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
30/01/2026	24,700	0.2 (0.82%)	3,200	89.04	0	0	24,500	28,100	20,900
29/01/2026	24,500	0 (0%)	0	0	0	0	24,500	28,100	20,900
28/01/2026	24,500	0 (0%)	0	0	0	0	24,500	28,100	20,900
27/01/2026	24,500	-4.2 (-14.63%)	100	2.45	0	0	28,700	33,000	24,400
26/01/2026	28,700	0 (0%)	0	0	0	0	28,700	33,000	24,400
23/01/2026	28,700	0 (0%)	0	0	0	0	28,700	33,000	24,400
22/01/2026	21,700	-3.5 (-13.89%)	4,400	126.44	0	0	25,200	28,900	21,500
21/01/2026	25,200	0 (0%)	0	0	0	0	25,200	28,900	21,500
20/01/2026	25,200	0 (0%)	0	0	0	0	25,200	28,900	21,500
19/01/2026	25,200	0 (0%)	0	0	0	0	25,200	28,900	21,500
16/01/2026	25,200	-4.3 (-14.58%)	169	4.26	0	0	29,500	33,900	25,100
15/01/2026	23,300	-2.8 (-10.73%)	4,000	118.19	0	0	26,100	30,000	22,200
14/01/2026	26,100	0 (0%)	0	0	0	0	26,100	30,000	22,200
13/01/2026	26,100	-0.1 (-0.38%)	100	2.61	0	0	26,200	30,100	22,300
12/01/2026	26,200	0 (0%)	1	0.03	0	0	26,200	30,100	22,300
09/01/2026	26,200	0 (0%)	53	1.27	0	0	26,200	30,100	22,300
08/01/2026	26,200	0 (0%)	32	0.72	0	0	26,200	30,100	22,300
07/01/2026	25,600	-2.4 (-8.57%)	7,066	185.28	0	0	28,000	32,200	23,800
06/01/2026	28,000	0 (0%)	0	0	0	0	28,000	32,200	23,800
05/01/2026	28,000	0 (0%)	2	0.05	0	0	28,000	32,200	23,800
31/12/2025	28,000	2.9 (11.55%)	100	2.8	0	0	25,100	28,800	21,400
30/12/2025	25,100	-1.2 (-4.56%)	100	2.51	0	0	26,300	30,200	22,400
29/12/2025	26,300	0 (0%)	0	0	0	0	26,300	30,200	22,400
26/12/2025	26,300	0 (0%)	16	0.39	0	0	26,300	30,200	22,400
25/12/2025	26,300	0 (0%)	2	0.05	0	0	26,300	30,200	22,400
24/12/2025	26,300	3.2 (13.85%)	100	2.63	0	0	23,100	26,500	19,700
23/12/2025	23,100	-1.2 (-4.94%)	102	2.36	0	0	24,300	27,900	20,700
22/12/2025	24,300	0 (0%)	0	0	0	0	24,300	27,900	20,700
19/12/2025	22,900	0.2 (0.88%)	2,801	68.16	0	0	22,700	26,100	19,300
18/12/2025	22,700	-3.7 (-14.02%)	102	2.32	0	0	26,400	30,300	22,500
17/12/2025	26,400	0 (0%)	0	0	0	0	26,400	30,300	22,500
16/12/2025	26,400	0 (0%)	0	0	0	0	26,400	30,300	22,500
15/12/2025	22,700	-3.7 (-14.02%)	200	5.27	0	0	26,400	30,300	22,500
12/12/2025	22,600	-2.3 (-9.24%)	1,600	42.28	0	0	24,900	28,600	21,200
11/12/2025	22,800	0.2 (0.88%)	300	7.46	0	0	22,600	25,900	19,300
10/12/2025	22,600	-3.7 (-14.07%)	100	2.26	0	0	26,300	30,200	22,400
09/12/2025	22,600	-0.7 (-3.%)	6,302	166.	0	0	23,300	26,700	19,900
08/12/2025	24,200	3.1 (14.69%)	301	7.02	0	0	21,100	24,200	18,000
05/12/2025	21,100	-2.5 (-10.59%)	100	2.11	0	0	23,600	27,100	20,100
04/12/2025	24,000	3.1 (14.83%)	15,835	373.23	0	0	20,900	24,000	17,800
03/12/2025	20,900	-3.6 (-14.69%)	100	2.09	0	0	24,500	28,100	20,900
02/12/2025	22,400	-3.8 (-14.5%)	222	5.38	0	0	26,200	30,100	22,300
