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
23/10/2026	35,950	0 (0%)	0	0	0	0	35,950	38,450	33,450
22/10/2026	35,950	0 (0%)	0	0	0	0	35,950	38,450	33,450
21/10/2026	35,950	-0.05 (-0.14%)	800	27.05	0	0	36,000	38,500	33,500
20/10/2026	36,000	0 (0%)	0	0	0	0	36,000	38,500	33,500
19/10/2026	36,000	2.15 (6.35%)	1,100	35.12	0	0	33,850	36,200	31,500
16/10/2026	33,850	0 (0%)	0	0	0	0	33,850	36,200	31,500
15/10/2026	33,850	2.2 (6.95%)	200	6.77	0	0	31,650	33,850	29,450
14/10/2026	31,650	-2.35 (-6.91%)	4,000	126.63	0	0	34,000	36,350	31,650
13/10/2026	34,000	0 (0%)	0	0	0	0	34,000	36,350	31,650
12/10/2026	34,000	0 (0%)	0	0	0	0	34,000	36,350	31,650
09/10/2026	34,000	-1 (-2.86%)	400	13.6	0	0	35,000	37,450	32,550
08/10/2026	35,000	0 (0%)	5,400	190.52	0	0	35,000	37,450	32,550
07/10/2026	35,000	0 (0%)	0	0	0	0	35,000	37,450	32,550
06/10/2026	35,000	-1.25 (-3.45%)	2,000	71.13	0	0	36,250	38,750	33,750
05/10/2026	36,250	0 (0%)	0	0	0	0	36,250	38,750	33,750
02/10/2026	36,250	0 (0%)	0	0	0	0	36,250	38,750	33,750
01/10/2026	36,250	0 (0%)	2,200	77.25	0	0	36,250	38,750	33,750
30/09/2026	36,250	0 (0%)	0	0	0	0	36,250	38,750	33,750
29/09/2026	36,250	0 (0%)	0	0	0	0	36,250	38,750	33,750
28/09/2026	36,250	0.3 (0.83%)	2,100	76.1	0	0	35,950	38,450	33,450
25/09/2026	35,950	-0.85 (-2.31%)	200	7.15	0	0	36,800	39,350	34,250
24/09/2026	36,800	0 (0%)	2,100	73.08	0	0	36,800	39,350	34,250
23/09/2026	36,800	0 (0%)	0	0	0	0	36,800	39,350	34,250
22/09/2026	36,800	0 (0%)	0	0	0	0	36,800	39,350	34,250
21/09/2026	36,800	0 (0%)	0	0	0	0	36,800	39,350	34,250
18/09/2026	36,800	0 (0%)	0	0	0	0	36,800	39,350	34,250
17/09/2026	36,800	1.3 (3.66%)	4,100	149.76	0	0	35,500	37,950	33,050
16/09/2026	35,500	0 (0%)	0	0	0	0	35,500	37,950	33,050
15/09/2026	35,500	0 (0%)	2,800	99.41	0	0	35,500	37,950	33,050
14/09/2026	35,500	-0.75 (-2.07%)	1,500	53.25	0	0	36,250	38,750	33,750
11/09/2026	36,250	-2.35 (-6.09%)	9,800	380.64	0	0	38,600	41,300	35,900
10/09/2026	38,600	-0.15 (-0.39%)	500	18.46	0	0	38,750	41,450	36,050
09/09/2026	38,750	0 (0%)	0	0	0	0	38,750	41,450	36,050
08/09/2026	38,750	1.75 (4.73%)	6,900	248.38	0	0	37,000	39,550	34,450
07/09/2026	37,000	-2 (-5.13%)	200	7.4	0	0	39,000	41,700	36,300
04/09/2026	39,000	2 (5.41%)	2,400	86.41	0	0	37,000	39,550	34,450
03/09/2026	37,000	0 (0%)	500	18.5	0	0	37,000	39,550	34,450
28/08/2026	37,000	-0.8 (-2.12%)	2,000	74	0	0	37,800	40,400	35,200
27/08/2026	37,800	0 (0%)	0	0	0	0	37,800	40,400	35,200
26/08/2026	37,800	-1.3 (-3.32%)	1,000	37.8	0	0	39,100	41,800	36,400
25/08/2026	39,100	0 (0%)	0	0	0	0	39,100	41,800	36,400
24/08/2026	39,100	0 (0%)	0	0	0	0	39,100	41,800	36,400
