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
13/03/2026	2,000	0 (0%)	249,771	522.02	0	0	2,000	2,200	1,800
12/03/2026	2,000	0.1 (5.26%)	606,010	1,212.02	0	0	1,900	2,000	1,800
11/03/2026	1,900	0.1 (5.56%)	243,437	461.02	0	0	1,800	1,900	1,700
10/03/2026	1,800	0 (0%)	241,638	436.31	0	0	1,800	1,900	1,700
09/03/2026	1,800	-0.1 (-5.26%)	442,503	804.28	0	0	1,900	2,000	1,800
06/03/2026	1,900	-0.1 (-5%)	79,700	152.07	0	0	2,000	2,200	1,800
05/03/2026	2,000	0 (0%)	205,601	411.24	0	0	2,000	2,200	1,800
04/03/2026	2,000	-0.1 (-4.76%)	611,339	1,234.88	0	0	2,100	2,300	1,900
03/03/2026	2,100	0 (0%)	169,747	352.03	0	0	2,100	2,300	1,900
02/03/2026	2,100	-0.1 (-4.55%)	152,489	321.	0	0	2,200	2,400	2,000
27/02/2026	2,200	0 (0%)	40,902	90.02	0	0	2,200	2,400	2,000
26/02/2026	2,200	0 (0%)	95,800	214.87	0	0	2,200	2,400	2,000
25/02/2026	2,200	-0.1 (-4.35%)	154,120	339.14	0	0	2,300	2,500	2,100
24/02/2026	2,300	0 (0%)	188,469	422.77	0	0	2,300	2,500	2,100
23/02/2026	2,300	0.1 (4.55%)	62,446	137.79	0	0	2,200	2,400	2,000
13/02/2026	2,200	0 (0%)	156,480	344.83	0	0	2,200	2,400	2,000
12/02/2026	2,200	0 (0%)	50,163	110.78	0	0	2,200	2,400	2,000
11/02/2026	2,200	0 (0%)	181,540	399.43	0	0	2,200	2,400	2,000
10/02/2026	2,200	0 (0%)	126,147	279.16	0	0	2,200	2,400	2,000
09/02/2026	2,200	0 (0%)	119,248	264.4	0	0	2,200	2,400	2,000
06/02/2026	2,200	-0.1 (-4.35%)	91,286	204.27	0	0	2,300	2,500	2,100
05/02/2026	2,300	0 (0%)	231,221	531.04	0	0	2,300	2,500	2,100
04/02/2026	2,300	0.1 (4.55%)	244,128	561.14	0	0	2,200	2,400	2,000
03/02/2026	2,200	-0.1 (-4.35%)	309,300	687.73	0	0	2,300	2,500	2,100
02/02/2026	2,300	0 (0%)	392,380	889.17	0	0	2,300	2,500	2,100
30/01/2026	2,300	0.1 (4.55%)	478,409	1,129.4	0	0	2,200	2,400	2,000
29/01/2026	2,200	-0.1 (-4.35%)	150,642	339.82	0	0	2,300	2,500	2,100
28/01/2026	2,300	0 (0%)	99,371	228.48	0	0	2,300	2,500	2,100
27/01/2026	2,300	0 (0%)	20,002	46.	0	0	2,300	2,500	2,100
26/01/2026	2,300	-0.1 (-4.17%)	329,556	760.29	0	0	2,400	2,600	2,200
23/01/2026	2,400	-0.1 (-4%)	219,000	531.91	0	0	2,500	2,700	2,300
22/01/2026	2,500	0 (0%)	103,411	258.68	0	0	2,500	2,700	2,300
21/01/2026	2,500	0 (0%)	195,978	490.38	0	0	2,500	2,700	2,300
20/01/2026	2,500	-0.1 (-3.85%)	42,700	109.08	0	0	2,600	2,800	2,400
