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
06/05/2026	41,300	0 (0%)	400	16.49	0	0	41,300	47,400	35,200
05/05/2026	41,300	-0.4 (-0.96%)	200	8.26	0	0	41,700	47,900	35,500
04/05/2026	41,600	0 (0%)	200	8.34	0	0	41,600	47,800	35,400
29/04/2026	41,800	-0.2 (-0.48%)	1,801	74.98	0	0	42,000	48,300	35,700
28/04/2026	42,000	-0.4 (-0.94%)	2,000	84	0	0	42,400	48,700	36,100
24/04/2026	42,400	0.5 (1.19%)	119	5.04	0	0	41,900	48,100	35,700
23/04/2026	41,900	0 (0%)	0	0	0	0	41,900	48,100	35,700
22/04/2026	41,600	-0.5 (-1.19%)	300	12.56	0	0	42,100	48,400	35,800
21/04/2026	42,000	-0.5 (-1.18%)	501	21.08	0	0	42,500	48,800	36,200
20/04/2026	42,500	0 (0%)	410	17.41	0	0	42,500	48,800	36,200
17/04/2026	42,500	0.2 (0.47%)	100	4.25	0	0	42,300	48,600	36,000
16/04/2026	42,400	0.2 (0.47%)	200	8.46	0	0	42,200	48,500	35,900
15/04/2026	42,200	0.8 (1.93%)	100	4.22	0	0	41,400	47,600	35,200
14/04/2026	41,400	0 (0%)	0	0	0	0	41,400	47,600	35,200
13/04/2026	41,200	-0.3 (-0.72%)	2,200	90.97	0	0	41,500	47,700	35,300
10/04/2026	41,200	-0.9 (-2.14%)	600	24.9	0	0	42,100	48,400	35,800
09/04/2026	42,100	0 (0%)	129	5.4	0	0	42,100	48,400	35,800
08/04/2026	42,300	0.6 (1.44%)	310	13.04	0	0	41,700	47,900	35,500
07/04/2026	41,700	0 (0%)	47	1.93	0	0	41,700	47,900	35,500
06/04/2026	41,700	-0.4 (-0.95%)	200	8.34	0	0	42,100	48,400	35,800
03/04/2026	41,700	0 (0%)	300	12.63	0	0	41,700	47,900	35,500
02/04/2026	41,600	-0.3 (-0.72%)	400	16.69	0	0	41,900	48,100	35,700
01/04/2026	42,000	1.3 (3.19%)	2,804	117.39	0	0	40,700	46,800	34,600
31/03/2026	40,700	0 (0%)	1,000	40.7	0	0	40,700	46,800	34,600
30/03/2026	40,800	0.2 (0.49%)	500	20.34	0	0	40,600	46,600	34,600
27/03/2026	40,600	0 (0%)	10	0.4	0	0	40,600	46,600	34,600
26/03/2026	40,800	0.2 (0.49%)	1,500	60.96	0	0	40,600	46,600	34,600
25/03/2026	40,700	0.5 (1.24%)	2,700	109.73	0	0	40,200	46,200	34,200
24/03/2026	40,000	-0.6 (-1.48%)	3,143	126.45	0	0	40,600	46,600	34,600
23/03/2026	40,500	-1.5 (-3.57%)	3,300	134.1	0	0	42,000	48,300	35,700
20/03/2026	42,000	-0.1 (-0.24%)	710	29.82	0	0	42,100	48,400	35,800
19/03/2026	42,100	0 (0%)	2	0.08	0	0	42,100	48,400	35,800
18/03/2026	42,100	0 (0%)	104	4.37	0	0	42,100	48,400	35,800
17/03/2026	42,100	0 (0%)	201	8.46	0	0	42,100	48,400	35,800
16/03/2026	42,100	0 (0%)	100	4.21	0	0	42,100	48,400	35,800
13/03/2026	42,100	0 (0%)	100	4.21	0	0	42,100	48,400	35,800
12/03/2026	42,100	0.2 (0.48%)	500	21.05	0	0	41,900	48,100	35,700
11/03/2026	41,900	0 (0%)	200	8.38	0	0	41,900	48,100	35,700
10/03/2026	41,900	1.4 (3.46%)	300	12.58	0	0	40,500	46,500	34,500
09/03/2026	40,000	-1.6 (-3.85%)	4,302	174.31	0	0	41,600	47,800	35,400
