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
19/06/2026	26,000	0 (0%)	41	1.03	0	0	26,000	28,600	23,400
18/06/2026	26,000	0 (0%)	0	0	0	0	26,000	28,600	23,400
17/06/2026	26,000	0.4 (1.56%)	100	2.6	0	0	25,600	28,100	23,100
16/06/2026	25,600	-0.4 (-1.54%)	2,707	70.38	0	0	26,000	28,600	23,400
15/06/2026	26,000	0 (0%)	0	0	0	0	26,000	28,600	23,400
12/06/2026	26,000	0 (0%)	1,376	34.79	0	0	26,000	28,600	23,400
11/06/2026	26,000	0 (0%)	114	2.96	0	0	26,000	28,600	23,400
10/06/2026	26,000	-0.1 (-0.38%)	2,500	63.08	0	0	26,100	28,700	23,500
09/06/2026	26,100	0.6 (2.35%)	1,400	35.99	0	0	25,500	28,000	23,000
08/06/2026	25,500	-1.5 (-5.56%)	1,238	31.65	0	0	27,000	29,700	24,300
05/06/2026	27,000	0.9 (3.45%)	500	13.27	0	0	26,100	28,700	23,500
04/06/2026	26,100	-0.3 (-1.14%)	400	10.56	0	0	26,400	29,000	23,800
03/06/2026	26,400	0 (0%)	1,729	45.46	0	0	26,400	29,000	23,800
02/06/2026	26,400	-0.3 (-1.12%)	1,300	34.32	0	0	26,700	29,300	24,100
01/06/2026	26,700	-0.2 (-0.74%)	1,807	47.5	0	0	26,900	29,500	24,300
29/05/2026	26,900	0.1 (0.37%)	2,576	65.86	0	0	26,800	29,400	24,200
28/05/2026	26,800	0.3 (1.13%)	19,316	504.2	0	0	26,500	29,100	23,900
27/05/2026	26,500	0 (0%)	3,757	98.26	0	0	26,500	29,100	23,900
26/05/2026	26,500	0.3 (1.15%)	6,940	179.24	0	0	26,200	28,800	23,600
25/05/2026	26,200	-0.2 (-0.76%)	2,100	54.01	0	0	26,400	29,000	23,800
22/05/2026	26,400	-0.6 (-2.22%)	14,900	383.67	0	0	27,000	29,700	24,300
21/05/2026	27,000	1 (3.85%)	866	23.19	0	0	26,000	28,600	23,400
20/05/2026	26,000	-0.8 (-2.99%)	12,769	324.22	0	0	26,800	29,400	24,200
19/05/2026	26,800	-0.2 (-0.74%)	272	7.23	0	0	27,000	29,700	24,300
18/05/2026	27,000	-0.2 (-0.74%)	423	11.42	0	0	27,200	29,900	24,500
15/05/2026	27,200	-0.3 (-1.09%)	104	2.83	0	0	27,500	30,200	24,800
14/05/2026	27,500	0.5 (1.85%)	1,709	46.12	0	0	27,000	29,700	24,300
13/05/2026	27,000	-1 (-3.57%)	1,002	27.66	0	0	28,000	30,800	25,200
12/05/2026	28,000	0.8 (2.94%)	2,376	66.48	0	0	27,200	29,900	24,500
11/05/2026	27,200	-0.8 (-2.86%)	3,709	98.84	0	0	28,000	30,800	25,200
08/05/2026	28,000	0 (0%)	50	1.4	0	0	28,000	30,800	25,200
07/05/2026	28,000	-1.3 (-4.44%)	300	8.4	0	0	29,300	32,200	26,400
06/05/2026	29,300	-0.2 (-0.68%)	380	11.06	0	0	29,500	32,400	26,600
05/05/2026	29,500	-0.3 (-1.01%)	2,911	79.92	0	0	29,800	32,700	26,900
04/05/2026	29,800	0 (0%)	794	22.47	0	0	29,800	32,700	26,900
29/04/2026	29,800	-0.1 (-0.33%)	535	15.71	0	0	29,900	32,800	27,000
28/04/2026	29,900	0 (0%)	0	0	0	0	29,900	32,800	27,000
24/04/2026	29,900	0.1 (0.34%)	1,251	36.83	0	0	29,800	32,700	26,900
23/04/2026	29,800	0 (0%)	0	0	0	0	29,800	32,700	26,900
