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
29/10/2026	56,600	0 (0%)	1	0.05	0	0	56,600	62,200	51,000
28/10/2026	56,600	-0.2 (-0.35%)	3,101	175.51	0	0	56,800	62,400	51,200
27/10/2026	56,800	-0.1 (-0.18%)	3,600	204.48	0	0	56,900	62,500	51,300
26/10/2026	56,900	0.4 (0.71%)	5,501	312.96	0	0	56,500	62,100	50,900
23/10/2026	56,500	0 (0%)	100	5.65	0	0	56,500	62,100	50,900
22/10/2026	56,500	0 (0%)	3,144	177.56	0	0	56,500	62,100	50,900
21/10/2026	56,500	0 (0%)	4,302	243.06	0	0	56,500	62,100	50,900
20/10/2026	56,500	0 (0%)	6,500	367.25	0	0	56,500	62,100	50,900
19/10/2026	56,500	0 (0%)	8,120	458.74	0	0	56,500	62,100	50,900
16/10/2026	56,500	-0.5 (-0.88%)	3,630	205.06	0	0	57,000	62,700	51,300
15/10/2026	57,000	1 (1.79%)	11,300	641.58	0	0	56,000	61,600	50,400
14/10/2026	56,000	1.5 (2.75%)	3,501	196.05	0	0	54,500	59,900	49,100
13/10/2026	54,500	-1.5 (-2.68%)	5,200	291.6	0	0	56,000	61,600	50,400
12/10/2026	56,000	-0.5 (-0.88%)	4,101	229.66	0	0	56,500	62,100	50,900
09/10/2026	56,500	-0.2 (-0.35%)	5,600	316.4	0	0	56,700	62,300	51,100
08/10/2026	56,700	0.1 (0.18%)	6,900	391.14	0	0	56,600	62,200	51,000
07/10/2026	56,600	0 (0%)	4,400	249.04	0	0	56,600	62,200	51,000
06/10/2026	56,600	-0.1 (-0.18%)	3,600	203.76	0	0	56,700	62,300	51,100
05/10/2026	56,700	0 (0%)	5,800	328.86	0	0	56,700	62,300	51,100
02/10/2026	56,700	0 (0%)	1	0.06	0	0	56,700	62,300	51,100
01/10/2026	56,700	0.2 (0.35%)	5,200	294.84	0	0	56,500	62,100	50,900
30/09/2026	56,500	-0.5 (-0.88%)	4,400	248.6	0	0	57,000	62,700	51,300
29/09/2026	57,000	1 (1.79%)	160	9.05	0	0	56,000	61,600	50,400
28/09/2026	56,000	-0.7 (-1.23%)	3,300	184.8	0	0	56,700	62,300	51,100
25/09/2026	56,700	0.1 (0.18%)	6,000	340.2	0	0	56,600	62,200	51,000
24/09/2026	56,600	0.1 (0.18%)	7,853	444.43	0	0	56,500	62,100	50,900
23/09/2026	56,500	0 (0%)	5,400	305.1	0	0	56,500	62,100	50,900
22/09/2026	56,500	-0.4 (-0.7%)	4,700	265.55	0	0	56,900	62,500	51,300
21/09/2026	56,900	0 (0%)	5,400	307.26	0	0	56,900	62,500	51,300
18/09/2026	56,900	0 (0%)	4,702	267.54	0	0	56,900	62,500	51,300
17/09/2026	56,900	0 (0%)	5,200	295.88	0	0	56,900	62,500	51,300
16/09/2026	56,900	0 (0%)	4,571	259.76	0	0	56,900	62,500	51,300
15/09/2026	56,900	0 (0%)	5,900	335.71	0	0	56,900	62,500	51,300
14/09/2026	56,900	0 (0%)	5,803	330.19	0	0	56,900	62,500	51,300
11/09/2026	56,900	0 (0%)	0	0	0	0	56,900	62,500	51,300
10/09/2026	56,900	0 (0%)	5,300	301.57	0	0	56,900	62,500	51,300
09/09/2026	56,900	0 (0%)	5,300	301.57	0	0	56,900	62,500	51,300
08/09/2026	56,900	0 (0%)	10,000	566.72	0	0	56,900	62,500	51,300
07/09/2026	56,900	0 (0%)	0	0	0	0	56,900	62,500	51,300
04/09/2026	56,900	-0.1 (-0.18%)	5,300	301.57	0	0	57,000	62,700	51,300
03/09/2026	57,000	0 (0%)	0	0	0	0	57,000	62,700	51,300
28/08/2026	57,000	0.7 (1.24%)	15,640	885.2	0	0	56,300	61,900	50,700
