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
08/05/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
07/05/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
06/05/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
05/05/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
04/05/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
29/04/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
28/04/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
24/04/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
23/04/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
22/04/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
21/04/2026	18,000	0 (0%)	200	3.6	0	0	18,000	19,250	16,750
20/04/2026	18,000	0.25 (1.41%)	200	3.6	0	0	17,750	18,950	16,550
17/04/2026	17,750	0.6 (3.5%)	900	15.83	0	0	17,150	18,350	15,950
16/04/2026	17,150	-0.85 (-4.72%)	500	8.67	0	0	18,000	19,250	16,750
15/04/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
14/04/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
13/04/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
10/04/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
09/04/2026	18,000	0 (0%)	200	3.6	0	0	18,000	19,250	16,750
08/04/2026	18,000	-0.4 (-2.17%)	300	5.4	0	0	18,400	19,650	17,150
07/04/2026	18,400	0 (0%)	0	0	0	0	18,400	19,650	17,150
06/04/2026	18,400	0 (0%)	200	3.68	0	0	18,400	19,650	17,150
03/04/2026	18,400	0 (0%)	0	0	0	0	18,400	19,650	17,150
02/04/2026	18,400	-0.6 (-3.16%)	1,100	20.84	0	0	19,000	20,300	17,700
01/04/2026	19,000	0 (0%)	0	0	0	0	19,000	20,300	17,700
31/03/2026	19,000	-0.5 (-2.56%)	1,900	36.85	0	0	19,500	20,850	18,150
30/03/2026	19,500	0 (0%)	0	0	0	0	19,500	20,850	18,150
27/03/2026	19,500	0 (0%)	0	0	0	0	19,500	20,850	18,150
26/03/2026	19,500	0 (0%)	0	0	0	0	19,500	20,850	18,150
25/03/2026	19,500	0 (0%)	1,200	23.4	0	0	19,500	20,850	18,150
24/03/2026	19,500	0 (0%)	1,500	29.15	0	0	19,500	20,850	18,150
23/03/2026	19,500	0 (0%)	0	0	0	0	19,500	20,850	18,150
20/03/2026	19,500	0 (0%)	0	0	0	0	19,500	20,850	18,150
19/03/2026	19,500	0 (0%)	0	0	0	0	19,500	20,850	18,150
18/03/2026	19,500	0.3 (1.56%)	300	5.77	0	0	19,200	20,500	17,900
17/03/2026	19,200	0.6 (3.23%)	100	1.92	0	0	18,600	19,900	17,300
16/03/2026	18,600	-1.4 (-7.%)	400	7.44	0	0	20,000	21,400	18,600
13/03/2026	20,000	0 (0%)	0	0	0	0	20,000	21,400	18,600
12/03/2026	20,000	0 (0%)	1,500	30.05	0	0	20,000	21,400	18,600
11/03/2026	20,000	0 (0%)	1,800	36.28	0	0	20,000	21,400	18,600
10/03/2026	20,000	1.3 (6.95%)	5,900	117.1	0	0	18,700	20,000	17,400
09/03/2026	18,700	1.2 (6.86%)	400	7.48	0	0	17,500	18,700	16,300
06/03/2026	17,500	0 (0%)	1,600	28	0	0	17,500	18,700	16,300
05/03/2026	17,500	-0.55 (-3.05%)	9,100	163.48	0	0	18,050	19,300	16,800
04/03/2026	18,050	-1.15 (-5.99%)	1,700	32.39	0	0	19,200	20,500	17,900
03/03/2026	19,200	0.6 (3.23%)	1,400	26.5	0	0	18,600	19,900	17,300
02/03/2026	18,600	0.05 (0.27%)	1,900	35.14	0	0	18,550	19,800	17,300
27/02/2026	18,550	0.45 (2.49%)	500	9.21	0	0	18,100	19,350	16,850
26/02/2026	18,100	0.2 (1.12%)	800	14.46	0	0	17,900	19,150	16,650
25/02/2026	17,900	0 (0%)	800	14.37	0	0	17,900	19,150	16,650
24/02/2026	17,900	0 (0%)	0	0	0	0	17,900	19,150	16,650
23/02/2026	17,900	0.1 (0.56%)	400	7.13	0	0	17,800	19,000	16,600
13/02/2026	17,800	-0.4 (-2.2%)	600	10.88	0	0	18,200	19,450	16,950
12/02/2026	18,200	0 (0%)	300	5.46	0	0	18,200	19,450	16,950
11/02/2026	18,200	-0.8 (-4.21%)	100	1.82	0	0	19,000	20,300	17,700
10/02/2026	19,000	0.5 (2.7%)	800	14.12	0	0	18,500	19,750	17,250
09/02/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
06/02/2026	18,500	0 (0%)	100	1.85	0	0	18,500	19,750	17,250
05/02/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
04/02/2026	18,500	0.95 (5.41%)	1,400	25.61	0	0	17,550	18,750	16,350
03/02/2026	17,550	-0.85 (-4.62%)	1,100	19.26	0	0	18,400	19,650	17,150