21/08/2026	39,100	2.5 (6.83%)	200	7.57	0	0	36,600	39,150	34,050
20/08/2026	36,600	-0.4 (-1.08%)	100	3.66	0	0	37,000	39,550	34,450
19/08/2026	37,000	-2.3 (-5.85%)	200	7.4	0	0	39,300	42,050	36,550
18/08/2026	39,300	2.3 (6.22%)	700	25.53	0	0	37,000	39,550	34,450
17/08/2026	37,000	0 (0%)	0	0	0	0	37,000	39,550	34,450
14/08/2026	37,000	0 (0%)	0	0	0	0	37,000	39,550	34,450
13/08/2026	37,000	0 (0%)	800	29.6	0	0	37,000	39,550	34,450
12/08/2026	37,000	-0.55 (-1.46%)	400	14.8	0	0	37,550	40,150	34,950
11/08/2026	37,550	0 (0%)	0	0	0	0	37,550	40,150	34,950
10/08/2026	37,550	0 (0%)	400	14.76	0	0	37,550	40,150	34,950
07/08/2026	37,550	2.45 (6.98%)	300	11.06	0	0	35,100	37,550	32,650
06/08/2026	35,100	-2.4 (-6.4%)	300	10.53	0	0	37,500	40,100	34,900
05/08/2026	37,500	0 (0%)	0	0	0	0	37,500	40,100	34,900
04/08/2026	37,500	-2.35 (-5.9%)	1,400	52.91	0	0	39,850	42,600	37,100
03/08/2026	39,850	0 (0%)	0	0	0	0	39,850	42,600	37,100
31/07/2026	39,850	-0.05 (-0.13%)	2,900	109.03	0	0	39,900	42,650	37,150
30/07/2026	39,900	0 (0%)	0	0	0	0	39,900	42,650	37,150
29/07/2026	39,900	0 (0%)	200	7.74	0	0	39,900	42,650	37,150
28/07/2026	39,900	2.3 (6.12%)	100	3.99	0	0	37,600	40,200	35,000
27/07/2026	37,600	0 (0%)	0	0	0	0	37,600	40,200	35,000
24/07/2026	37,600	-0.4 (-1.05%)	200	7.52	0	0	38,000	40,650	35,350
23/07/2026	38,000	0 (0%)	0	0	0	0	38,000	40,650	35,350
22/07/2026	38,000	-0.5 (-1.3%)	300	11.4	0	0	38,500	41,150	35,850
21/07/2026	38,500	-0.5 (-1.28%)	300	11.55	0	0	39,000	41,700	36,300
20/07/2026	39,000	0 (0%)	0	0	0	0	39,000	41,700	36,300
17/07/2026	39,000	-0.7 (-1.76%)	100	3.9	0	0	39,700	42,450	36,950
16/07/2026	39,700	0 (0%)	0	0	0	0	39,700	42,450	36,950
15/07/2026	39,700	0 (0%)	0	0	0	0	39,700	42,450	36,950
14/07/2026	39,700	-2.8 (-6.59%)	1,000	39.72	0	0	42,500	45,450	39,550
13/07/2026	42,500	0 (0%)	0	0	0	0	42,500	45,450	39,550
10/07/2026	42,500	0 (0%)	0	0	0	0	42,500	45,450	39,550
09/07/2026	42,500	1.5 (3.66%)	100	4.25	0	0	41,000	43,850	38,150
08/07/2026	41,000	0.2 (0.49%)	18,500	756.78	0	0	40,800	43,650	37,950
07/07/2026	40,800	0 (0%)	5,000	204	0	0	40,800	43,650	37,950
06/07/2026	40,800	0.8 (2%)	800	32.64	0	0	40,000	42,800	37,200
03/07/2026	40,000	0 (0%)	9,200	368	0	0	40,000	42,800	37,200
02/07/2026	40,000	0 (0%)	15,200	608	0	0	40,000	42,800	37,200
01/07/2026	40,000	-0.9 (-2.2%)	100	4	0	0	40,900	43,750	38,050
30/06/2026	40,900	0 (0%)	0	0	0	0	40,900	43,750	38,050
29/06/2026	40,900	0 (0%)	300	12.25	0	0	40,900	43,750	38,050
26/06/2026	40,900	0 (0%)	0	0	0	0	40,900	43,750	38,050
25/06/2026	40,900	0 (0%)	0	0	0	0	40,900	43,750	38,050
24/06/2026	40,900	0 (0%)	0	0	0	0	40,900	43,750	38,050