01/12/2025	20,100	-3.2 (-13.73%)	5,002	131.26	0	0	23,300	26,700	19,900
28/11/2025	23,300	1.8 (8.37%)	101	2.35	0	0	21,500	24,700	18,300
27/11/2025	21,500	-2.2 (-9.28%)	2,215	47.62	0	0	23,700	27,200	20,200
26/11/2025	22,000	-3.5 (-13.73%)	4,972	117.8	0	0	25,500	29,300	21,700
25/11/2025	25,500	0 (0%)	0	0	0	0	25,500	29,300	21,700
24/11/2025	25,500	0 (0%)	0	0	0	0	25,500	29,300	21,700
21/11/2025	20,400	-3.5 (-14.64%)	1,105	28.14	0	0	23,900	27,400	20,400
20/11/2025	23,900	0 (0%)	0	0	0	0	23,900	27,400	20,400
19/11/2025	23,900	0 (0%)	0	0	0	0	23,900	27,400	20,400
18/11/2025	23,900	0 (0%)	0	0	0	0	23,900	27,400	20,400
17/11/2025	23,900	0 (0%)	0	0	10,000	206	23,900	27,400	20,400
14/11/2025	21,600	-3.8 (-14.96%)	500	11.94	0	0	25,400	29,200	21,600
13/11/2025	19,600	-2.7 (-12.11%)	2,814	71.38	0	0	22,300	25,600	19,000
12/11/2025	22,300	2.9 (14.95%)	202	4.5	0	0	19,400	22,300	16,500
11/11/2025	19,400	-3.2 (-14.16%)	100	1.94	0	0	22,600	25,900	19,300
10/11/2025	19,500	-3.1 (-13.72%)	400	9.03	0	0	22,600	25,900	19,300
07/11/2025	24,200	0 (0%)	210	4.72	0	0	24,200	27,800	20,600
06/11/2025	21,000	-2.9 (-12.13%)	1,200	29.05	0	0	23,900	27,400	20,400
05/11/2025	20,800	-3.6 (-14.75%)	1,201	28.68	0	0	24,400	28,000	20,800
04/11/2025	22,600	-0.9 (-3.83%)	3,717	90.61	0	0	23,500	27,000	20,000
03/11/2025	23,500	0 (0%)	0	0	0	0	23,500	27,000	20,000
31/10/2025	19,600	-3.1 (-13.66%)	610	14.3	0	0	22,700	26,100	19,300
30/10/2025	22,500	-1.3 (-5.46%)	3,200	72.5	0	0	23,800	27,300	20,300
29/10/2025	23,800	0 (0%)	50	1.02	0	0	23,800	27,300	20,300
28/10/2025	22,600	0.1 (0.44%)	15,300	364.68	0	0	22,500	25,800	19,200
27/10/2025	22,500	0 (0%)	502	11.29	0	0	22,500	25,800	19,200
24/10/2025	22,500	2.9 (14.8%)	17,601	395.78	0	0	19,600	22,500	16,700
23/10/2025	19,100	-3.3 (-14.73%)	201	3.95	0	0	22,400	25,700	19,100
22/10/2025	22,600	2.9 (14.72%)	3,216	72.09	0	0	19,700	22,600	16,800
21/10/2025	19,700	0 (0%)	400	7.88	0	0	19,700	22,600	16,800
20/10/2025	19,700	-3.4 (-14.72%)	100	1.97	0	0	23,100	26,500	19,700
17/10/2025	18,100	-2.7 (-12.98%)	5,100	117.73	0	0	20,800	23,900	17,700
16/10/2025	20,800	2.7 (14.92%)	100	2.08	0	0	18,100	20,800	15,400
15/10/2025	18,100	0 (0%)	0	0	0	0	18,100	20,800	15,400
14/10/2025	18,100	-2.5 (-12.14%)	100	1.81	0	0	20,600	23,600	17,600
13/10/2025	20,600	-2.8 (-11.97%)	100	2.06	0	0	23,400	26,900	19,900
10/10/2025	23,400	0 (0%)	100	2.34	0	0	23,400	26,900	19,900
09/10/2025	20,600	-0.9 (-4.19%)	8,000	186.92	0	0	21,500	24,700	18,300
08/10/2025	21,500	0 (0%)	0	0	13,500	247.05	21,500	24,700	18,300
07/10/2025	19,100	0.3 (1.6%)	10,117	217.43	0	0	18,800	21,600	16,000
06/10/2025	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
03/10/2025	16,900	0 (0%)	1,100	20.69	0	0	16,900	19,400	14,400
