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
25/06/2026	7,200	0 (0%)	0	0	0	0	7,200	7,900	6,500
24/06/2026	7,200	0 (0%)	0	0	0	0	7,200	7,900	6,500
23/06/2026	7,200	0 (0%)	17,700	127.44	0	0	7,200	7,900	6,500
22/06/2026	7,200	-0.1 (-1.37%)	501	3.61	0	0	7,300	8,000	6,600
19/06/2026	7,300	0 (0%)	100	0.73	0	0	7,300	8,000	6,600
18/06/2026	7,300	-0.2 (-2.67%)	700	4.99	0	0	7,500	8,200	6,800
17/06/2026	7,500	0 (0%)	0	0	0	0	7,500	8,200	6,800
16/06/2026	7,500	0 (0%)	0	0	0	0	7,500	8,200	6,800
15/06/2026	7,500	0.3 (4.17%)	1,500	10.89	0	0	7,200	7,900	6,500
12/06/2026	7,200	0 (0%)	4,000	28.8	0	0	7,200	7,900	6,500
11/06/2026	7,200	0 (0%)	6,500	46.8	0	0	7,200	7,900	6,500
10/06/2026	7,200	-0.2 (-2.7%)	6,500	46.8	0	0	7,400	8,100	6,700
09/06/2026	7,400	0 (0%)	3,000	22.2	0	0	7,400	8,100	6,700
08/06/2026	7,400	0 (0%)	2,800	20.72	0	0	7,400	8,100	6,700
05/06/2026	7,400	0 (0%)	3,000	22.2	0	0	7,400	8,100	6,700
04/06/2026	7,400	-0.1 (-1.33%)	285	2.11	0	0	7,500	8,200	6,800
03/06/2026	7,500	0.2 (2.74%)	800	6	0	0	7,300	8,000	6,600
02/06/2026	7,300	0 (0%)	0	0	0	0	7,300	8,000	6,600
01/06/2026	7,300	-0.1 (-1.35%)	1,200	8.71	0	0	7,400	8,100	6,700
29/05/2026	7,400	0 (0%)	0	0	0	0	7,400	8,100	6,700
28/05/2026	7,400	0 (0%)	0	0	0	0	7,400	8,100	6,700
27/05/2026	7,400	-0.2 (-2.63%)	1,759	12.75	0	0	7,600	8,300	6,900
26/05/2026	7,600	0.4 (5.56%)	1,400	10.64	0	0	7,200	7,900	6,500
25/05/2026	7,200	-0.1 (-1.37%)	6,500	46.8	0	0	7,300	8,000	6,600
22/05/2026	7,300	0 (0%)	0	0	0	0	7,300	8,000	6,600
21/05/2026	7,300	0.1 (1.39%)	300	2.19	0	0	7,200	7,900	6,500
20/05/2026	7,200	-0.1 (-1.37%)	1,300	9.38	0	0	7,300	8,000	6,600
19/05/2026	7,300	0 (0%)	3,000	21.66	0	0	7,300	8,000	6,600
18/05/2026	7,300	0 (0%)	0	0	0	0	7,300	8,000	6,600
15/05/2026	7,300	-0.1 (-1.35%)	200	1.47	0	0	7,400	8,100	6,700
14/05/2026	7,400	0 (0%)	0	0	0	0	7,400	8,100	6,700
13/05/2026	7,400	0.1 (1.37%)	200	1.48	0	0	7,300	8,000	6,600
12/05/2026	7,300	0 (0%)	0	0	0	0	7,300	8,000	6,600
11/05/2026	7,300	0.1 (1.39%)	5,300	38.17	0	0	7,200	7,900	6,500
08/05/2026	7,200	-0.1 (-1.37%)	13,000	93.79	0	0	7,300	8,000	6,600
07/05/2026	7,300	0 (0%)	8,600	62.68	0	0	7,300	8,000	6,600
06/05/2026	7,300	-0.2 (-2.67%)	17,500	128.85	0	0	7,500	8,200	6,800
05/05/2026	7,500	0 (0%)	9,913	73.37	0	0	7,500	8,200	6,800
04/05/2026	7,500	0 (0%)	31,000	229.42	0	0	7,500	8,200	6,800
29/04/2026	7,500	0 (0%)	100	0.75	0	0	7,500	8,200	6,800
28/04/2026	7,500	0.1 (1.35%)	320	2.36	0	0	7,400	8,100	6,700