27/08/2026	56,300	0.3 (0.54%)	17,100	961.38	0	0	56,000	61,600	50,400
26/08/2026	56,000	0 (0%)	6	0.34	0	0	56,000	61,600	50,400
25/08/2026	56,000	0 (0%)	4,300	240.8	0	0	56,000	61,600	50,400
24/08/2026	56,000	0 (0%)	4,809	269.29	0	0	56,000	61,600	50,400
21/08/2026	56,000	2.6 (4.87%)	5,500	308	0	0	53,400	58,700	48,100
20/08/2026	53,400	-3.1 (-5.49%)	9,407	500.56	0	0	56,500	62,100	50,900
19/08/2026	56,500	3 (5.61%)	5,300	299.45	0	0	53,500	58,800	48,200
18/08/2026	53,500	-1.5 (-2.73%)	4,400	235.4	0	0	55,000	60,500	49,500
17/08/2026	55,000	0 (0%)	0	0	0	0	55,000	60,500	49,500
14/08/2026	55,000	-1.9 (-3.34%)	100	5.5	0	0	56,900	62,500	51,300
13/08/2026	56,900	0.4 (0.71%)	9,501	538.97	0	0	56,500	62,100	50,900
12/08/2026	56,500	0 (0%)	2,200	124.3	0	0	56,500	62,100	50,900
11/08/2026	56,500	-1 (-1.74%)	5,401	305.16	0	0	57,500	63,200	51,800
10/08/2026	57,500	0.5 (0.88%)	5,502	316.36	0	0	57,000	62,700	51,300
07/08/2026	57,000	2.5 (4.59%)	3,900	222.3	0	0	54,500	59,900	49,100
06/08/2026	54,500	-3 (-5.22%)	4,902	281.56	0	0	57,500	63,200	51,800
05/08/2026	57,500	0 (0%)	0	0	0	0	57,500	63,200	51,800
04/08/2026	57,500	0 (0%)	4,937	283.86	0	0	57,500	63,200	51,800
03/08/2026	57,500	0 (0%)	4,800	276	0	0	57,500	63,200	51,800
31/07/2026	57,500	0 (0%)	4,500	258.75	0	0	57,500	63,200	51,800
30/07/2026	57,500	3 (5.5%)	4,400	253	0	0	54,500	59,900	49,100
29/07/2026	54,500	0 (0%)	883	47.77	0	0	54,500	59,900	49,100
28/07/2026	54,500	-1.5 (-2.68%)	5,500	299.75	0	0	56,000	61,600	50,400
27/07/2026	56,000	-1.8 (-3.11%)	5,100	285.6	0	0	57,800	63,500	52,100
24/07/2026	57,800	0.5 (0.87%)	1,966	113.6	0	0	57,300	63,000	51,600
23/07/2026	57,300	2.3 (4.18%)	7,000	401.28	0	0	55,000	60,500	49,500
22/07/2026	55,000	-2.5 (-4.35%)	17,700	976.1	0	0	57,500	63,200	51,800
21/07/2026	57,500	2.5 (4.55%)	4,802	276.11	0	0	55,000	60,500	49,500
20/07/2026	55,000	-2.9 (-5.01%)	6,800	393.43	0	0	57,900	63,600	52,200
17/07/2026	57,900	1 (1.76%)	1,210	68.36	0	0	56,900	62,500	51,300
16/07/2026	56,900	1.9 (3.45%)	3,600	200.85	0	0	55,000	60,500	49,500
15/07/2026	55,000	-0.5 (-0.9%)	3,502	192.61	0	0	55,500	61,000	50,000
14/07/2026	55,500	0 (0%)	10,900	602.68	0	0	55,500	61,000	50,000
13/07/2026	55,500	4.5 (8.82%)	100	5.55	0	0	51,000	56,100	45,900
10/07/2026	51,000	-4 (-7.27%)	6,310	321.83	0	0	55,000	60,500	49,500
09/07/2026	55,000	-0.5 (-0.9%)	4,500	247.5	0	0	55,500	61,000	50,000
08/07/2026	55,500	-1 (-1.77%)	4,400	244.2	0	0	56,500	62,100	50,900
07/07/2026	56,500	0 (0%)	2	0.11	0	0	56,500	62,100	50,900
06/07/2026	56,500	1.5 (2.73%)	5,910	333.9	0	0	55,000	60,500	49,500
03/07/2026	55,000	-1.9 (-3.34%)	9,400	519.25	0	0	56,900	62,500	51,300
02/07/2026	56,900	-0.1 (-0.18%)	3,232	183.77	0	0	57,000	62,700	51,300
01/07/2026	57,000	0 (0%)	0	0	0	0	57,000	62,700	51,300
30/06/2026	57,000	-0.5 (-0.87%)	9,000	513	0	0	57,500	63,200	51,800
