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
25/09/2026	13,900	0.05 (0.36%)	32,800	455.84	0	0	13,850	14,800	12,900
24/09/2026	13,850	-0.05 (-0.36%)	77,900	1,081.84	0	0	13,900	14,850	12,950
23/09/2026	13,900	0 (0%)	40,100	557.24	0	0	13,900	14,850	12,950
22/09/2026	13,900	0.05 (0.36%)	19,100	264.78	0	0	13,850	14,800	12,900
21/09/2026	13,850	-0.1 (-0.72%)	61,100	848.27	0	0	13,950	14,900	13,000
18/09/2026	13,950	0.05 (0.36%)	69,500	968.47	0	0	13,900	14,850	12,950
17/09/2026	13,900	0 (0%)	72,500	1,007.49	0	0	13,900	14,850	12,950
16/09/2026	13,900	0 (0%)	9,100	126.35	0	0	13,900	14,850	12,950
15/09/2026	13,900	0 (0%)	27,400	380.78	0	0	13,900	14,850	12,950
14/09/2026	13,900	0 (0%)	55,300	769	0	0	13,900	14,850	12,950
11/09/2026	13,900	-0.05 (-0.36%)	41,400	575.47	0	0	13,950	14,900	13,000
10/09/2026	13,950	0.05 (0.36%)	15,400	214.2	0	0	13,900	14,850	12,950
09/09/2026	13,900	0.05 (0.36%)	18,600	258.54	0	0	13,850	14,800	12,900
08/09/2026	13,850	0 (0%)	18,400	255.39	0	0	13,850	14,800	12,900
07/09/2026	13,850	-0.1 (-0.72%)	72,900	1,009.86	0	0	13,950	14,900	13,000
04/09/2026	13,950	0.05 (0.36%)	72,000	1,001.39	0	0	13,900	14,850	12,950
03/09/2026	13,900	-0.05 (-0.36%)	58,600	814.98	0	0	13,950	14,900	13,000
28/08/2026	13,950	0 (0%)	35,600	496.56	0	0	13,950	14,900	13,000
27/08/2026	13,950	0.05 (0.36%)	33,500	466.32	0	0	13,900	14,850	12,950
26/08/2026	13,900	-0.05 (-0.36%)	31,900	443.84	0	0	13,950	14,900	13,000
25/08/2026	13,950	0 (0%)	90,200	1,257.58	0	0	13,950	14,900	13,000
24/08/2026	13,950	0 (0%)	56,500	786.17	0	0	13,950	14,900	13,000
21/08/2026	13,950	0 (0%)	48,600	676.65	0	0	13,950	14,900	13,000
20/08/2026	13,950	0.05 (0.36%)	26,100	363.23	0	0	13,900	14,850	12,950
19/08/2026	13,900	0 (0%)	38,000	529.52	0	0	13,900	14,850	12,950
18/08/2026	13,900	-0.05 (-0.36%)	12,700	176.63	0	0	13,950	14,900	13,000
17/08/2026	13,950	0 (0%)	24,400	339.38	0	0	13,950	14,900	13,000
14/08/2026	13,950	0 (0%)	69,300	964.8	0	0	13,950	14,900	13,000
13/08/2026	13,950	0.05 (0.36%)	34,200	476.04	0	0	13,900	14,850	12,950
12/08/2026	13,900	-0.1 (-0.71%)	112,200	1,557.61	0	0	14,000	14,950	13,050
11/08/2026	14,000	0 (0%)	62,900	877.83	0	0	14,000	14,950	13,050
10/08/2026	14,000	0 (0%)	68,700	958.29	0	0	14,000	14,950	13,050
07/08/2026	14,000	0.1 (0.72%)	28,300	395.73	0	0	13,900	14,850	12,950
06/08/2026	13,900	-0.05 (-0.36%)	66,600	923.52	0	0	13,950	14,900	13,000
05/08/2026	13,950	-0.05 (-0.36%)	31,400	439.32	0	0	14,000	14,950	13,050
04/08/2026	14,000	-0.05 (-0.36%)	50,800	710.47	0	0	14,050	15,000	13,100
03/08/2026	14,050	0.05 (0.36%)	87,500	1,225.75	0	0	14,000	14,950	13,050
31/07/2026	14,000	0 (0%)	80,300	1,121.33	0	0	14,000	14,950	13,050
30/07/2026	14,000	0.1 (0.72%)	60,600	843.5	0	0	13,900	14,850	12,950
29/07/2026	13,900	0 (0%)	56,300	781.4	0	0	13,900	14,850	12,950
28/07/2026	13,900	-0.05 (-0.36%)	52,600	732.89	0	0	13,950	14,900	13,000
27/07/2026	13,950	0.05 (0.36%)	61,700	855.62	0	0	13,900	14,850	12,950
