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
05/10/2026	23,000	-1.1 (-4.56%)	5,339	123.28	0	0	24,100	27,700	20,500
02/10/2026	25,600	1.5 (6.22%)	427	10.87	0	0	24,100	27,700	20,500
01/10/2026	24,000	-0.4 (-1.64%)	1,331	32.04	0	0	24,400	28,000	20,800
30/09/2026	24,400	0 (0%)	700	17.06	0	0	24,400	28,000	20,800
29/09/2026	24,400	0 (0%)	1,005	24.52	0	0	24,400	28,000	20,800
28/09/2026	24,400	-0.1 (-0.41%)	503	12.28	0	0	24,500	28,100	20,900
25/09/2026	24,500	-0.1 (-0.41%)	100	2.45	0	0	24,600	28,200	21,000
24/09/2026	24,600	0 (0%)	74	1.82	0	0	24,600	28,200	21,000
23/09/2026	24,600	0 (0%)	539	13.27	0	0	24,600	28,200	21,000
22/09/2026	24,600	0.8 (3.36%)	102	2.51	0	0	23,800	27,300	20,300
21/09/2026	23,800	-1.8 (-7.03%)	111	2.65	0	0	25,600	29,400	21,800
18/09/2026	24,900	1 (4.18%)	945	24.12	0	0	23,900	27,400	20,400
17/09/2026	23,900	-0.1 (-0.42%)	1,000	23.9	0	0	24,000	27,600	20,400
16/09/2026	24,000	0.3 (1.27%)	100	2.4	0	0	23,700	27,200	20,200
15/09/2026	23,700	0 (0%)	12	0.28	0	0	23,700	27,200	20,200
14/09/2026	23,700	0 (0%)	8	0.19	0	0	23,700	27,200	20,200
11/09/2026	23,700	-0.5 (-2.07%)	1,003	23.78	0	0	24,200	27,800	20,600
10/09/2026	24,100	-0.1 (-0.41%)	1,000	24.16	0	0	24,200	27,800	20,600
09/09/2026	24,200	0.1 (0.41%)	1,100	26.65	0	0	24,100	27,700	20,500
08/09/2026	24,100	0 (0%)	0	0	0	0	24,100	27,700	20,500
07/09/2026	24,100	0.1 (0.42%)	800	19.25	0	0	24,000	27,600	20,400
04/09/2026	24,000	-0.4 (-1.64%)	200	4.8	0	0	24,400	28,000	20,800
03/09/2026	24,200	-0.3 (-1.22%)	503	12.26	0	0	24,500	28,100	20,900
28/08/2026	24,500	0 (0%)	2	0.05	0	0	24,500	28,100	20,900
27/08/2026	24,500	0 (0%)	2	0.05	0	0	24,500	28,100	20,900
26/08/2026	24,400	0 (0%)	200	4.89	0	0	24,400	28,000	20,800
25/08/2026	24,400	0.9 (3.83%)	2,807	68.49	0	0	23,500	27,000	20,000
24/08/2026	23,500	0.1 (0.43%)	4,000	94.04	0	0	23,400	26,900	19,900
21/08/2026	23,700	0.5 (2.16%)	313	7.33	0	0	23,200	26,600	19,800
20/08/2026	23,200	0 (0%)	5,500	127.75	0	0	23,200	26,600	19,800
19/08/2026	24,300	-0.2 (-0.82%)	2,213	51.28	0	0	24,500	28,100	20,900
18/08/2026	24,500	0.3 (1.24%)	300	7.35	0	0	24,200	27,800	20,600
17/08/2026	24,000	0 (0%)	1,400	33.93	0	0	24,000	27,600	20,400
14/08/2026	24,000	-0.5 (-2.04%)	510	12.25	0	0	24,500	28,100	20,900
13/08/2026	24,500	-0.1 (-0.41%)	1,400	34.31	0	0	24,600	28,200	21,000
12/08/2026	24,600	0 (0%)	500	12.3	0	0	24,600	28,200	21,000
11/08/2026	24,400	-0.4 (-1.61%)	919	22.6	0	0	24,800	28,500	21,100
10/08/2026	24,700	0.4 (1.65%)	2,010	49.79	0	0	24,300	27,900	20,700
07/08/2026	24,500	1.4 (6.06%)	6,900	167.64	0	0	23,100	26,500	19,700
06/08/2026	23,100	0 (0%)	0	0	0	0	23,100	26,500	19,700
05/08/2026	23,000	-0.3 (-1.29%)	4,900	113.2	0	0	23,300	26,700	19,900
04/08/2026	23,100	-0.3 (-1.28%)	2,621	60.97	0	0	23,400	26,900	19,900