02/02/2026	18,400	0 (0%)	0	0	0	0	18,400	19,650	17,150
30/01/2026	18,400	0 (0%)	0	0	0	0	18,400	19,650	17,150
29/01/2026	18,400	0 (0%)	100	1.84	0	0	18,400	19,650	17,150
28/01/2026	18,400	0.9 (5.14%)	4,200	76.44	0	0	17,500	18,700	16,300
27/01/2026	17,500	-0.35 (-1.96%)	1,100	19.28	0	0	17,850	19,050	16,650
26/01/2026	17,850	0 (0%)	400	7.14	0	0	17,850	19,050	16,650
23/01/2026	17,850	0 (0%)	600	10.72	0	0	17,850	19,050	16,650
22/01/2026	17,850	-0.05 (-0.28%)	300	5.36	0	0	17,900	19,150	16,650
21/01/2026	17,900	-0.2 (-1.1%)	300	5.37	0	0	18,100	19,350	16,850
20/01/2026	18,100	0.5 (2.84%)	1,600	28.99	0	0	17,600	18,800	16,400
19/01/2026	17,600	0 (0%)	1,400	24.64	0	0	17,600	18,800	16,400
16/01/2026	17,600	-0.25 (-1.4%)	100	1.76	0	0	17,850	19,050	16,650
15/01/2026	17,850	0.5 (2.88%)	1,200	21.35	0	0	17,350	18,550	16,150
14/01/2026	17,350	0.2 (1.17%)	1,000	17.25	0	0	17,150	18,350	15,950
13/01/2026	17,150	0 (0%)	400	6.85	0	0	17,150	18,350	15,950
12/01/2026	17,150	0.05 (0.29%)	500	8.58	0	0	17,100	18,250	15,950
09/01/2026	17,100	0.25 (1.48%)	700	11.99	0	0	16,850	18,000	15,700
08/01/2026	16,850	0 (0%)	0	0	0	0	16,850	18,000	15,700
07/01/2026	16,850	0 (0%)	0	0	0	0	16,850	18,000	15,700
06/01/2026	16,850	-0.3 (-1.75%)	800	13.48	0	0	17,150	18,350	15,950
05/01/2026	17,150	-0.85 (-4.72%)	2,000	34.22	0	0	18,000	19,250	16,750
31/12/2025	18,000	0.5 (2.86%)	700	12.6	0	0	17,500	18,700	16,300
30/12/2025	17,500	0 (0%)	0	0	0	0	17,500	18,700	16,300
29/12/2025	17,500	0 (0%)	0	0	0	0	17,500	18,700	16,300
26/12/2025	17,500	0 (0%)	0	0	0	0	17,500	18,700	16,300
25/12/2025	17,500	0 (0%)	0	0	0	0	17,500	18,700	16,300
24/12/2025	17,500	-1.15 (-6.17%)	300	5.25	0	0	18,650	19,950	17,350
23/12/2025	18,650	-0.1 (-0.53%)	100	1.87	0	0	18,750	20,050	17,450
22/12/2025	18,750	-0.15 (-0.79%)	300	5.63	0	0	18,900	20,200	17,600
19/12/2025	18,900	0.4 (2.16%)	1,600	28.71	0	0	18,500	19,750	17,250
18/12/2025	18,500	-0.4 (-2.12%)	300	5.55	0	0	18,900	20,200	17,600
17/12/2025	18,900	0 (0%)	100	1.89	0	0	18,900	20,200	17,600
16/12/2025	18,900	-0.1 (-0.53%)	400	7.56	0	0	19,000	20,300	17,700
15/12/2025	19,000	0 (0%)	0	0	0	0	19,000	20,300	17,700
12/12/2025	19,000	0 (0%)	0	0	0	0	19,000	20,300	17,700
11/12/2025	19,000	-0.1 (-0.52%)	400	7.34	0	0	19,100	20,400	17,800
10/12/2025	19,100	0 (0%)	0	0	0	0	19,100	20,400	17,800
09/12/2025	19,100	0 (0%)	0	0	0	0	19,100	20,400	17,800
08/12/2025	19,100	0 (0%)	0	0	0	0	19,100	20,400	17,800
05/12/2025	19,100	0.1 (0.53%)	200	3.81	0	0	19,000	20,300	17,700
04/12/2025	19,000	0 (0%)	7,000	126.1	0	0	19,000	20,300	17,700
03/12/2025	19,000	-0.7 (-3.55%)	200	3.8	0	0	19,700	21,050	18,350
02/12/2025	19,700	0 (0%)	0	0	0	0	19,700	21,050	18,350
01/12/2025	19,700	0 (0%)	0	0	0	0	19,700	21,050	18,350
28/11/2025	19,700	0 (0%)	0	0	0	0	19,700	21,050	18,350
27/11/2025	19,700	0 (0%)	200	3.94	0	0	19,700	21,050	18,350
26/11/2025	19,700	-1.45 (-6.86%)	3,800	75.21	0	0	21,150	22,600	19,700
25/11/2025	21,150	-1.55 (-6.83%)	100	2.12	0	0	22,700	24,250	21,150
24/11/2025	24,400	-0.25 (-1.01%)	2,700	65.93	0	0	24,650	26,350	22,950
21/11/2025	24,650	0.25 (1.02%)	5,300	129.88	0	0	24,400	26,100	22,700
20/11/2025	24,400	1.45 (6.32%)	2,800	68.15	0	0	22,950	24,550	21,350
19/11/2025	22,950	1.5 (6.99%)	1,800	41.13	0	0	21,450	22,950	19,950
18/11/2025	21,450	-1.55 (-6.74%)	1,300	29.28	0	0	23,000	24,600	21,400
17/11/2025	23,000	1.3 (5.99%)	5,000	112.9	0	0	21,700	23,200	20,200
14/11/2025	21,700	-1.5 (-6.47%)	500	11.36	0	0	23,200	24,800	21,600
13/11/2025	23,200	0.4 (1.75%)	2,400	55.32	0	0	22,800	24,350	21,250
12/11/2025	22,800	1.2 (5.56%)	3,200	70.31	0	0	21,600	23,100	20,100
11/11/2025	21,600	1.3 (6.4%)	6,300	136.05	0	0	20,300	21,700	18,900
10/11/2025	20,300	0.2 (1.%)	1,900	38.53	0	0	20,100	21,500	18,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結