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
02/04/2026	28,400	0 (0%)	1,100	31.31	0	0	28,400	30,350	26,450
01/04/2026	28,400	-0.1 (-0.35%)	2,500	71.06	0	0	28,500	30,450	26,550
31/03/2026	28,500	-0.2 (-0.7%)	400	11.34	0	0	28,700	30,700	26,700
30/03/2026	28,700	0.2 (0.7%)	4,700	133.85	0	0	28,500	30,450	26,550
27/03/2026	28,500	0.25 (0.88%)	4,900	138.07	0	0	28,250	30,200	26,300
26/03/2026	28,250	-0.55 (-1.91%)	2,200	62.11	0	0	28,800	30,800	26,800
25/03/2026	28,800	0.6 (2.13%)	20,200	570.71	0	0	28,200	30,150	26,250
24/03/2026	28,200	0 (0%)	13,600	380.93	0	0	28,200	30,150	26,250
23/03/2026	28,200	0 (0%)	22,600	633.89	0	0	28,200	30,150	26,250
20/03/2026	28,200	0 (0%)	34,600	970.91	0	0	28,200	30,150	26,250
19/03/2026	28,200	0 (0%)	51,200	1,436.39	0	0	28,200	30,150	26,250
18/03/2026	28,200	0 (0%)	33,600	941.74	0	0	28,200	30,150	26,250
17/03/2026	28,200	0 (0%)	57,300	1,606.71	0	0	28,200	30,150	26,250
16/03/2026	28,200	0 (0%)	5,500	155.05	0	0	28,200	30,150	26,250
13/03/2026	28,200	-0.1 (-0.35%)	7,800	219.42	0	0	28,300	30,250	26,350
12/03/2026	28,300	-0.1 (-0.35%)	2,900	81.16	0	0	28,400	30,350	26,450
11/03/2026	28,400	0.25 (0.89%)	2,700	75.25	0	0	28,150	30,100	26,200
10/03/2026	28,150	-0.15 (-0.53%)	7,000	195.56	0	0	28,300	30,250	26,350
09/03/2026	28,300	-0.2 (-0.7%)	19,100	529.69	0	0	28,500	30,450	26,550
06/03/2026	28,500	0 (0%)	3,100	87.14	0	0	28,500	30,450	26,550
05/03/2026	28,500	0 (0%)	1,200	34.01	0	0	28,500	30,450	26,550
04/03/2026	28,500	0.1 (0.35%)	20,500	576.23	0	0	28,400	30,350	26,450
03/03/2026	28,400	-0.2 (-0.7%)	9,300	261.94	0	0	28,600	30,600	26,600
02/03/2026	28,600	-0.05 (-0.17%)	14,700	417.69	0	0	28,650	30,650	26,650
27/02/2026	28,650	0.05 (0.17%)	1,700	48.67	0	0	28,600	30,600	26,600
26/02/2026	28,600	0 (0%)	6,700	190.45	0	0	28,600	30,600	26,600
25/02/2026	28,600	0 (0%)	14,400	405.89	0	0	28,600	30,600	26,600
24/02/2026	28,600	0.1 (0.35%)	9,100	256.63	0	0	28,500	30,450	26,550
23/02/2026	28,500	0.05 (0.18%)	7,400	210.64	0	0	28,450	30,400	26,500
13/02/2026	28,450	-0.05 (-0.18%)	18,100	509.25	0	0	28,500	30,450	26,550
12/02/2026	28,500	0.05 (0.18%)	12,500	350.78	0	0	28,450	30,400	26,500
11/02/2026	28,450	0 (0%)	51,000	1,434.4	0	0	28,450	30,400	26,500
10/02/2026	28,450	-0.2 (-0.7%)	20,300	569.71	0	0	28,650	30,650	26,650
09/02/2026	28,650	-0.35 (-1.21%)	21,300	599.5	0	0	29,000	31,000	27,000
06/02/2026	29,000	0.95 (3.39%)	33,300	938.16	0	0	28,050	30,000	26,100
05/02/2026	28,050	-0.05 (-0.18%)	6,800	190.99	0	0	28,100	30,050	26,150
04/02/2026	28,100	-0.3 (-1.06%)	28,900	811.67	0	0	28,400	30,350	26,450
03/02/2026	28,400	-0.6 (-2.07%)	21,000	596.21	0	0	29,000	31,000	27,000
02/02/2026	29,000	-0.35 (-1.19%)	8,600	245.28	0	0	29,350	31,400	27,300
30/01/2026	29,350	-0.25 (-0.84%)	3,200	93.69	0	0	29,600	31,650	27,550
29/01/2026	29,600	0 (0%)	0	0	0	0	29,600	31,650	27,550