24/04/2026	7,400	-0.1 (-1.33%)	500	3.7	0	0	7,500	8,200	6,800
23/04/2026	7,500	0.1 (1.35%)	12,100	90.71	0	0	7,400	8,100	6,700
22/04/2026	7,400	0 (0%)	1,000	7.4	0	0	7,400	8,100	6,700
21/04/2026	7,400	0 (0%)	7,700	56.01	0	0	7,400	8,100	6,700
20/04/2026	7,400	-0.1 (-1.33%)	5,100	37.26	0	0	7,500	8,200	6,800
17/04/2026	7,500	0 (0%)	5,700	42.75	0	0	7,500	8,200	6,800
16/04/2026	7,500	0 (0%)	200	1.5	0	0	7,500	8,200	6,800
15/04/2026	7,500	0 (0%)	1,000	7.5	0	0	7,500	8,200	6,800
14/04/2026	7,500	0 (0%)	7,000	51.62	0	0	7,500	8,200	6,800
13/04/2026	7,500	0.1 (1.35%)	200	1.48	0	0	7,400	8,100	6,700
10/04/2026	7,400	-0.2 (-2.63%)	5,400	40.01	0	0	7,600	8,300	6,900
09/04/2026	7,600	0 (0%)	0	0	0	0	7,600	8,300	6,900
08/04/2026	7,600	0.2 (2.7%)	6,329	46.88	0	0	7,400	8,100	6,700
07/04/2026	7,400	0 (0%)	16,200	119.88	0	0	7,400	8,100	6,700
06/04/2026	7,400	-0.1 (-1.33%)	1,195	9.18	0	0	7,500	8,200	6,800
03/04/2026	7,500	0 (0%)	5,100	37.66	0	0	7,500	8,200	6,800
02/04/2026	7,500	0.1 (1.35%)	100	0.75	0	0	7,400	8,100	6,700
01/04/2026	7,400	0 (0%)	35,700	261.15	0	0	7,400	8,100	6,700
31/03/2026	7,400	-0.2 (-2.63%)	8,100	59.96	0	0	7,600	8,300	6,900
30/03/2026	7,600	0 (0%)	0	0	0	0	7,600	8,300	6,900
27/03/2026	7,600	0.1 (1.33%)	25,100	188.26	0	0	7,500	8,200	6,800
26/03/2026	7,500	0 (0%)	3,500	25.95	0	0	7,500	8,200	6,800
25/03/2026	7,500	0 (0%)	5,000	37.5	0	0	7,500	8,200	6,800
24/03/2026	7,500	0 (0%)	320	2.4	0	0	7,500	8,200	6,800
23/03/2026	7,500	-0.2 (-2.6%)	100	0.75	0	0	7,700	8,400	7,000
20/03/2026	7,700	0.3 (4.05%)	500	3.73	0	0	7,400	8,100	6,700
19/03/2026	7,400	-0.3 (-3.9%)	4,500	33.6	0	0	7,700	8,400	7,000
18/03/2026	7,700	0 (0%)	0	0	0	0	7,700	8,400	7,000
17/03/2026	7,700	0 (0%)	200	1.54	0	0	7,700	8,400	7,000
16/03/2026	7,700	0.2 (2.67%)	700	5.39	0	0	7,500	8,200	6,800
13/03/2026	7,500	0 (0%)	700	5.22	0	0	7,500	8,200	6,800
12/03/2026	7,500	0 (0%)	2,100	15.75	0	0	7,500	8,200	6,800
11/03/2026	7,500	0 (0%)	9,900	74.63	0	0	7,500	8,200	6,800
10/03/2026	7,500	0.5 (7.14%)	11,600	82.66	0	0	7,000	7,700	6,300
09/03/2026	7,000	-0.4 (-5.41%)	69,000	486.03	0	0	7,400	8,100	6,700
06/03/2026	7,400	-0.2 (-2.63%)	9,300	69.82	0	0	7,600	8,300	6,900
05/03/2026	7,600	0.1 (1.33%)	14,701	110.77	0	0	7,500	8,200	6,800
04/03/2026	7,500	-0.3 (-3.85%)	36,600	278.76	0	0	7,800	8,500	7,100
03/03/2026	7,800	0.1 (1.3%)	9,000	68.82	0	0	7,700	8,400	7,000
02/03/2026	7,700	-0.1 (-1.28%)	24,000	184.61	0	0	7,800	8,500	7,100
27/02/2026	7,800	0 (0%)	9,000	70.2	0	0	7,800	8,500	7,100
