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
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
19/12/2025	38,900	0 (0%)	6	0.22	0	0	38,900	42,700	35,100
18/12/2025	38,900	0 (0%)	20	0.75	0	0	38,900	42,700	35,100
17/12/2025	38,900	0 (0%)	0	0	0	0	38,900	42,700	35,100
16/12/2025	38,900	0 (0%)	0	0	0	0	38,900	42,700	35,100
15/12/2025	38,900	0 (0%)	0	0	0	0	38,900	42,700	35,100
12/12/2025	38,900	-0.1 (-0.26%)	200	7.78	0	0	39,000	42,900	35,100
11/12/2025	39,000	0 (0%)	22	0.82	0	0	39,000	42,900	35,100
10/12/2025	39,000	3.4 (9.55%)	4,000	155.66	0	0	35,600	39,100	32,100
09/12/2025	35,600	3.1 (9.54%)	620	21.95	0	0	32,500	35,700	29,300
08/12/2025	32,500	0 (0%)	0	0	0	0	32,500	35,700	29,300
05/12/2025	32,500	0 (0%)	50	1.67	0	0	32,500	35,700	29,300
04/12/2025	32,500	0 (0%)	11	0.36	0	0	32,500	35,700	29,300
03/12/2025	32,500	-2 (-5.8%)	747	24.28	0	0	34,500	37,900	31,100
02/12/2025	34,500	-1.8 (-4.96%)	1,005	34.69	0	0	36,300	39,900	32,700
01/12/2025	36,300	0 (0%)	0	0	0	0	36,300	39,900	32,700
28/11/2025	36,300	0 (0%)	0	0	0	0	36,300	39,900	32,700
27/11/2025	36,300	0 (0%)	15	0.54	0	0	36,300	39,900	32,700
26/11/2025	36,300	0.2 (0.55%)	300	10.87	0	0	36,100	39,700	32,500
25/11/2025	36,100	-0.1 (-0.28%)	230	8.3	0	0	36,200	39,800	32,600
24/11/2025	36,200	-3.8 (-9.5%)	400	14.48	0	0	40,000	44,000	36,000
21/11/2025	40,000	0 (0%)	131	4.81	9,502,350	380,094	40,000	44,000	36,000
20/11/2025	40,000	0 (0%)	6,889	272.12	0	0	40,000	44,000	36,000
19/11/2025	40,000	0 (0%)	19	0.68	0	0	40,000	44,000	36,000
18/11/2025	40,000	1.3 (3.36%)	516	20.56	0	0	38,700	42,500	34,900
17/11/2025	38,700	-2.3 (-5.61%)	5,126	198.2	0	0	41,000	45,100	36,900
14/11/2025	41,000	-0.6 (-1.44%)	305	12.49	0	0	41,600	45,700	37,500
13/11/2025	41,600	-0.3 (-0.72%)	275	11.42	0	0	41,900	46,000	37,800
12/11/2025	41,900	0 (0%)	530	21.1	0	0	41,900	46,000	37,800
11/11/2025	41,900	0 (0%)	650	26.71	0	0	41,900	46,000	37,800
10/11/2025	41,900	-0.1 (-0.24%)	2,660	110.89	5,925,000	260,700	42,000	46,200	37,800
07/11/2025	42,000	0 (0%)	251	10.53	17,925,000	812,550	42,000	46,200	37,800
06/11/2025	42,000	0 (0%)	2,394	95.34	5,650,000	254,250	42,000	46,200	37,800
05/11/2025	42,000	3 (7.69%)	234,810	9,188.31	0	0	39,000	42,900	35,100
04/11/2025	39,000	0.7 (1.83%)	103,054	3,962.45	0	0	38,300	42,100	34,500
03/11/2025	38,300	0.3 (0.79%)	53,954	2,074.68	0	0	38,000	41,800	34,200
31/10/2025	38,000	2 (5.56%)	13,725	496.7	0	0	36,000	39,600	32,400
30/10/2025	36,000	1.5 (4.35%)	13,555	469.52	0	0	34,500	37,900	31,100
29/10/2025	34,500	0.4 (1.17%)	11,300	384.53	0	0	34,100	37,500	30,700
28/10/2025	34,100	1.6 (4.92%)	10,100	337.58	0	0	32,500	35,700	29,300
27/10/2025	32,500	1.6 (5.18%)	51,602	1,542.16	0	0	30,900	33,900	27,900
24/10/2025	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
23/10/2025	30,900	0 (0%)	1,100	33.99	0	0	30,900	33,900	27,900
22/10/2025	30,900	0.4 (1.31%)	2,250	68.93	0	0	30,500	33,500	27,500
21/10/2025	30,500	0.7 (2.35%)	10,101	307.87	0	0	29,800	32,700	26,900
20/10/2025	29,800	-0.1 (-0.33%)	12,077	360.	0	0	29,900	32,800	27,000
17/10/2025	29,900	0.6 (2.05%)	17,903	532.29	0	0	29,300	32,200	26,400
16/10/2025	29,300	0.3 (1.03%)	5,671	164.6	0	0	29,000	31,900	26,100
15/10/2025	29,000	1.6 (5.84%)	12,285	346.27	0	0	27,400	30,100	24,700
14/10/2025	27,400	2.4 (9.6%)	9,075	248.5	0	0	25,000	27,500	22,500