28/01/2026	29,600	-0.2 (-0.67%)	1,200	34.84	0	0	29,800	31,850	27,750
27/01/2026	29,800	0.1 (0.34%)	1,700	49.25	0	0	29,700	31,750	27,650
26/01/2026	29,700	-0.3 (-1%)	4,800	139.66	0	0	30,000	32,100	27,900
23/01/2026	30,000	-0.1 (-0.33%)	6,300	187.94	0	0	30,100	32,200	28,000
22/01/2026	30,100	0 (0%)	10,200	299.99	0	0	30,100	32,200	28,000
21/01/2026	30,100	-0.1 (-0.33%)	50,400	1,447.73	0	0	30,200	32,300	28,100
20/01/2026	30,200	1.35 (4.68%)	42,100	1,213.16	0	0	28,850	30,850	26,850
19/01/2026	28,850	0 (0%)	5,500	157.72	0	0	28,850	30,850	26,850
16/01/2026	28,850	0.1 (0.35%)	6,400	183.61	0	0	28,750	30,750	26,750
15/01/2026	28,750	-0.05 (-0.17%)	10,700	303.01	0	0	28,800	30,800	26,800
14/01/2026	28,800	0 (0%)	4,200	119.82	0	0	28,800	30,800	26,800
13/01/2026	28,800	0 (0%)	4,500	128.86	0	0	28,800	30,800	26,800
12/01/2026	28,800	-0.1 (-0.35%)	4,000	115.19	0	0	28,900	30,900	26,900
09/01/2026	28,900	0.05 (0.17%)	200	5.74	0	0	28,850	30,850	26,850
08/01/2026	28,850	-0.05 (-0.17%)	4,200	119.74	0	0	28,900	30,900	26,900
07/01/2026	28,900	0 (0%)	500	14.45	0	0	28,900	30,900	26,900
06/01/2026	28,900	0.05 (0.17%)	200	5.72	0	0	28,850	30,850	26,850
05/01/2026	28,850	0 (0%)	2,900	83.21	0	0	28,850	30,850	26,850
31/12/2025	28,850	0.3 (1.05%)	5,500	156.6	0	0	28,550	30,500	26,600
30/12/2025	28,550	-0.1 (-0.35%)	19,200	550.17	0	0	28,650	30,650	26,650
29/12/2025	28,650	-0.05 (-0.17%)	3,800	107.57	0	0	28,700	30,700	26,700
26/12/2025	28,700	0 (0%)	500	14.34	0	0	28,700	30,700	26,700
25/12/2025	28,700	-0.05 (-0.17%)	3,400	97.57	0	0	28,750	30,750	26,750
24/12/2025	28,750	-0.05 (-0.17%)	1,000	28.75	0	0	28,800	30,800	26,800
23/12/2025	28,800	0.2 (0.7%)	4,400	125.91	0	0	28,600	30,600	26,600
22/12/2025	28,600	0 (0%)	1,600	45.71	0	0	28,600	30,600	26,600
19/12/2025	28,600	0.1 (0.35%)	4,400	125.31	0	0	28,500	30,450	26,550
18/12/2025	28,500	0 (0%)	0	0	0	0	28,500	30,450	26,550
17/12/2025	28,500	-0.05 (-0.18%)	300	8.55	0	0	28,550	30,500	26,600
16/12/2025	28,550	0.65 (2.33%)	9,100	254.48	0	0	27,900	29,850	25,950
15/12/2025	27,900	-0.7 (-2.45%)	5,800	162.29	0	0	28,600	30,600	26,600
12/12/2025	28,600	0 (0%)	0	0	0	0	28,600	30,600	26,600
11/12/2025	28,600	-0.05 (-0.17%)	700	19.82	0	0	28,650	30,650	26,650
10/12/2025	28,650	-0.1 (-0.35%)	1,000	28.69	0	0	28,750	30,750	26,750
09/12/2025	28,750	0 (0%)	0	0	0	0	28,750	30,750	26,750
08/12/2025	28,750	-0.05 (-0.17%)	7,400	205.24	0	0	28,800	30,800	26,800
05/12/2025	28,800	-0.05 (-0.17%)	1,400	40.26	0	0	28,850	30,850	26,850
04/12/2025	28,850	0 (0%)	0	0	0	0	28,850	30,850	26,850
03/12/2025	28,850	0 (0%)	0	0	0	0	28,850	30,850	26,850
02/12/2025	28,850	0.25 (0.87%)	700	20.17	0	0	28,600	30,600	26,600
01/12/2025	28,600	-0.3 (-1.04%)	1,100	31.31	0	0	28,900	30,900	26,900
28/11/2025	28,900	0.6 (2.12%)	1,200	34.46	0	0	28,300	30,250	26,350