22/04/2026	29,800	0.5 (1.71%)	1,191	35.29	0	0	29,300	32,200	26,400
21/04/2026	29,300	0 (0%)	1,224	34.25	0	0	29,300	32,200	26,400
20/04/2026	29,300	-0.1 (-0.34%)	720	20.9	0	0	29,400	32,300	26,500
17/04/2026	29,400	0.1 (0.34%)	1,243	35.45	0	0	29,300	32,200	26,400
16/04/2026	29,300	-0.2 (-0.68%)	841	24.06	0	0	29,500	32,400	26,600
15/04/2026	29,500	-0.1 (-0.34%)	1,050	30.93	0	0	29,600	32,500	26,700
14/04/2026	29,600	0.1 (0.34%)	3,100	90.54	0	0	29,500	32,400	26,600
13/04/2026	29,500	-0.3 (-1.01%)	2,202	62.34	0	0	29,800	32,700	26,900
10/04/2026	29,800	2.2 (7.97%)	4,197	114.81	0	0	27,600	30,300	24,900
09/04/2026	27,600	-2.2 (-7.38%)	1,600	44.26	0	0	29,800	32,700	26,900
08/04/2026	29,800	0 (0%)	1,800	50.82	0	0	29,800	32,700	26,900
07/04/2026	29,800	0 (0%)	381	10.95	0	0	29,800	32,700	26,900
06/04/2026	29,800	-0.2 (-0.67%)	207	6.15	0	0	30,000	33,000	27,000
03/04/2026	30,000	0 (0%)	61	1.68	0	0	30,000	33,000	27,000
02/04/2026	30,000	0 (0%)	1,589	47.46	0	0	30,000	33,000	27,000
01/04/2026	30,000	0 (0%)	22	0.62	0	0	30,000	33,000	27,000
31/03/2026	30,000	0.1 (0.33%)	939	27.61	0	0	29,900	32,800	27,000
30/03/2026	29,900	0.4 (1.36%)	1,100	32.75	0	0	29,500	32,400	26,600
27/03/2026	29,500	-0.4 (-1.34%)	11,141	328.6	0	0	29,900	32,800	27,000
26/03/2026	29,900	-0.1 (-0.33%)	918	25.49	0	0	30,000	33,000	27,000
25/03/2026	30,000	0.1 (0.33%)	2,700	81	0	0	29,900	32,800	27,000
24/03/2026	29,900	0 (0%)	2,151	63.94	0	0	29,900	32,800	27,000
23/03/2026	29,900	0 (0%)	0	0	0	0	29,900	32,800	27,000
20/03/2026	29,900	0 (0%)	3,792	107.53	0	0	29,900	32,800	27,000
19/03/2026	29,900	-0.1 (-0.33%)	522	15.58	0	0	30,000	33,000	27,000
18/03/2026	30,000	0 (0%)	2,700	81	0	0	30,000	33,000	27,000
17/03/2026	30,000	0 (0%)	3,800	114	0	0	30,000	33,000	27,000
16/03/2026	30,000	0 (0%)	0	0	0	0	30,000	33,000	27,000
13/03/2026	30,000	0 (0%)	1	0.03	0	0	30,000	33,000	27,000
12/03/2026	30,000	0.1 (0.33%)	2,405	72.15	0	0	29,900	32,800	27,000
11/03/2026	29,900	0 (0%)	600	17.76	0	0	29,900	32,800	27,000
10/03/2026	29,900	-0.1 (-0.33%)	4,729	137.86	0	0	30,000	33,000	27,000
09/03/2026	30,000	0 (0%)	1	0.03	0	0	30,000	33,000	27,000
06/03/2026	30,000	0 (0%)	0	0	0	0	30,000	33,000	27,000
05/03/2026	30,000	-0.9 (-2.91%)	1,500	44.1	0	0	30,900	33,900	27,900
04/03/2026	30,900	0 (0%)	35	1.	0	0	30,900	33,900	27,900
03/03/2026	30,900	0.9 (3%)	1,622	49.61	0	0	30,000	33,000	27,000
02/03/2026	30,000	-0.4 (-1.32%)	2,015	57.01	0	0	30,400	33,400	27,400
27/02/2026	30,400	0 (0%)	48	1.41	0	0	30,400	33,400	27,400
26/02/2026	30,400	-0.3 (-0.98%)	652	19.53	0	0	30,700	33,700	27,700