13/10/2025	25,000	-0.8 (-3.1%)	9,304	236.74	0	0	25,800	28,300	23,300
10/10/2025	25,800	0 (0%)	21	0.54	0	0	25,800	28,300	23,300
09/10/2025	25,800	0 (0%)	2,004	51.9	0	0	25,800	28,300	23,300
08/10/2025	25,800	0 (0%)	0	0	0	0	25,800	28,300	23,300
07/10/2025	25,800	0 (0%)	0	0	0	0	25,800	28,300	23,300
06/10/2025	25,800	0 (0%)	0	0	0	0	25,800	28,300	23,300
03/10/2025	25,800	0 (0%)	0	0	0	0	25,800	28,300	23,300
02/10/2025	25,800	-0.2 (-0.77%)	413	10.71	0	0	26,000	28,600	23,400
01/10/2025	26,000	0 (0%)	0	0	0	0	26,000	28,600	23,400
30/09/2025	26,000	0.1 (0.39%)	1,705	45.83	0	0	25,900	28,400	23,400
29/09/2025	25,900	0.1 (0.39%)	715	18.51	0	0	25,800	28,300	23,300
26/09/2025	25,800	0 (0%)	11	0.27	0	0	25,800	28,300	23,300
25/09/2025	25,800	0 (0%)	1	0.03	0	0	25,800	28,300	23,300
24/09/2025	25,800	0 (0%)	2,959	74.62	0	0	25,800	28,300	23,300
23/09/2025	25,800	0.3 (1.18%)	500	12.9	0	0	25,500	28,000	23,000
22/09/2025	25,500	-0.3 (-1.16%)	6,529	162.39	0	0	25,800	28,300	23,300
19/09/2025	25,800	0 (0%)	0	0	0	0	25,800	28,300	23,300
18/09/2025	25,800	0 (0%)	200	5.16	0	0	25,800	28,300	23,300
17/09/2025	25,800	0 (0%)	41	1.06	0	0	25,800	28,300	23,300
16/09/2025	25,800	0.2 (0.78%)	900	23.37	0	0	25,600	28,100	23,100
15/09/2025	25,600	0 (0%)	105	2.69	0	0	25,600	28,100	23,100
12/09/2025	25,600	0 (0%)	120	3.09	0	0	25,600	28,100	23,100
11/09/2025	25,600	0 (0%)	100	2.56	0	0	25,600	28,100	23,100
10/09/2025	25,600	0.1 (0.39%)	120	3.11	0	0	25,500	28,000	23,000
09/09/2025	25,500	0.3 (1.19%)	230	5.83	0	0	25,200	27,700	22,700
08/09/2025	25,200	-2.8 (-10%)	100	2.52	0	0	28,000	30,800	25,200
05/09/2025	28,000	2.2 (8.53%)	11,905	333.27	0	0	25,800	28,300	23,300
04/09/2025	25,800	0.3 (1.18%)	2,388	62.2	0	0	25,500	28,000	23,000
03/09/2025	25,500	-2.6 (-9.25%)	254	6.5	0	0	28,100	30,900	25,300
29/08/2025	28,100	0.1 (0.36%)	1,500	42.05	0	0	28,000	30,800	25,200
28/08/2025	28,000	0.3 (1.08%)	6,900	191.55	0	0	27,700	30,400	25,000
27/08/2025	27,700	1.2 (4.53%)	25,826	718.22	0	0	26,500	29,100	23,900
26/08/2025	26,500	0 (0%)	5,026	132.33	0	0	26,500	29,100	23,900
25/08/2025	26,500	-0.3 (-1.12%)	2,802	74.56	0	0	26,800	29,400	24,200
22/08/2025	26,800	-2.2 (-7.59%)	6,581	177.04	0	0	29,000	31,900	26,100
21/08/2025	29,000	-0.1 (-0.34%)	5,749	166.58	0	0	29,100	32,000	26,200
20/08/2025	29,100	0.1 (0.34%)	17,126	495.7	0	0	29,000	31,900	26,100
19/08/2025	29,000	1.6 (5.84%)	40,339	1,168.19	0	0	27,400	30,100	24,700
18/08/2025	27,400	1.4 (5.38%)	19,436	524.13	0	0	26,000	28,600	23,400
15/08/2025	26,000	0.5 (1.96%)	12,651	326.92	0	0	25,500	28,000	23,000
14/08/2025	25,500	0.5 (2%)	7,271	186.58	0	0	25,000	27,500	22,500
13/08/2025	25,000	0.5 (2.04%)	9,400	235.17	0	0	24,500	26,900	22,100
12/08/2025	24,500	0 (0%)	6,001	147.24	0	0	24,500	26,900	22,100
11/08/2025	24,500	0.1 (0.41%)	28,338	684.71	0	0	24,400	26,800	22,000
08/08/2025	24,400	0.1 (0.41%)	66,475	1,616.31	0	0	24,300	26,700	21,900
07/08/2025	24,300	0 (0%)	0	0	0	0	24,300	26,700	21,900
06/08/2025	24,300	1.8 (8%)	120	2.88	0	0	22,500	24,700	20,300
05/08/2025	22,500	0 (0%)	19,500	438.69	0	0	22,500	24,700	20,300
04/08/2025	22,500	0 (0%)	3,506	78.94	0	0	22,500	24,700	20,300
01/08/2025	22,500	-0.2 (-0.88%)	8,025	180.55	0	0	22,700	24,900	20,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結