06/03/2026	41,200	-1.5 (-3.51%)	1,200	49.87	0	0	42,700	49,100	36,300
05/03/2026	42,900	0.7 (1.66%)	430	18.36	0	0	42,200	48,500	35,900
04/03/2026	42,000	-0.2 (-0.47%)	1,405	59.31	0	0	42,200	48,500	35,900
03/03/2026	41,300	-1.5 (-3.5%)	1,100	46.38	0	0	42,800	49,200	36,400
02/03/2026	42,800	0 (0%)	6,502	278.29	0	0	42,800	49,200	36,400
27/02/2026	42,800	-0.1 (-0.23%)	110	4.71	0	0	42,900	49,300	36,500
26/02/2026	42,800	-0.2 (-0.47%)	3,201	137.32	0	0	43,000	49,400	36,600
25/02/2026	43,000	-0.2 (-0.46%)	115	4.93	0	0	43,200	49,600	36,800
24/02/2026	43,900	2 (4.77%)	301	13.01	0	0	41,900	48,100	35,700
23/02/2026	41,900	0 (0%)	400	16.76	0	0	41,900	48,100	35,700
13/02/2026	41,900	0 (0%)	404	16.92	0	0	41,900	48,100	35,700
12/02/2026	41,900	0.9 (2.2%)	100	4.19	0	0	41,000	47,100	34,900
11/02/2026	41,000	0 (0%)	11	0.45	0	0	41,000	47,100	34,900
10/02/2026	41,000	-0.8 (-1.91%)	2,600	106.68	0	0	41,800	48,000	35,600
09/02/2026	41,800	0.3 (0.72%)	800	33.47	0	0	41,500	47,700	35,300
06/02/2026	41,500	-0.2 (-0.48%)	800	33.21	0	0	41,700	47,900	35,500
05/02/2026	41,700	0 (0%)	0	0	0	0	41,700	47,900	35,500
04/02/2026	41,700	0 (0%)	0	0	0	0	41,700	47,900	35,500
03/02/2026	41,900	0.4 (0.96%)	2,300	95.8	0	0	41,500	47,700	35,300
02/02/2026	41,500	-0.2 (-0.48%)	420	17.41	0	0	41,700	47,900	35,500
30/01/2026	41,700	0 (0%)	601	25.06	0	0	41,700	47,900	35,500
29/01/2026	41,700	-0.1 (-0.24%)	312	13.	0	0	41,800	48,000	35,600
28/01/2026	41,700	-0.2 (-0.48%)	700	29.25	0	0	41,900	48,100	35,700
27/01/2026	41,900	0.8 (1.95%)	100	4.19	0	0	41,100	47,200	35,000
26/01/2026	41,100	-0.6 (-1.44%)	400	16.44	0	0	41,700	47,900	35,500
23/01/2026	41,900	1.7 (4.23%)	1,410	58.74	0	0	40,200	46,200	34,200
22/01/2026	40,200	-0.2 (-0.5%)	1,000	40.2	0	0	40,400	46,400	34,400
21/01/2026	40,400	0 (0%)	1	0.05	0	0	40,400	46,400	34,400
20/01/2026	40,000	-0.8 (-1.96%)	200	8.08	0	0	40,800	46,900	34,700
19/01/2026	40,800	-0.1 (-0.24%)	201	8.2	0	0	40,900	47,000	34,800
16/01/2026	40,900	0 (0%)	492	20.05	0	0	40,900	47,000	34,800
15/01/2026	40,900	0 (0%)	550	22.45	0	0	40,900	47,000	34,800
14/01/2026	40,900	0.9 (2.25%)	101	4.13	0	0	40,000	46,000	34,000
13/01/2026	40,600	1 (2.53%)	1,601	64.05	0	0	39,600	45,500	33,700
12/01/2026	39,400	0 (0%)	972	38.57	0	0	39,400	45,300	33,500
09/01/2026	39,400	-0.3 (-0.76%)	1,100	43.39	0	0	39,700	45,600	33,800
08/01/2026	39,600	-0.6 (-1.49%)	300	11.92	0	0	40,200	46,200	34,200
07/01/2026	40,300	1 (2.54%)	211	8.47	0	0	39,300	45,100	33,500
06/01/2026	39,300	-0.6 (-1.5%)	500	19.66	0	0	39,900	45,800	34,000
05/01/2026	39,700	-0.5 (-1.24%)	500	19.97	0	0	40,200	46,200	34,200