29/06/2026	57,500	3 (5.5%)	5,500	316.25	0	0	54,500	59,900	49,100
26/06/2026	54,500	-3 (-5.22%)	4,102	228.03	0	0	57,500	63,200	51,800
25/06/2026	57,500	3 (5.5%)	2,100	120.5	0	0	54,500	59,900	49,100
24/06/2026	54,500	-0.5 (-0.91%)	6,100	332.45	0	0	55,000	60,500	49,500
23/06/2026	55,000	-0.5 (-0.9%)	5,575	306.63	0	0	55,500	61,000	50,000
22/06/2026	55,500	-1.5 (-2.63%)	4,200	232.95	0	0	57,000	62,700	51,300
19/06/2026	57,000	3 (5.56%)	4,841	275.82	0	0	54,000	59,400	48,600
18/06/2026	54,000	-2.9 (-5.1%)	8,522	470.26	0	0	56,900	62,500	51,300
17/06/2026	56,900	-0.1 (-0.18%)	6,303	356.43	0	0	57,000	62,700	51,300
16/06/2026	57,000	1.4 (2.52%)	5,200	296.4	0	0	55,600	61,100	50,100
15/06/2026	55,600	-0.4 (-0.71%)	6,103	339.33	0	0	56,000	61,600	50,400
12/06/2026	56,000	0 (0%)	5,671	317.43	0	0	56,000	61,600	50,400
11/06/2026	56,000	0 (0%)	0	0	0	0	56,000	61,600	50,400
10/06/2026	56,000	-0.5 (-0.88%)	4,100	229.6	0	0	56,500	62,100	50,900
09/06/2026	56,500	0 (0%)	0	0	0	0	56,500	62,100	50,900
08/06/2026	56,500	2 (3.67%)	4,400	248.6	0	0	54,500	59,900	49,100
05/06/2026	54,500	-1.5 (-2.68%)	4,050	220.75	0	0	56,000	61,600	50,400
04/06/2026	56,000	0 (0%)	0	0	0	0	56,000	61,600	50,400
03/06/2026	56,000	-1 (-1.75%)	2,900	162.4	0	0	57,000	62,700	51,300
02/06/2026	57,000	2.5 (4.59%)	2,914	166.07	0	0	54,500	59,900	49,100
01/06/2026	54,500	0 (0%)	700	38.15	0	0	54,500	59,900	49,100
29/05/2026	54,500	-2.5 (-4.39%)	7,900	438.51	0	0	57,000	62,700	51,300
28/05/2026	57,000	2.5 (4.59%)	4,420	251.88	0	0	54,500	59,900	49,100
27/05/2026	54,500	0 (0%)	9,937	540.12	0	0	54,500	59,900	49,100
26/05/2026	54,500	0 (0%)	620	33.76	0	0	54,500	59,900	49,100
25/05/2026	54,500	-0.5 (-0.91%)	2,801	152.65	0	0	55,000	60,500	49,500
22/05/2026	55,000	-0.5 (-0.9%)	3,500	192.5	0	0	55,500	61,000	50,000
21/05/2026	55,500	0 (0%)	0	0	0	0	55,500	61,000	50,000
20/05/2026	55,500	-0.1 (-0.18%)	4,600	255.3	0	0	55,600	61,100	50,100
19/05/2026	55,600	-0.4 (-0.71%)	2,900	161.24	0	0	56,000	61,600	50,400
18/05/2026	56,000	0 (0%)	40	2.11	0	0	56,000	61,600	50,400
15/05/2026	56,000	2.5 (4.67%)	4,403	246.56	0	0	53,500	58,800	48,200
14/05/2026	53,500	-0.9 (-1.65%)	3,600	201.35	0	0	54,400	59,800	49,000
13/05/2026	54,400	0.9 (1.68%)	4,100	220.47	0	0	53,500	58,800	48,200
12/05/2026	53,500	1 (1.9%)	8,707	464.17	0	0	52,500	57,700	47,300
11/05/2026	52,500	0 (0%)	2,235	117.33	0	0	52,500	57,700	47,300
08/05/2026	52,500	0.5 (0.96%)	2,200	115.5	0	0	52,000	57,200	46,800
07/05/2026	52,000	-2 (-3.7%)	200	10.4	0	0	54,000	59,400	48,600
06/05/2026	54,000	1.5 (2.86%)	4,200	226.8	0	0	52,500	57,700	47,300
05/05/2026	52,500	-0.5 (-0.94%)	4,501	236.3	0	0	53,000	58,300	47,700
04/05/2026	53,000	-0.5 (-0.93%)	4,110	217.84	0	0	53,500	58,800	48,200
29/04/2026	53,500	1.3 (2.49%)	3,420	182.89	0	0	52,200	57,400	47,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結