23/06/2026	40,900	-0.1 (-0.24%)	800	32.72	0	0	41,000	43,850	38,150
22/06/2026	41,000	0 (0%)	0	0	0	0	41,000	43,850	38,150
19/06/2026	41,000	0 (0%)	0	0	0	0	41,000	43,850	38,150
18/06/2026	41,000	0.1 (0.24%)	600	24.6	0	0	40,900	43,750	38,050
17/06/2026	40,900	0 (0%)	100	4.09	0	0	40,900	43,750	38,050
16/06/2026	40,900	0 (0%)	1,000	40.9	0	0	40,900	43,750	38,050
15/06/2026	40,900	0 (0%)	0	0	0	0	40,900	43,750	38,050
12/06/2026	40,900	-1.8 (-4.22%)	100	4.09	0	0	42,700	45,650	39,750
11/06/2026	42,700	-0.05 (-0.12%)	300	12.82	0	0	42,750	45,700	39,800
10/06/2026	56,000	0 (0%)	2,600	141.73	0	0	56,000	59,900	52,100
09/06/2026	56,000	0.5 (0.9%)	4,200	240.3	0	0	55,500	59,300	51,700
08/06/2026	55,500	2 (3.74%)	7,200	396.47	0	0	53,500	57,200	49,800
05/06/2026	53,500	0 (0%)	1,600	85.6	0	0	53,500	57,200	49,800
04/06/2026	53,500	0 (0%)	6,500	345.3	0	0	53,500	57,200	49,800
03/06/2026	53,500	1 (1.9%)	1,000	53.5	0	0	52,500	56,100	48,850
02/06/2026	52,500	0 (0%)	0	0	0	0	52,500	56,100	48,850
01/06/2026	52,500	-2.2 (-4.02%)	3,300	174.85	0	0	54,700	58,500	50,900
29/05/2026	54,700	0 (0%)	0	0	0	0	54,700	58,500	50,900
28/05/2026	54,700	0 (0%)	0	0	0	0	54,700	58,500	50,900
27/05/2026	54,700	-1.3 (-2.32%)	1,400	76.58	0	0	56,000	59,900	52,100
26/05/2026	56,000	2.4 (4.48%)	200	11.02	0	0	53,600	57,300	49,850
25/05/2026	53,600	-0.4 (-0.74%)	600	32.16	0	0	54,000	57,700	50,300
22/05/2026	54,000	-0.8 (-1.46%)	18,200	987.85	0	0	54,800	58,600	51,000
21/05/2026	54,800	1.8 (3.4%)	15,800	854.82	0	0	53,000	56,700	49,300
20/05/2026	53,000	0 (0%)	10,400	551.27	0	0	53,000	56,700	49,300
19/05/2026	53,000	0 (0%)	2,900	153.6	0	0	53,000	56,700	49,300
18/05/2026	53,000	0 (0%)	3,100	165.4	0	0	53,000	56,700	49,300
15/05/2026	53,000	1 (1.92%)	100	5.3	0	0	52,000	55,600	48,400
14/05/2026	52,000	0 (0%)	1,000	52	0	0	52,000	55,600	48,400
13/05/2026	52,000	-1 (-1.89%)	100	5.2	0	0	53,000	56,700	49,300
12/05/2026	53,000	-1.9 (-3.46%)	3,300	174.9	0	0	54,900	58,700	51,100
11/05/2026	54,900	0 (0%)	0	0	0	0	54,900	58,700	51,100
08/05/2026	54,900	-0.1 (-0.18%)	300	16.49	0	0	55,000	58,800	51,200
07/05/2026	55,000	0 (0%)	0	0	0	0	55,000	58,800	51,200
06/05/2026	55,000	0 (0%)	1,000	54.64	0	0	55,000	58,800	51,200
05/05/2026	55,000	2.5 (4.76%)	18,300	1,006.57	0	0	52,500	56,100	48,850
04/05/2026	52,500	0 (0%)	5,900	309.75	0	0	52,500	56,100	48,850
29/04/2026	52,500	-0.5 (-0.94%)	12,300	640.35	0	0	53,000	56,700	49,300
28/04/2026	53,000	0 (0%)	200	10.3	0	0	53,000	56,700	49,300
24/04/2026	53,000	-0.4 (-0.75%)	4,900	245.25	0	0	53,400	57,100	49,700
23/04/2026	53,400	-0.3 (-0.56%)	300	15.54	0	0	53,700	57,400	49,950

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結