31/12/2025	40,200	0 (0%)	0	0	0	0	40,200	46,200	34,200
30/12/2025	40,000	-0.4 (-0.99%)	4,800	193.12	0	0	40,400	46,400	34,400
29/12/2025	40,900	0 (0%)	0	0	0	0	40,900	47,000	34,800
26/12/2025	40,900	0 (0%)	1,500	61.36	0	0	40,900	47,000	34,800
25/12/2025	40,900	0.7 (1.74%)	100	4.09	0	0	40,200	46,200	34,200
24/12/2025	40,100	-0.2 (-0.5%)	900	36.2	0	0	40,300	46,300	34,300
23/12/2025	40,300	0 (0%)	0	0	0	0	40,300	46,300	34,300
22/12/2025	40,300	0 (0%)	200	8.06	0	0	40,300	46,300	34,300
19/12/2025	40,300	0 (0%)	2,700	108.81	0	0	40,300	46,300	34,300
18/12/2025	40,300	0 (0%)	608	24.51	0	0	40,300	46,300	34,300
17/12/2025	40,300	-0.1 (-0.25%)	1,244	50.14	0	0	40,400	46,400	34,400
16/12/2025	40,400	0 (0%)	2,500	101.03	0	0	40,400	46,400	34,400
15/12/2025	40,400	0 (0%)	0	0	0	0	40,400	46,400	34,400
12/12/2025	40,400	0 (0%)	1,300	52.52	0	0	40,400	46,400	34,400
11/12/2025	40,400	0 (0%)	5,000	202	0	0	40,400	46,400	34,400
10/12/2025	40,400	0 (0%)	1,000	40.4	0	0	40,400	46,400	34,400
09/12/2025	40,400	0 (0%)	500	20.2	0	0	40,400	46,400	34,400
08/12/2025	40,400	0 (0%)	5,700	230.43	0	0	40,400	46,400	34,400
05/12/2025	40,400	0 (0%)	7,130	287.74	0	0	40,400	46,400	34,400
04/12/2025	40,900	0 (0%)	5,800	234.07	0	0	40,900	47,000	34,800
03/12/2025	40,700	0.1 (0.25%)	1,300	53.21	0	0	40,600	46,600	34,600
02/12/2025	40,600	-0.3 (-0.73%)	600	24.37	0	0	40,900	47,000	34,800
01/12/2025	40,900	-1.8 (-4.22%)	5,530	226.31	0	0	42,700	49,100	36,300
28/11/2025	43,900	2.5 (6.04%)	3,201	136.52	0	0	41,400	47,600	35,200
27/11/2025	41,300	-0.3 (-0.72%)	600	24.82	0	0	41,600	47,800	35,400
26/11/2025	41,600	0 (0%)	102	4.24	0	0	41,600	47,800	35,400
25/11/2025	41,500	-0.6 (-1.43%)	1,400	58.3	0	0	42,100	48,400	35,800
24/11/2025	42,100	0 (0%)	600	25.25	0	0	42,100	48,400	35,800
21/11/2025	42,000	0 (0%)	1,027	43.25	0	0	42,000	48,300	35,700
20/11/2025	42,000	0 (0%)	50	2.12	0	0	42,000	48,300	35,700
19/11/2025	42,000	0 (0%)	0	0	0	0	42,000	48,300	35,700
18/11/2025	42,000	0 (0%)	2	0.08	0	0	42,000	48,300	35,700
17/11/2025	42,000	-0.3 (-0.71%)	257	10.81	0	0	42,300	48,600	36,000
14/11/2025	42,300	0 (0%)	10	0.42	0	0	42,300	48,600	36,000
13/11/2025	42,300	-0.2 (-0.47%)	100	4.23	0	0	42,500	48,800	36,200
12/11/2025	42,500	0 (0%)	0	0	0	0	42,500	48,800	36,200
11/11/2025	42,500	-0.4 (-0.93%)	200	8.5	0	0	42,900	49,300	36,500
10/11/2025	42,500	-0.6 (-1.39%)	300	12.87	0	0	43,100	49,500	36,700
07/11/2025	43,100	0 (0%)	100	4.31	0	0	43,100	49,500	36,700
06/11/2025	43,700	0.5 (1.16%)	313	13.5	0	0	43,200	49,600	36,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結