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
27/05/2026	15,000	0.8 (5.63%)	900	13.37	0	0	14,200	16,300	12,100
26/05/2026	14,200	0 (0%)	0	0	0	0	14,200	16,300	12,100
25/05/2026	14,200	0 (0%)	101	1.43	0	0	14,200	16,300	12,100
22/05/2026	14,200	0.1 (0.71%)	400	5.67	0	0	14,100	16,200	12,000
21/05/2026	14,100	0 (0%)	500	7.05	0	0	14,100	16,200	12,000
20/05/2026	14,100	-0.8 (-5.37%)	1,000	14.11	0	0	14,900	17,100	12,700
19/05/2026	14,900	0 (0%)	37	0.55	0	0	14,900	17,100	12,700
18/05/2026	14,900	0.2 (1.36%)	100	1.49	0	0	14,700	16,900	12,500
15/05/2026	14,700	0 (0%)	101	1.48	0	0	14,700	16,900	12,500
14/05/2026	14,700	0 (0%)	1	0.01	0	0	14,700	16,900	12,500
13/05/2026	14,700	-0.1 (-0.68%)	104	1.53	0	0	14,800	17,000	12,600
12/05/2026	14,800	0.1 (0.68%)	114	1.69	0	0	14,700	16,900	12,500
11/05/2026	15,000	-0.3 (-1.96%)	300	4.42	0	0	15,300	17,500	13,100
08/05/2026	15,300	0.5 (3.38%)	328	5.02	0	0	14,800	17,000	12,600
07/05/2026	15,200	0.7 (4.83%)	642	9.53	0	0	14,500	16,600	12,400
06/05/2026	14,500	-0.3 (-2.03%)	112	1.63	0	0	14,800	17,000	12,600
05/05/2026	14,800	0.5 (3.5%)	101	1.5	0	0	14,300	16,400	12,200
04/05/2026	14,400	-1.1 (-7.1%)	309	4.44	0	0	15,500	17,800	13,200
29/04/2026	15,000	0.6 (4.17%)	232	3.55	0	0	14,400	16,500	12,300
28/04/2026	14,400	-0.1 (-0.69%)	1,810	26.01	0	0	14,500	16,600	12,400
24/04/2026	14,800	-0.1 (-0.67%)	1,600	23.17	0	0	14,900	17,100	12,700
23/04/2026	14,900	0.5 (3.47%)	607	9.05	0	0	14,400	16,500	12,300
22/04/2026	14,400	-1 (-6.49%)	210	3.03	0	0	15,400	17,700	13,100
21/04/2026	15,400	0 (0%)	10	0.15	0	0	15,400	17,700	13,100
20/04/2026	15,400	0.6 (4.05%)	100	1.54	0	0	14,800	17,000	12,600
17/04/2026	15,100	0.6 (4.14%)	701	10.35	0	0	14,500	16,600	12,400
16/04/2026	15,200	-1.1 (-6.75%)	4,700	68.19	0	0	16,300	18,700	13,900
15/04/2026	16,300	0 (0%)	6	0.09	0	0	16,300	18,700	13,900
14/04/2026	15,300	0.9 (6.25%)	76,200	1,241.09	0	0	14,400	16,500	12,300
13/04/2026	14,000	-0.5 (-3.45%)	900	12.96	0	0	14,500	16,600	12,400
10/04/2026	14,000	-0.4 (-2.78%)	202	2.93	0	0	14,400	16,500	12,300
09/04/2026	14,800	-0.3 (-1.99%)	12,900	185.12	0	0	15,100	17,300	12,900
08/04/2026	15,100	0 (0%)	0	0	0	0	15,100	17,300	12,900
07/04/2026	15,100	0 (0%)	0	0	0	0	15,100	17,300	12,900
06/04/2026	15,000	1 (7.14%)	300	4.53	0	0	14,000	16,100	11,900
03/04/2026	15,200	-0.1 (-0.65%)	5,700	79.66	0	0	15,300	17,500	13,100
02/04/2026	15,300	0 (0%)	1	0.02	0	0	15,300	17,500	13,100
01/04/2026	15,300	0.4 (2.68%)	100	1.53	0	0	14,900	17,100	12,700
31/03/2026	15,000	0.4 (2.74%)	5,600	83.23	0	0	14,600	16,700	12,500
30/03/2026	14,600	-0.4 (-2.67%)	100	1.46	0	0	15,000	17,200	12,800