25/02/2026	30,700	-0.1 (-0.32%)	212	6.5	0	0	30,800	33,800	27,800
24/02/2026	30,800	0 (0%)	7	0.21	0	0	30,800	33,800	27,800
23/02/2026	30,800	-0.2 (-0.65%)	1,006	30.99	0	0	31,000	34,100	27,900
13/02/2026	31,000	0 (0%)	0	0	0	0	31,000	34,100	27,900
12/02/2026	31,000	-0.9 (-2.82%)	1,500	45.5	0	0	31,900	35,000	28,800
11/02/2026	31,900	-1.5 (-4.49%)	130	4.11	0	0	33,400	36,700	30,100
10/02/2026	33,400	0 (0%)	53	1.69	0	0	33,400	36,700	30,100
09/02/2026	33,400	0 (0%)	30	0.97	0	0	33,400	36,700	30,100
06/02/2026	33,400	0 (0%)	20	0.63	0	0	33,400	36,700	30,100
05/02/2026	33,400	2.9 (9.51%)	6,500	193.53	0	0	30,500	33,500	27,500
04/02/2026	30,500	0 (0%)	15	0.45	0	0	30,500	33,500	27,500
03/02/2026	30,500	-1 (-3.17%)	500	14.83	0	0	31,500	34,600	28,400
02/02/2026	31,500	-1.9 (-5.69%)	239	7.38	0	0	33,400	36,700	30,100
30/01/2026	33,400	2.4 (7.74%)	500	16.29	0	0	31,000	34,100	27,900
29/01/2026	31,000	0 (0%)	0	0	0	0	31,000	34,100	27,900
28/01/2026	31,000	0 (0%)	0	0	0	0	31,000	34,100	27,900
27/01/2026	31,000	0 (0%)	0	0	0	0	31,000	34,100	27,900
26/01/2026	31,000	0 (0%)	2	0.06	0	0	31,000	34,100	27,900
23/01/2026	31,000	0 (0%)	844	25.6	0	0	31,000	34,100	27,900
22/01/2026	31,000	0 (0%)	0	0	0	0	31,000	34,100	27,900
21/01/2026	31,000	1 (3.33%)	712	22.06	0	0	30,000	33,000	27,000
20/01/2026	30,000	0 (0%)	50	1.4	0	0	30,000	33,000	27,000
19/01/2026	30,000	0 (0%)	77	2.31	0	0	30,000	33,000	27,000
16/01/2026	30,000	0 (0%)	2,898	85.25	0	0	30,000	33,000	27,000
15/01/2026	30,000	-1 (-3.23%)	2,564	76.36	0	0	31,000	34,100	27,900
14/01/2026	31,000	2 (6.9%)	1,200	36.4	0	0	29,000	31,900	26,100
13/01/2026	29,000	-1 (-3.33%)	332	9.8	0	0	30,000	33,000	27,000
12/01/2026	30,000	0 (0%)	200	6	0	0	30,000	33,000	27,000
09/01/2026	30,000	0 (0%)	87	2.52	0	0	30,000	33,000	27,000
08/01/2026	30,000	0 (0%)	100	3	0	0	30,000	33,000	27,000
07/01/2026	30,000	0 (0%)	2,492	74.91	0	0	30,000	33,000	27,000
06/01/2026	30,000	-1 (-3.23%)	1,100	33.45	0	0	31,000	34,100	27,900
05/01/2026	31,000	-3 (-8.82%)	1,110	34.44	0	0	34,000	37,400	30,600
31/12/2025	34,000	0 (0%)	201	6.84	0	0	34,000	37,400	30,600
30/12/2025	34,000	0 (0%)	100	3.4	0	0	34,000	37,400	30,600
29/12/2025	34,000	0 (0%)	30	1.02	0	0	34,000	37,400	30,600
26/12/2025	34,000	0 (0%)	20	0.68	0	0	34,000	37,400	30,600
25/12/2025	34,000	-1 (-2.86%)	151	5.14	0	0	35,000	38,500	31,500
24/12/2025	35,000	-0.3 (-0.85%)	300	10	0	0	35,300	38,800	31,800
23/12/2025	35,300	-3.6 (-9.25%)	2,266	80.41	0	0	38,900	42,700	35,100
22/12/2025	38,900	0 (0%)	0	0	0	0	38,900	42,700	35,100

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結