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	39,000	0.7 (1.83%)	601	23.44	0	0	38,300	44,000	32,600
26/05/2026	38,300	0 (0%)	0	0	0	0	38,300	44,000	32,600
25/05/2026	39,000	2 (5.41%)	1,500	57.5	0	0	37,000	42,500	31,500
22/05/2026	37,000	-2.9 (-7.27%)	100	3.7	0	0	39,900	45,800	34,000
21/05/2026	39,900	1.3 (3.37%)	6,902	275.28	0	0	38,600	44,300	32,900
20/05/2026	40,600	0 (0%)	1	0.04	0	0	40,600	46,600	34,600
19/05/2026	40,000	0 (0%)	1,600	65	0	0	40,000	46,000	34,000
18/05/2026	40,000	0 (0%)	0	0	0	0	40,000	46,000	34,000
15/05/2026	40,000	0 (0%)	500	20	0	0	40,000	46,000	34,000
14/05/2026	40,000	0.1 (0.25%)	1,075	42.85	0	0	39,900	45,800	34,000
13/05/2026	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000
12/05/2026	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000
11/05/2026	40,000	0.1 (0.25%)	6,900	275.63	0	0	39,900	45,800	34,000
08/05/2026	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000
07/05/2026	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000
06/05/2026	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000
05/05/2026	42,800	5.2 (13.83%)	500	19.97	0	0	37,600	43,200	32,000
04/05/2026	37,600	0 (0%)	1	0.04	0	0	37,600	43,200	32,000
29/04/2026	37,600	0 (0%)	0	0	0	0	37,600	43,200	32,000
28/04/2026	37,600	0 (0%)	0	0	0	0	37,600	43,200	32,000
24/04/2026	37,600	-3.3 (-8.07%)	101	3.8	0	0	40,900	47,000	34,800
23/04/2026	40,900	0 (0%)	0	0	0	0	40,900	47,000	34,800
22/04/2026	40,900	0 (0%)	0	0	0	0	40,900	47,000	34,800
21/04/2026	40,900	0 (0%)	0	0	0	0	40,900	47,000	34,800
20/04/2026	40,100	-0.4 (-0.99%)	600	24.55	0	0	40,500	46,500	34,500
17/04/2026	40,500	0.7 (1.76%)	200	8.1	0	0	39,800	45,700	33,900
16/04/2026	39,800	0 (0%)	0	0	0	0	39,800	45,700	33,900
15/04/2026	39,800	0 (0%)	0	0	0	0	39,800	45,700	33,900
14/04/2026	39,800	0 (0%)	0	0	0	0	39,800	45,700	33,900
13/04/2026	39,800	0 (0%)	1	0.04	0	0	39,800	45,700	33,900
10/04/2026	39,800	0 (0%)	0	0	0	0	39,800	45,700	33,900
09/04/2026	39,700	0.2 (0.51%)	1,110	44.17	0	0	39,500	45,400	33,600
08/04/2026	39,500	-1 (-2.47%)	1,000	39.5	0	0	40,500	46,500	34,500
07/04/2026	40,500	0 (0%)	0	0	0	0	40,500	46,500	34,500
06/04/2026	40,500	0 (0%)	0	0	0	0	40,500	46,500	34,500
03/04/2026	40,500	0 (0%)	0	0	0	0	40,500	46,500	34,500
02/04/2026	40,800	-0.7 (-1.69%)	2,000	80.9	0	0	41,500	47,700	35,300
01/04/2026	41,500	0 (0%)	11	0.41	0	0	41,500	47,700	35,300
31/03/2026	41,000	-0.8 (-1.91%)	1,026	42.57	0	0	41,800	48,000	35,600
30/03/2026	41,800	0 (0%)	0	0	0	0	41,800	48,000	35,600