27/03/2026	15,000	0.3 (2.04%)	100	1.5	0	0	14,700	16,900	12,500
26/03/2026	15,000	0.5 (3.45%)	600	8.8	0	0	14,500	16,600	12,400
25/03/2026	15,100	0.1 (0.67%)	1,400	20.36	0	0	15,000	17,200	12,800
24/03/2026	15,000	0.2 (1.35%)	100	1.5	0	0	14,800	17,000	12,600
23/03/2026	14,800	-0.2 (-1.33%)	700	10.36	0	0	15,000	17,200	12,800
20/03/2026	15,400	0.8 (5.48%)	200	3	0	0	14,600	16,700	12,500
19/03/2026	15,000	0.1 (0.67%)	511	7.47	0	0	14,900	17,100	12,700
18/03/2026	15,000	0 (0%)	1,400	20.8	0	0	15,000	17,200	12,800
17/03/2026	15,000	0 (0%)	500	7.5	0	0	15,000	17,200	12,800
16/03/2026	15,000	0 (0%)	101	1.52	0	0	15,000	17,200	12,800
13/03/2026	15,000	-0.1 (-0.66%)	500	7.5	0	0	15,100	17,300	12,900
12/03/2026	15,100	0 (0%)	110	1.66	0	0	15,100	17,300	12,900
11/03/2026	15,100	-0.1 (-0.66%)	140	2.11	0	0	15,200	17,400	13,000
10/03/2026	15,200	0.2 (1.33%)	544	8.26	0	0	15,000	17,200	12,800
09/03/2026	15,000	-0.3 (-1.96%)	11,550	173.06	0	0	15,300	17,500	13,100
06/03/2026	15,300	1.4 (10.07%)	100	1.53	0	0	13,900	15,900	11,900
05/03/2026	14,700	-0.1 (-0.68%)	3,550	49.45	0	0	14,800	17,000	12,600
04/03/2026	15,100	0.2 (1.34%)	1,130	16.62	0	0	14,900	17,100	12,700
03/03/2026	14,900	-0.5 (-3.25%)	302	4.51	0	0	15,400	17,700	13,100
02/03/2026	15,800	0.6 (3.95%)	1,052	16.14	0	0	15,200	17,400	13,000
27/02/2026	15,300	0.1 (0.66%)	200	3.03	0	0	15,200	17,400	13,000
26/02/2026	15,000	0 (0%)	1,600	24.28	0	0	15,000	17,200	12,800
25/02/2026	15,000	-0.2 (-1.32%)	120	1.81	0	0	15,200	17,400	13,000
24/02/2026	15,300	-0.3 (-1.92%)	1,010	15.32	0	0	15,600	17,900	13,300
23/02/2026	15,000	-0.1 (-0.66%)	2,265	35.13	0	0	15,100	17,300	12,900
13/02/2026	15,100	0.8 (5.59%)	100	1.51	0	0	14,300	16,400	12,200
12/02/2026	14,300	0 (0%)	0	0	0	0	14,300	16,400	12,200
11/02/2026	14,300	0.1 (0.7%)	1,100	15.73	1,101	13.32	14,200	16,300	12,100
10/02/2026	14,200	0 (0%)	281	3.99	0	0	14,200	16,300	12,100
09/02/2026	14,100	-1.4 (-9.03%)	200	2.83	0	0	15,500	17,800	13,200
06/02/2026	15,500	0 (0%)	0	0	0	0	15,500	17,800	13,200
05/02/2026	15,500	0 (0%)	36	0.56	0	0	15,500	17,800	13,200
04/02/2026	15,500	1.4 (9.93%)	104	1.61	0	0	14,100	16,200	12,000
03/02/2026	14,000	-0.2 (-1.41%)	3,900	55.12	0	0	14,200	16,300	12,100
02/02/2026	14,200	-0.3 (-2.07%)	1,910	27.15	0	0	14,500	16,600	12,400
30/01/2026	14,800	-0.6 (-3.9%)	1,140	16.57	0	0	15,400	17,700	13,100
29/01/2026	14,800	0 (0%)	800	12.31	0	0	14,800	17,000	12,600
28/01/2026	14,800	-0.1 (-0.67%)	200	2.96	0	0	14,900	17,100	12,700
27/01/2026	14,800	-0.3 (-1.99%)	2,200	32.75	0	0	15,100	17,300	12,900
26/01/2026	15,000	-0.7 (-4.46%)	1,300	19.57	0	0	15,700	18,000	13,400
23/01/2026	15,100	-0.7 (-4.43%)	3,000	46.96	0	0	15,800	18,100	13,500