24/07/2026	13,900	0 (0%)	51,600	714.06	0	0	13,900	14,850	12,950
23/07/2026	13,900	0.05 (0.36%)	26,000	359.8	0	0	13,850	14,800	12,900
22/07/2026	13,850	-0.05 (-0.36%)	55,100	763.11	0	0	13,900	14,850	12,950
21/07/2026	13,900	0 (0%)	64,500	896.97	0	0	13,900	14,850	12,950
20/07/2026	13,900	-0.1 (-0.71%)	83,400	1,161.99	0	0	14,000	14,950	13,050
17/07/2026	14,000	0 (0%)	29,100	406.67	0	0	14,000	14,950	13,050
16/07/2026	14,000	0 (0%)	88,600	1,238.76	0	0	14,000	14,950	13,050
15/07/2026	14,000	-0.05 (-0.36%)	75,400	1,055.61	0	0	14,050	15,000	13,100
14/07/2026	14,050	0.05 (0.36%)	42,900	599.18	0	0	14,000	14,950	13,050
13/07/2026	14,000	0 (0%)	100,200	1,398.3	0	0	14,000	14,950	13,050
10/07/2026	14,000	-0.05 (-0.36%)	99,900	1,401.02	0	0	14,050	15,000	13,100
09/07/2026	14,050	-0.05 (-0.35%)	49,000	689.2	0	0	14,100	15,050	13,150
08/07/2026	14,100	0 (0%)	91,200	1,285.92	0	0	14,100	15,050	13,150
07/07/2026	14,100	0 (0%)	46,300	651.57	0	0	14,100	15,050	13,150
06/07/2026	14,100	-0.05 (-0.35%)	86,800	1,229.62	0	0	14,150	15,100	13,200
03/07/2026	14,150	0.05 (0.35%)	40,100	565.48	0	0	14,100	15,050	13,150
02/07/2026	14,100	0 (0%)	31,100	437.25	0	0	14,100	15,050	13,150
01/07/2026	14,100	0.05 (0.36%)	62,200	873.1	0	0	14,050	15,000	13,100
30/06/2026	14,050	-0.05 (-0.35%)	16,900	237.76	0	0	14,100	15,050	13,150
29/06/2026	14,100	0 (0%)	36,400	512.26	0	0	14,100	15,050	13,150
26/06/2026	14,100	0 (0%)	43,600	614.18	0	0	14,100	15,050	13,150
25/06/2026	14,100	0 (0%)	43,900	617.43	0	0	14,100	15,050	13,150
24/06/2026	14,100	0 (0%)	49,500	695.46	0	0	14,100	15,050	13,150
23/06/2026	14,100	0 (0%)	23,500	331.16	0	0	14,100	15,050	13,150
22/06/2026	14,100	0 (0%)	54,100	763.01	0	0	14,100	15,050	13,150
19/06/2026	14,100	0 (0%)	65,700	930.37	0	0	14,100	15,050	13,150
18/06/2026	14,100	0 (0%)	24,400	343.7	0	0	14,100	15,050	13,150
17/06/2026	14,100	0.05 (0.36%)	37,600	528.54	0	0	14,050	15,000	13,100
16/06/2026	14,050	0 (0%)	88,500	1,240.18	0	0	14,050	15,000	13,100
15/06/2026	14,050	0.05 (0.36%)	59,800	839.64	0	0	14,000	14,950	13,050
12/06/2026	14,000	-0.1 (-0.71%)	154,400	2,165.42	0	0	14,100	15,050	13,150
11/06/2026	14,100	0 (0%)	21,800	307.41	0	0	14,100	15,050	13,150
10/06/2026	14,100	0.05 (0.36%)	30,800	434.25	0	0	14,050	15,000	13,100
09/06/2026	14,050	-0.05 (-0.35%)	51,900	730.64	0	0	14,100	15,050	13,150
08/06/2026	14,100	-0.05 (-0.35%)	31,900	448.57	0	0	14,150	15,100	13,200
05/06/2026	14,150	0 (0%)	34,100	482.11	0	0	14,150	15,100	13,200
04/06/2026	14,150	0 (0%)	30,300	426.58	0	0	14,150	15,100	13,200
03/06/2026	14,150	0.05 (0.35%)	44,500	626.6	0	0	14,100	15,050	13,150
02/06/2026	14,100	0 (0%)	31,600	444.73	0	0	14,100	15,050	13,150
01/06/2026	14,100	0 (0%)	28,200	397.05	0	0	14,100	15,050	13,150
29/05/2026	14,100	0 (0%)	26,400	371.17	0	0	14,100	15,050	13,150
28/05/2026	14,100	0 (0%)	41,300	581.52	0	0	14,100	15,050	13,150
27/05/2026	14,100	0 (0%)	14,500	204.43	0	0	14,100	15,050	13,150