27/03/2026	41,800	0 (0%)	200	8.36	0	0	41,800	48,000	35,600
26/03/2026	41,800	0 (0%)	0	0	0	0	41,800	48,000	35,600
25/03/2026	42,900	2.9 (7.25%)	601	25.09	0	0	40,000	46,000	34,000
24/03/2026	40,000	-1.5 (-3.61%)	600	24	0	0	41,500	47,700	35,300
23/03/2026	41,500	1.5 (3.75%)	500	20.75	0	0	40,000	46,000	34,000
20/03/2026	40,000	0 (0%)	0	0	0	0	40,000	46,000	34,000
19/03/2026	40,000	0.5 (1.27%)	100	4	0	0	39,500	45,400	33,600
18/03/2026	39,500	0.5 (1.28%)	500	19.75	0	0	39,000	44,800	33,200
17/03/2026	39,000	0 (0%)	3,700	144.3	0	0	39,000	44,800	33,200
16/03/2026	39,000	0 (0%)	0	0	0	0	39,000	44,800	33,200
13/03/2026	39,000	0 (0%)	1,000	39	0	0	39,000	44,800	33,200
12/03/2026	39,000	0 (0%)	0	0	0	0	39,000	44,800	33,200
11/03/2026	39,000	0 (0%)	700	27.3	0	0	39,000	44,800	33,200
10/03/2026	39,000	2.5 (6.85%)	1,200	46.85	0	0	36,500	41,900	31,100
09/03/2026	36,600	-3 (-7.58%)	3,621	132.22	0	0	39,600	45,500	33,700
06/03/2026	39,600	0 (0%)	0	0	0	0	39,600	45,500	33,700
05/03/2026	39,600	0 (0%)	105	4.16	0	0	39,600	45,500	33,700
04/03/2026	40,500	1.7 (4.38%)	2,400	95.04	0	0	38,800	44,600	33,000
03/03/2026	39,000	-1.5 (-3.7%)	1,530	59.4	0	0	40,500	46,500	34,500
02/03/2026	40,500	-0.5 (-1.22%)	200	8.1	0	0	41,000	47,100	34,900
27/02/2026	41,000	0.3 (0.74%)	500	20.5	0	0	40,700	46,800	34,600
26/02/2026	38,600	-2.4 (-5.85%)	719	29.21	0	0	41,000	47,100	34,900
25/02/2026	41,000	2 (5.13%)	1,620	66.4	0	0	39,000	44,800	33,200
24/02/2026	39,000	0.5 (1.3%)	350	13.65	0	0	38,500	44,200	32,800
23/02/2026	38,500	0 (0%)	20	0.82	0	0	38,500	44,200	32,800
13/02/2026	38,500	0 (0%)	7	0.27	0	0	38,500	44,200	32,800
12/02/2026	38,500	0 (0%)	2	0.08	0	0	38,500	44,200	32,800
11/02/2026	38,000	-0.5 (-1.3%)	3,200	123.1	0	0	38,500	44,200	32,800
10/02/2026	38,500	0 (0%)	3,000	115.5	0	0	38,500	44,200	32,800
09/02/2026	38,500	0 (0%)	1,000	38.5	0	0	38,500	44,200	32,800
06/02/2026	38,500	0.3 (0.79%)	3,000	115.5	107,812	3,773.42	38,200	43,900	32,500
05/02/2026	38,200	0 (0%)	0	0	0	0	38,200	43,900	32,500
04/02/2026	38,200	0 (0%)	0	0	0	0	38,200	43,900	32,500
03/02/2026	38,200	0 (0%)	1,000	38.2	0	0	38,200	43,900	32,500
02/02/2026	38,500	0.5 (1.32%)	1,500	57.25	0	0	38,000	43,700	32,300
30/01/2026	38,000	0 (0%)	1	0.04	0	0	38,000	43,700	32,300
29/01/2026	38,000	0 (0%)	0	0	0	0	38,000	43,700	32,300
28/01/2026	38,000	0 (0%)	0	0	0	0	38,000	43,700	32,300
27/01/2026	38,000	0 (0%)	2,000	76	0	0	38,000	43,700	32,300
26/01/2026	38,000	0.3 (0.8%)	2,000	76	0	0	37,700	43,300	32,100