22/01/2026	15,700	1 (6.8%)	6,900	109.25	0	0	14,700	16,900	12,500
21/01/2026	14,700	0 (0%)	0	0	0	0	14,700	16,900	12,500
20/01/2026	14,800	0.1 (0.68%)	300	4.42	0	0	14,700	16,900	12,500
19/01/2026	14,600	-0.8 (-5.19%)	20,048	295.21	0	0	15,400	17,700	13,100
16/01/2026	15,400	0 (0%)	2	0.03	0	0	15,400	17,700	13,100
15/01/2026	15,400	0 (0%)	1,400	21.56	0	0	15,400	17,700	13,100
14/01/2026	15,000	0 (0%)	901	13.92	0	0	15,000	17,200	12,800
13/01/2026	15,000	-0.5 (-3.23%)	616	9.25	0	0	15,500	17,800	13,200
12/01/2026	15,500	0 (0%)	0	0	0	0	15,500	17,800	13,200
09/01/2026	15,500	1.4 (9.93%)	1,200	18.6	0	0	14,100	16,200	12,000
08/01/2026	15,800	0.5 (3.27%)	1,000	14.05	0	0	15,300	17,500	13,100
07/01/2026	15,400	1.3 (9.22%)	10,100	154.54	0	0	14,100	16,200	12,000
06/01/2026	14,100	-1.3 (-8.44%)	401	5.66	0	0	15,400	17,700	13,100
05/01/2026	15,400	0.2 (1.32%)	13,809	213.04	0	0	15,200	17,400	13,000
31/12/2025	15,200	0 (0%)	0	0	0	0	15,200	17,400	13,000
30/12/2025	15,200	0 (0%)	0	0	0	0	15,200	17,400	13,000
29/12/2025	15,300	0.6 (4.08%)	14,510	220.37	0	0	14,700	16,900	12,500
26/12/2025	14,500	-0.1 (-0.68%)	300	4.41	0	0	14,600	16,700	12,500
25/12/2025	14,600	-0.5 (-3.31%)	100	1.46	0	0	15,100	17,300	12,900
24/12/2025	15,100	-0.2 (-1.31%)	700	10.57	0	0	15,300	17,500	13,100
23/12/2025	15,200	-0.2 (-1.3%)	1,200	18.34	0	0	15,400	17,700	13,100
22/12/2025	15,400	0 (0%)	0	0	0	0	15,400	17,700	13,100
19/12/2025	15,400	-0.1 (-0.65%)	1,700	26.18	0	0	15,500	17,800	13,200
18/12/2025	15,500	0.6 (4.03%)	3,000	46.5	0	0	14,900	17,100	12,700
17/12/2025	15,600	1.5 (10.64%)	3,420	50.99	0	0	14,100	16,200	12,000
16/12/2025	15,000	-0.2 (-1.32%)	5,200	73.23	0	0	15,200	17,400	13,000
15/12/2025	14,800	-0.8 (-5.13%)	1,802	27.43	0	0	15,600	17,900	13,300
12/12/2025	15,500	-0.1 (-0.64%)	1,001	15.6	0	0	15,600	17,900	13,300
11/12/2025	15,600	0 (0%)	1,000	15.6	0	0	15,600	17,900	13,300
10/12/2025	15,500	-0.9 (-5.49%)	4,300	66.9	0	0	16,400	18,800	14,000
09/12/2025	16,400	0.5 (3.14%)	1,200	19.63	0	0	15,900	18,200	13,600
08/12/2025	15,500	-0.1 (-0.64%)	1,720	27.4	0	0	15,600	17,900	13,300
05/12/2025	16,900	1.4 (9.03%)	9,400	146.45	0	0	15,500	17,800	13,200
04/12/2025	15,200	-2.1 (-12.14%)	4,800	74.27	0	0	17,300	19,800	14,800
03/12/2025	17,000	1.2 (7.59%)	322	5.59	0	0	15,800	18,100	13,500
02/12/2025	15,800	0 (0%)	13	0.22	0	0	15,800	18,100	13,500
01/12/2025	15,700	-1.4 (-8.19%)	1,703	26.94	0	0	17,100	19,600	14,600
28/11/2025	18,900	-0.1 (-0.53%)	750	12.82	0	0	19,000	21,800	16,200
27/11/2025	19,000	2.2 (13.1%)	100	1.9	0	0	16,800	19,300	14,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結