03/08/2026	23,900	0.8 (3.46%)	2,100	49.16	0	0	23,100	26,500	19,700
31/07/2026	24,300	-0.4 (-1.62%)	32,420	748.7	0	0	24,700	28,400	21,000
30/07/2026	24,700	0.5 (2.07%)	131	3.24	0	0	24,200	27,800	20,600
29/07/2026	24,300	0.2 (0.83%)	601	14.57	0	0	24,100	27,700	20,500
28/07/2026	24,100	-0.6 (-2.43%)	501	12.07	0	0	24,700	28,400	21,000
27/07/2026	24,600	-0.7 (-2.77%)	2,000	49.34	0	0	25,300	29,000	21,600
24/07/2026	25,300	0 (0%)	101	2.55	0	0	25,300	29,000	21,600
23/07/2026	25,300	0 (0%)	200	5.06	0	0	25,300	29,000	21,600
22/07/2026	25,000	-1.4 (-5.3%)	1,251	31.65	0	0	26,400	30,300	22,500
21/07/2026	26,400	0 (0%)	9	0.24	0	0	26,400	30,300	22,500
20/07/2026	26,400	0.9 (3.53%)	500	13.2	0	0	25,500	29,300	21,700
17/07/2026	25,500	0 (0%)	3	0.08	0	0	25,500	29,300	21,700
16/07/2026	25,000	-0.9 (-3.47%)	1,140	29.14	0	0	25,900	29,700	22,100
15/07/2026	25,900	0 (0%)	0	0	0	0	25,900	29,700	22,100
14/07/2026	26,000	0.1 (0.39%)	1,981	51.46	0	0	25,900	29,700	22,100
13/07/2026	25,300	-1.5 (-5.6%)	3,735	96.73	0	0	26,800	30,800	22,800
10/07/2026	26,800	-0.2 (-0.74%)	500	13.4	0	0	27,000	31,000	23,000
09/07/2026	27,000	0.1 (0.37%)	1,019	27.53	0	0	26,900	30,900	22,900
08/07/2026	27,900	1.2 (4.49%)	4,306	115.91	0	0	26,700	30,700	22,700
07/07/2026	27,900	0.6 (2.2%)	6,500	173.51	0	0	27,300	31,300	23,300
06/07/2026	27,400	-0.3 (-1.08%)	1,800	49.16	0	0	27,700	31,800	23,600
03/07/2026	27,700	0 (0%)	710	19.65	0	0	27,700	31,800	23,600
02/07/2026	27,700	0.2 (0.73%)	311	8.62	0	0	27,500	31,600	23,400
01/07/2026	27,500	0.1 (0.36%)	538	14.82	0	0	27,400	31,500	23,300
30/06/2026	27,500	0 (0%)	2,203	60.36	0	0	27,500	31,600	23,400
29/06/2026	27,500	-0.5 (-1.79%)	3,304	90.98	0	0	28,000	32,200	23,800
26/06/2026	27,900	0 (0%)	300	8.39	0	0	27,900	32,000	23,800
25/06/2026	27,900	0 (0%)	120	3.35	0	0	27,900	32,000	23,800
24/06/2026	28,000	0.2 (0.72%)	800	22.28	0	0	27,800	31,900	23,700
23/06/2026	27,900	0 (0%)	3,010	83.79	0	0	27,900	32,000	23,800
22/06/2026	28,100	-0.1 (-0.35%)	201	5.61	0	0	28,200	32,400	24,000
19/06/2026	28,200	0 (0%)	1	0.03	0	0	28,200	32,400	24,000
18/06/2026	28,400	0.3 (1.07%)	301	8.5	0	0	28,100	32,300	23,900
17/06/2026	28,300	0.3 (1.07%)	600	16.83	0	0	28,000	32,200	23,800
16/06/2026	28,000	0.5 (1.82%)	2,071	57.99	0	0	27,500	31,600	23,400
15/06/2026	27,500	-0.6 (-2.14%)	100	2.75	0	0	28,100	32,300	23,900
12/06/2026	28,100	-0.3 (-1.06%)	300	8.43	0	0	28,400	32,600	24,200
11/06/2026	28,400	0.3 (1.07%)	800	22.71	0	0	28,100	32,300	23,900
10/06/2026	28,700	1.1 (3.99%)	1,126	31.68	0	0	27,600	31,700	23,500
09/06/2026	27,500	-0.7 (-2.48%)	2,615	72.06	0	0	28,200	32,400	24,000
08/06/2026	28,600	-0.3 (-1.04%)	6,002	169.17	0	0	28,900	33,200	24,600
05/06/2026	29,500	0.1 (0.34%)	700	20.26	0	0	29,400	33,800	25,000