26/02/2026	7,800	-0.1 (-1.27%)	8,101	63.4	0	0	7,900	8,600	7,200
25/02/2026	7,900	0.1 (1.28%)	500	3.94	0	0	7,800	8,500	7,100
24/02/2026	7,800	0 (0%)	8,000	62.4	0	0	7,800	8,500	7,100
23/02/2026	7,800	-0.1 (-1.27%)	39,000	304.2	0	0	7,900	8,600	7,200
13/02/2026	7,900	0.1 (1.28%)	500	3.96	0	0	7,800	8,500	7,100
12/02/2026	7,800	0 (0%)	5,300	41.34	0	0	7,800	8,500	7,100
11/02/2026	7,800	0 (0%)	7,490	58.32	0	0	7,800	8,500	7,100
10/02/2026	7,800	-0.3 (-3.7%)	23,309	181.85	0	0	8,100	8,900	7,300
09/02/2026	8,100	0.1 (1.25%)	1,005	8.09	0	0	8,000	8,800	7,200
06/02/2026	8,000	0 (0%)	6,801	53.12	0	0	8,000	8,800	7,200
05/02/2026	8,000	0 (0%)	6,000	46.92	0	0	8,000	8,800	7,200
04/02/2026	8,000	-0.1 (-1.23%)	50,600	394.84	0	0	8,100	8,900	7,300
03/02/2026	8,100	-0.1 (-1.22%)	13,200	103.18	0	0	8,200	9,000	7,400
02/02/2026	8,200	-0.1 (-1.2%)	9,741	77.04	0	0	8,300	9,100	7,500
30/01/2026	8,300	0 (0%)	0	0	0	0	8,300	9,100	7,500
29/01/2026	8,300	0.1 (1.22%)	5,732	47.22	0	0	8,200	9,000	7,400
28/01/2026	8,200	0.2 (2.5%)	3,300	26.88	0	0	8,000	8,800	7,200
27/01/2026	8,000	0 (0%)	13,901	111.21	0	0	8,000	8,800	7,200
26/01/2026	8,000	-0.2 (-2.44%)	3,600	28.82	0	0	8,200	9,000	7,400
23/01/2026	8,200	-0.1 (-1.2%)	5,400	43.56	0	0	8,300	9,100	7,500
22/01/2026	8,300	0.2 (2.47%)	4,700	39.01	0	0	8,100	8,900	7,300
21/01/2026	8,100	-0.3 (-3.57%)	1,358	11.15	0	0	8,400	9,200	7,600
20/01/2026	8,400	0 (0%)	13,811	111.8	0	0	8,400	9,200	7,600
19/01/2026	8,400	0 (0%)	13,219	110.47	0	0	8,400	9,200	7,600
16/01/2026	8,400	0.2 (2.44%)	6,100	50.82	0	0	8,200	9,000	7,400
15/01/2026	9,000	0.1 (1.12%)	54,000	485.46	0	0	8,900	9,700	8,100
14/01/2026	8,900	-0.2 (-2.2%)	36,500	327.07	0	0	9,100	10,000	8,200
13/01/2026	9,100	0 (0%)	25,600	231.14	0	0	9,100	10,000	8,200
12/01/2026	9,100	-0.1 (-1.09%)	7,200	65.87	0	0	9,200	10,100	8,300
09/01/2026	9,200	0.1 (1.1%)	6,600	60.09	0	0	9,100	10,000	8,200
08/01/2026	9,100	0 (0%)	29,800	271.18	0	0	9,100	10,000	8,200
07/01/2026	9,100	0 (0%)	9,900	89.59	0	0	9,100	10,000	8,200
06/01/2026	9,100	0.2 (2.25%)	27,000	242.39	0	0	8,900	9,700	8,100
05/01/2026	8,900	-0.3 (-3.26%)	63,000	551.5	0	0	9,200	10,100	8,300
31/12/2025	9,200	0.4 (4.55%)	3,000	27	0	0	8,800	9,600	8,000
30/12/2025	8,800	0.1 (1.15%)	7,900	68.8	0	0	8,700	9,500	7,900
29/12/2025	8,700	0 (0%)	11,300	98.31	0	0	8,700	9,500	7,900
26/12/2025	8,700	0 (0%)	3,400	29.37	0	0	8,700	9,500	7,900
25/12/2025	8,700	0 (0%)	22,500	195.75	0	0	8,700	9,500	7,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結