27/11/2025	28,300	0.1 (0.35%)	200	5.66	0	0	28,200	30,150	26,250
26/11/2025	28,200	-0.3 (-1.05%)	3,500	98.59	0	0	28,500	30,450	26,550
25/11/2025	28,500	0 (0%)	1,700	48.45	0	0	28,500	30,450	26,550
24/11/2025	28,500	-0.3 (-1.04%)	9,900	283.09	0	0	28,800	30,800	26,800
21/11/2025	28,800	0.2 (0.7%)	2,900	83.09	0	0	28,600	30,600	26,600
20/11/2025	28,600	0.1 (0.35%)	8,800	250.86	0	0	28,500	30,450	26,550
19/11/2025	28,500	-0.45 (-1.55%)	6,800	193.73	0	0	28,950	30,950	26,950
18/11/2025	28,950	0.4 (1.4%)	11,300	322.39	0	0	28,550	30,500	26,600
17/11/2025	28,550	0.05 (0.18%)	25,100	716.39	0	0	28,500	30,450	26,550
14/11/2025	28,500	-0.9 (-3.06%)	18,300	522.05	0	0	29,400	31,450	27,350
13/11/2025	29,400	0.4 (1.38%)	3,700	107.28	0	0	29,000	31,000	27,000
12/11/2025	29,000	0 (0%)	7,700	222.24	0	0	29,000	31,000	27,000
11/11/2025	29,000	0 (0%)	12,300	356.7	0	0	29,000	31,000	27,000
10/11/2025	29,000	0 (0%)	5,100	147.9	0	0	29,000	31,000	27,000
07/11/2025	29,000	0 (0%)	300	8.7	0	0	29,000	31,000	27,000
06/11/2025	29,000	0 (0%)	5,600	162.27	0	0	29,000	31,000	27,000
05/11/2025	29,000	0.4 (1.4%)	10,300	297.68	0	0	28,600	30,600	26,600
04/11/2025	28,600	0 (0%)	1,600	45.76	0	0	28,600	30,600	26,600
03/11/2025	28,600	-0.35 (-1.21%)	7,600	219.06	0	0	28,950	30,950	26,950
31/10/2025	28,950	-0.05 (-0.17%)	17,600	506.43	0	0	29,000	31,000	27,000
30/10/2025	29,000	0.05 (0.17%)	30,800	886.45	0	0	28,950	30,950	26,950
29/10/2025	28,950	-0.05 (-0.17%)	8,400	243.42	0	0	29,000	31,000	27,000
28/10/2025	29,000	0.1 (0.35%)	4,200	121.49	0	0	28,900	30,900	26,900
27/10/2025	28,900	0.1 (0.35%)	10,900	314.38	0	0	28,800	30,800	26,800
24/10/2025	28,800	0 (0%)	6,000	173.08	0	0	28,800	30,800	26,800
23/10/2025	28,800	-0.05 (-0.17%)	6,900	198.73	0	0	28,850	30,850	26,850
22/10/2025	28,850	0.65 (2.3%)	900	25.58	0	0	28,200	30,150	26,250
21/10/2025	28,200	-0.8 (-2.76%)	49,400	1,397.78	0	0	29,000	31,000	27,000
20/10/2025	29,000	0.1 (0.35%)	9,200	266.51	0	0	28,900	30,900	26,900
17/10/2025	28,900	-0.1 (-0.34%)	13,000	376.9	0	0	29,000	31,000	27,000
16/10/2025	29,000	0 (0%)	8,200	237.82	0	0	29,000	31,000	27,000
15/10/2025	29,000	-0.1 (-0.34%)	19,700	571.33	0	0	29,100	31,100	27,100
14/10/2025	29,100	0.1 (0.34%)	11,800	343.5	0	0	29,000	31,000	27,000
13/10/2025	29,000	0 (0%)	2,100	60.91	0	0	29,000	31,000	27,000
10/10/2025	29,000	0.1 (0.35%)	9,500	275.5	0	0	28,900	30,900	26,900
09/10/2025	28,900	-0.1 (-0.34%)	10,800	312.72	0	0	29,000	31,000	27,000
08/10/2025	29,000	0 (0%)	9,300	269.7	0	0	29,000	31,000	27,000
07/10/2025	29,000	0 (0%)	67,000	1,943.03	0	0	29,000	31,000	27,000
06/10/2025	29,000	-0.05 (-0.17%)	3,000	87.73	0	0	29,050	31,050	27,050
03/10/2025	29,050	0.05 (0.17%)	7,100	206.59	0	0	29,000	31,000	27,000
02/10/2025	29,000	0 (0%)	12,100	351.3	0	0	29,000	31,000	27,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結