04/06/2026	29,200	0.1 (0.34%)	3,102	91.11	0	0	29,100	33,400	24,800
03/06/2026	29,100	-0.5 (-1.69%)	900	26.16	0	0	29,600	34,000	25,200
02/06/2026	29,700	0.7 (2.41%)	567	16.73	0	0	29,000	33,300	24,700
01/06/2026	29,000	-0.6 (-2.03%)	2,102	61.05	0	0	29,600	34,000	25,200
29/05/2026	29,900	0.3 (1.01%)	1,501	44.41	0	0	29,600	34,000	25,200
28/05/2026	29,800	-0.1 (-0.33%)	460	13.65	0	0	29,900	34,300	25,500
27/05/2026	30,000	0.7 (2.39%)	6,114	183.06	0	0	29,300	33,600	25,000
26/05/2026	29,300	0 (0%)	1,700	49.84	0	0	29,300	33,600	25,000
25/05/2026	29,800	0 (0%)	9,101	266.49	0	0	29,800	34,200	25,400
22/05/2026	29,800	0 (0%)	328	9.77	0	0	29,800	34,200	25,400
21/05/2026	29,900	0.4 (1.36%)	3,102	92.36	0	0	29,500	33,900	25,100
20/05/2026	29,300	-0.8 (-2.66%)	4,600	135.64	0	0	30,100	34,600	25,600
19/05/2026	29,900	-0.1 (-0.33%)	1,686	50.77	0	0	30,000	34,500	25,500
18/05/2026	30,200	0.6 (2.03%)	10,601	318.22	0	0	29,600	34,000	25,200
15/05/2026	29,800	-0.1 (-0.33%)	1,700	50.32	0	0	29,900	34,300	25,500
14/05/2026	29,900	0.1 (0.34%)	1,270	38.03	0	0	29,800	34,200	25,400
13/05/2026	29,800	0 (0%)	1,814	53.96	0	0	29,800	34,200	25,400
12/05/2026	29,800	-0.1 (-0.33%)	2,521	75.11	0	0	29,900	34,300	25,500
11/05/2026	29,900	0 (0%)	509	15.21	0	0	29,900	34,300	25,500
08/05/2026	30,000	0.2 (0.67%)	6,400	191.54	0	0	29,800	34,200	25,400
07/05/2026	30,000	-0.1 (-0.33%)	5,507	163.95	0	0	30,100	34,600	25,600
06/05/2026	30,000	-0.1 (-0.33%)	1,202	36.2	0	0	30,100	34,600	25,600
05/05/2026	30,200	0 (0%)	708	21.28	0	0	30,200	34,700	25,700
04/05/2026	30,400	0.2 (0.66%)	1,002	30.24	0	0	30,200	34,700	25,700
29/04/2026	30,500	0.2 (0.66%)	2,310	69.75	0	0	30,300	34,800	25,800
28/04/2026	30,500	0.4 (1.33%)	1,307	39.56	0	0	30,100	34,600	25,600
24/04/2026	30,600	0.2 (0.66%)	1,325	39.86	0	0	30,400	34,900	25,900
23/04/2026	30,500	-0.2 (-0.65%)	3,574	108.78	0	0	30,700	35,300	26,100
22/04/2026	30,700	0.3 (0.99%)	201	6.17	0	0	30,400	34,900	25,900
21/04/2026	30,600	0.2 (0.66%)	2,800	85.05	0	0	30,400	34,900	25,900
20/04/2026	30,900	0.6 (1.98%)	2,465	74.9	0	0	30,300	34,800	25,800
17/04/2026	30,900	0 (0%)	1,602	48.52	0	0	30,900	35,500	26,300
16/04/2026	31,000	0.5 (1.64%)	4,280	132.28	0	0	30,500	35,000	26,000
15/04/2026	30,800	0.3 (0.98%)	1,028	31.31	0	0	30,500	35,000	26,000
14/04/2026	30,600	0.3 (0.99%)	264	8.03	2,000	58	30,300	34,800	25,800
13/04/2026	30,700	0.6 (1.99%)	1,214	36.81	0	0	30,100	34,600	25,600
10/04/2026	30,400	-0.1 (-0.33%)	1,770	53.29	0	0	30,500	35,000	26,000
09/04/2026	30,300	-0.4 (-1.3%)	1,257	38.18	0	0	30,700	35,300	26,100
08/04/2026	31,000	0.3 (0.98%)	7,101	218.35	0	0	30,700	35,300	26,100
07/04/2026	30,700	-0.1 (-0.32%)	100	3.07	0	0	30,800	35,400	26,200
06/04/2026	30,800	1.2 (4.05%)	961	29.6	0	0	29,600	34,000	25,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結