0.67%)	206,900	3,075.7	0	0	15,000	16,500	13,500
09/12/2025	15,000	-0.1 (-0.66%)	236,300	3,547	0	0	15,100	16,600	13,600
08/12/2025	15,100	0 (0%)	241,981	3,633.39	0	0	15,100	16,600	13,600
05/12/2025	15,100	0 (0%)	122,900	1,846.25	0	0	15,100	16,600	13,600
04/12/2025	15,100	-0.1 (-0.66%)	210,704	3,192.11	0	0	15,200	16,700	13,700
03/12/2025	15,200	0 (0%)	234,310	3,548.03	0	0	15,200	16,700	13,700
02/12/2025	15,200	0 (0%)	255,515	3,867.26	0	0	15,200	16,700	13,700
01/12/2025	15,200	0.1 (0.66%)	191,400	2,882.43	0	0	15,100	16,600	13,600
28/11/2025	15,100	0.1 (0.67%)	168,700	2,535.24	0	0	15,000	16,500	13,500
27/11/2025	15,000	0 (0%)	261,227	3,918.37	0	0	15,000	16,500	13,500
26/11/2025	15,000	-0.1 (-0.66%)	201,046	3,017.69	0	0	15,100	16,600	13,600
25/11/2025	15,100	0 (0%)	213,500	3,228.92	0	0	15,100	16,600	13,600
24/11/2025	15,100	0 (0%)	250,200	3,774.44	0	0	15,100	16,600	13,600
21/11/2025	15,100	-0.2 (-1.31%)	243,600	3,690.48	0	0	15,300	16,800	13,800
20/11/2025	15,300	0.1 (0.66%)	302,400	4,587.51	0	0	15,200	16,700	13,700
19/11/2025	15,200	0.1 (0.66%)	221,400	3,351.79	0	0	15,100	16,600	13,600
18/11/2025	15,100	0 (0%)	291,100	4,400.96	0	0	15,100	16,600	13,600
17/11/2025	15,100	-0.1 (-0.66%)	280,200	4,208.25	0	0	15,200	16,700	13,700
14/11/2025	15,200	0.1 (0.66%)	144,802	2,187.31	0	0	15,100	16,600	13,600
13/11/2025	15,100	-0.1 (-0.66%)	303,350	4,590.64	0	0	15,200	16,700	13,700
12/11/2025	15,200	0.1 (0.66%)	263,569	3,970.18	179,700	2,515.8	15,100	16,600	13,600
11/11/2025	15,100	0.2 (1.34%)	287,209	4,294.9	0	0	14,900	16,300	13,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結