26/05/2026	14,100	0 (0%)	17,700	249.16	0	0	14,100	15,050	13,150
25/05/2026	14,100	0 (0%)	35,000	490.66	0	0	14,100	15,050	13,150
22/05/2026	14,100	-0.05 (-0.35%)	39,000	549.41	0	0	14,150	15,100	13,200
21/05/2026	14,150	0 (0%)	24,000	339.34	0	0	14,150	15,100	13,200
20/05/2026	14,150	0 (0%)	71,700	1,015.07	0	0	14,150	15,100	13,200
19/05/2026	14,150	0.05 (0.35%)	95,100	1,345.4	0	0	14,100	15,050	13,150
18/05/2026	14,100	0.1 (0.71%)	102,300	1,438.55	0	0	14,000	14,950	13,050
15/05/2026	14,000	0 (0%)	49,900	699.55	0	0	14,000	14,950	13,050
14/05/2026	14,000	0 (0%)	35,700	499.77	0	0	14,000	14,950	13,050
13/05/2026	14,000	0.05 (0.36%)	48,400	676.16	0	0	13,950	14,900	13,000
12/05/2026	13,950	0 (0%)	29,000	404.86	0	0	13,950	14,900	13,000
11/05/2026	13,950	0 (0%)	15,200	212.22	0	0	13,950	14,900	13,000
08/05/2026	13,950	0 (0%)	57,400	801.77	0	0	13,950	14,900	13,000
07/05/2026	13,950	0 (0%)	29,700	414.65	0	0	13,950	14,900	13,000
06/05/2026	13,950	-0.05 (-0.36%)	42,600	596.23	0	0	14,000	14,950	13,050
05/05/2026	14,000	0 (0%)	56,800	792.56	0	0	14,000	14,950	13,050
04/05/2026	14,000	0 (0%)	34,600	483.86	0	0	14,000	14,950	13,050
29/04/2026	14,000	0 (0%)	29,600	413.85	0	0	14,000	14,950	13,050
28/04/2026	14,000	0 (0%)	56,000	783.8	0	0	14,000	14,950	13,050
24/04/2026	14,000	0.05 (0.36%)	73,500	1,030.36	0	0	13,950	14,900	13,000
23/04/2026	13,950	0 (0%)	68,800	959.43	0	0	13,950	14,900	13,000
22/04/2026	13,950	-0.05 (-0.36%)	10,600	148.12	0	0	14,000	14,950	13,050
21/04/2026	14,000	0 (0%)	28,900	403.73	0	0	14,000	14,950	13,050
20/04/2026	14,000	0 (0%)	44,200	617.53	0	0	14,000	14,950	13,050
17/04/2026	14,000	0 (0%)	47,900	668.35	0	0	14,000	14,950	13,050
16/04/2026	14,000	0 (0%)	30,600	427.79	0	0	14,000	14,950	13,050
15/04/2026	14,000	-0.05 (-0.36%)	38,600	539.58	0	0	14,050	15,000	13,100
14/04/2026	14,050	0 (0%)	33,500	468.65	0	0	14,050	15,000	13,100
13/04/2026	14,050	0.05 (0.36%)	27,600	387.14	0	0	14,000	14,950	13,050
10/04/2026	14,000	0 (0%)	58,100	815.22	0	0	14,000	14,950	13,050
09/04/2026	14,000	0 (0%)	17,400	242.8	0	0	14,000	14,950	13,050
08/04/2026	14,000	0.05 (0.36%)	40,900	572.06	0	0	13,950	14,900	13,000
07/04/2026	13,950	-0.05 (-0.36%)	31,100	434.73	0	0	14,000	14,950	13,050
06/04/2026	14,000	0 (0%)	50,800	709.92	0	0	14,000	14,950	13,050
03/04/2026	14,000	0.05 (0.36%)	62,100	866.61	0	0	13,950	14,900	13,000
02/04/2026	13,950	-0.05 (-0.36%)	122,600	1,711.66	0	0	14,000	14,950	13,050
01/04/2026	14,000	-0.05 (-0.36%)	45,500	635.05	0	0	14,050	15,000	13,100
31/03/2026	14,050	0.1 (0.72%)	41,600	582.13	0	0	13,950	14,900	13,000
30/03/2026	13,950	0.05 (0.36%)	38,100	532.5	0	0	13,900	14,850	12,950
27/03/2026	13,900	-0.1 (-0.71%)	81,400	1,135.48	0	0	14,000	14,950	13,050
26/03/2026	14,000	-0.05 (-0.36%)	165,000	2,305.89	0	0	14,050	15,000	13,100
25/03/2026	14,050	0.15 (1.08%)	184,900	2,589.12	0	0	13,900	14,850	12,950

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結