02/10/2025	16,900	0 (0%)	9	0.15	0	0	16,900	19,400	14,400
01/10/2025	16,900	0 (0%)	0	0	0	0	16,900	19,400	14,400
30/09/2025	16,900	0 (0%)	0	0	0	0	16,900	19,400	14,400
29/09/2025	16,900	0 (0%)	0	0	0	0	16,900	19,400	14,400
26/09/2025	16,900	0 (0%)	2	0.04	0	0	16,900	19,400	14,400
25/09/2025	16,900	-2.7 (-13.78%)	102	1.73	0	0	19,600	22,500	16,700
24/09/2025	19,600	-3.2 (-14.04%)	100	1.96	0	0	22,800	26,200	19,400
23/09/2025	22,800	0 (0%)	0	0	0	0	22,800	26,200	19,400
22/09/2025	19,600	-1.3 (-6.22%)	7,102	161.66	0	0	20,900	24,000	17,800
19/09/2025	20,900	0 (0%)	2	0.04	0	0	20,900	24,000	17,800
18/09/2025	20,900	0 (0%)	0	0	0	0	20,900	24,000	17,800
17/09/2025	20,900	0 (0%)	0	0	0	0	20,900	24,000	17,800
16/09/2025	20,900	0 (0%)	0	0	0	0	20,900	24,000	17,800
15/09/2025	20,900	0 (0%)	0	0	0	0	20,900	24,000	17,800
12/09/2025	20,900	0 (0%)	0	0	0	0	20,900	24,000	17,800
11/09/2025	18,400	0.1 (0.55%)	4,300	90.04	0	0	18,300	21,000	15,600
10/09/2025	18,300	-2.8 (-13.27%)	100	1.83	0	0	21,100	24,200	18,000
09/09/2025	18,100	-2 (-9.95%)	4,600	97.17	0	0	20,100	23,100	17,100
08/09/2025	20,100	1.4 (7.49%)	1,200	24.08	0	0	18,700	21,500	15,900
05/09/2025	18,700	-3.2 (-14.61%)	100	1.87	0	0	21,900	25,100	18,700
04/09/2025	18,100	-1.9 (-9.5%)	10,200	223.39	0	0	20,000	23,000	17,000
03/09/2025	20,000	1.4 (7.53%)	201	4.02	0	0	18,600	21,300	15,900
29/08/2025	18,600	0 (0%)	0	0	0	0	18,600	21,300	15,900
28/08/2025	19,100	-0.1 (-0.52%)	14,600	271.87	0	0	19,200	22,000	16,400
27/08/2025	17,300	-2.3 (-11.73%)	2,725	52.23	0	0	19,600	22,500	16,700
26/08/2025	19,600	0 (0%)	0	0	0	0	19,600	22,500	16,700
25/08/2025	19,600	0 (0%)	0	0	0	0	19,600	22,500	16,700
22/08/2025	19,600	0 (0%)	0	0	0	0	19,600	22,500	16,700
21/08/2025	19,600	-2.8 (-12.5%)	120	2.34	0	0	22,400	25,700	19,100
20/08/2025	18,300	-1.7 (-8.5%)	10,001	224.03	0	0	20,000	23,000	17,000
19/08/2025	18,200	-1.5 (-7.61%)	2,000	40.02	0	0	19,700	22,600	16,800
18/08/2025	18,400	-1 (-5.15%)	558	10.82	0	0	19,400	22,300	16,500
15/08/2025	19,400	0 (0%)	0	0	0	0	19,400	22,300	16,500
14/08/2025	18,100	-2.3 (-11.27%)	700	13.55	0	0	20,400	23,400	17,400
13/08/2025	18,200	-1.2 (-6.19%)	1,400	28.59	0	0	19,400	22,300	16,500
12/08/2025	18,100	-0.4 (-2.16%)	900	17.44	0	0	18,500	21,200	15,800
11/08/2025	18,500	0 (0%)	0	0	0	0	18,500	21,200	15,800
08/08/2025	18,500	0 (0%)	0	0	0	0	18,500	21,200	15,800
07/08/2025	18,500	0 (0%)	1	0.02	0	0	18,500	21,200	15,800
06/08/2025	17,100	-2.8 (-14.07%)	200	3.7	0	0	19,900	22,800	17,000
05/08/2025	15,100	-2.3 (-13.22%)	8,100	161.51	0	0	17,400	20,000	14,800
04/08/2025	17,400	0 (0%)	0	0	0	0	17,400	20,000	14,800
01/08/2025	17,400	0 (0%)	0	0	0	0	17,400	20,000	14,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結