23/01/2026	37,900	-1.1 (-2.82%)	5,785	217.9	0	0	39,000	44,800	33,200
22/01/2026	39,000	1.3 (3.45%)	400	15.6	0	0	37,700	43,300	32,100
21/01/2026	39,000	-0.3 (-0.76%)	400	15.09	0	0	39,300	45,100	33,500
20/01/2026	39,000	-0.4 (-1.02%)	1,500	58.92	0	0	39,400	45,300	33,500
19/01/2026	39,400	0 (0%)	112	4.37	0	0	39,400	45,300	33,500
16/01/2026	39,400	0 (0%)	33	1.17	0	0	39,400	45,300	33,500
15/01/2026	39,400	0 (0%)	0	0	0	0	39,400	45,300	33,500
14/01/2026	39,400	0 (0%)	5	0.17	0	0	39,400	45,300	33,500
13/01/2026	39,400	0 (0%)	22	0.77	0	0	39,400	45,300	33,500
12/01/2026	39,400	-3.6 (-8.37%)	426	16.86	0	0	43,000	49,400	36,600
09/01/2026	43,000	5.6 (14.97%)	109	4.63	0	0	37,400	43,000	31,800
08/01/2026	37,400	0 (0%)	0	0	0	0	37,400	43,000	31,800
07/01/2026	37,400	0 (0%)	53	1.71	0	0	37,400	43,000	31,800
06/01/2026	37,400	0 (0%)	0	0	0	0	37,400	43,000	31,800
05/01/2026	37,400	0 (0%)	0	0	0	0	37,400	43,000	31,800
31/12/2025	37,400	0 (0%)	0	0	0	0	37,400	43,000	31,800
30/12/2025	37,400	0 (0%)	0	0	0	0	37,400	43,000	31,800
29/12/2025	37,400	0 (0%)	5	0.19	0	0	37,400	43,000	31,800
26/12/2025	37,400	0 (0%)	303	11.33	0	0	37,400	43,000	31,800
25/12/2025	37,400	0 (0%)	0	0	0	0	37,400	43,000	31,800
24/12/2025	37,400	0 (0%)	0	0	0	0	37,400	43,000	31,800
23/12/2025	37,400	0 (0%)	7	0.26	0	0	37,400	43,000	31,800
22/12/2025	37,300	-0.2 (-0.53%)	210	7.85	0	0	37,500	43,100	31,900
19/12/2025	37,500	0 (0%)	1,004	37.62	0	0	37,500	43,100	31,900
18/12/2025	39,000	1.1 (2.9%)	611	23.81	0	0	37,900	43,500	32,300
17/12/2025	37,900	0 (0%)	65	2.46	0	0	37,900	43,500	32,300
16/12/2025	37,300	-1.2 (-3.12%)	1,003	37.98	0	0	38,500	44,200	32,800
15/12/2025	38,500	0 (0%)	2	0.08	0	0	38,500	44,200	32,800
12/12/2025	38,100	-0.8 (-2.06%)	809	31.11	0	0	38,900	44,700	33,100
11/12/2025	38,900	0 (0%)	0	0	0	0	38,900	44,700	33,100
10/12/2025	38,900	1.4 (3.73%)	105	4.08	0	0	37,500	43,100	31,900
09/12/2025	37,500	0 (0%)	0	0	0	0	37,500	43,100	31,900
08/12/2025	37,500	0 (0%)	3	0.12	0	0	37,500	43,100	31,900
05/12/2025	37,500	0 (0%)	109	4.09	0	0	37,500	43,100	31,900
04/12/2025	37,500	0.1 (0.27%)	701	26.29	0	0	37,400	43,000	31,800
03/12/2025	37,400	0 (0%)	46	1.77	0	0	37,400	43,000	31,800
02/12/2025	37,500	0.1 (0.27%)	2,098	78.47	0	0	37,400	43,000	31,800
01/12/2025	37,500	0.1 (0.27%)	453	16.77	0	0	37,400	43,000	31,800
28/11/2025	39,500	2.5 (6.76%)	2,100	78.48	0	0	37,000	42,500	31,500
27/11/2025	37,000	0.3 (0.82%)	3,009	111.19	0	0	36,700	42,200	31,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結