19/01/2026	2,600	0 (0%)	118,505	308.17	0	0	2,600	2,800	2,400
16/01/2026	2,600	-0.1 (-3.7%)	483,117	1,258.41	0	0	2,700	2,900	2,500
15/01/2026	2,700	-0.1 (-3.57%)	321,900	868.27	0	0	2,800	3,000	2,600
14/01/2026	2,800	0.1 (3.7%)	51,408	140.84	0	0	2,700	2,900	2,500
13/01/2026	2,700	0 (0%)	55,904	150.95	0	0	2,700	2,900	2,500
12/01/2026	2,700	0 (0%)	122,226	328.78	0	0	2,700	2,900	2,500
09/01/2026	2,700	0 (0%)	39,915	107.97	0	0	2,700	2,900	2,500
08/01/2026	2,700	-0.1 (-3.57%)	22,575	61.27	0	0	2,800	3,000	2,600
07/01/2026	2,800	0 (0%)	54,972	153.4	0	0	2,800	3,000	2,600
06/01/2026	2,800	0 (0%)	331,251	925.73	0	0	2,800	3,000	2,600
05/01/2026	2,800	-0.1 (-3.45%)	36,072	103.11	0	0	2,900	3,100	2,700
31/12/2025	2,900	0.1 (3.57%)	284,464	808.45	0	0	2,800	3,000	2,600
30/12/2025	2,800	0.1 (3.7%)	187,341	525.37	0	0	2,700	2,900	2,500
29/12/2025	2,700	0 (0%)	36,360	101.39	0	0	2,700	2,900	2,500
26/12/2025	2,700	-0.1 (-3.57%)	10,003	27.76	0	0	2,800	3,000	2,600
25/12/2025	2,800	0 (0%)	142,800	393.77	0	0	2,800	3,000	2,600
24/12/2025	2,800	0 (0%)	94,372	255.83	0	0	2,800	3,000	2,600
23/12/2025	2,800	0.1 (3.7%)	3,020	8.23	0	0	2,700	2,900	2,500
22/12/2025	2,700	0 (0%)	11,501	31.12	0	0	2,700	2,900	2,500
19/12/2025	2,700	0 (0%)	34,603	93.47	0	0	2,700	2,900	2,500
18/12/2025	2,700	0 (0%)	30,800	83.16	0	0	2,700	2,900	2,500
17/12/2025	2,700	0 (0%)	14,800	39.98	0	0	2,700	2,900	2,500
16/12/2025	2,700	-0.1 (-3.57%)	56,610	152.87	0	0	2,800	3,000	2,600
15/12/2025	2,800	0 (0%)	247,904	669.49	0	0	2,800	3,000	2,600
12/12/2025	2,800	0 (0%)	24,701	67.34	0	0	2,800	3,000	2,600
11/12/2025	2,800	0 (0%)	21,316	59.71	0	0	2,800	3,000	2,600
10/12/2025	2,800	0 (0%)	82,201	230.18	0	0	2,800	3,000	2,600
09/12/2025	2,800	-0.1 (-3.45%)	83,100	232.74	0	0	2,900	3,100	2,700
08/12/2025	2,900	0 (0%)	105,000	294.64	0	0	2,900	3,100	2,700
05/12/2025	2,900	0.1 (3.57%)	58,138	167.	0	0	2,800	3,000	2,600
04/12/2025	2,800	-0.1 (-3.45%)	46,500	130.41	0	0	2,900	3,100	2,700
03/12/2025	2,900	0.1 (3.57%)	66,432	186.29	0	0	2,800	3,000	2,600
02/12/2025	2,800	-0.1 (-3.45%)	103,200	288.82	0	0	2,900	3,100	2,700
01/12/2025	2,900	0.1 (3.57%)	28,000	78.56	0	0	2,800	3,000	2,600
28/11/2025	2,800	0 (0%)	52,100	145.53	0	0	2,800	3,000	2,600
27/11/2025	2,800	0 (0%)	37,100	103.89	0	0	2,800	3,000	2,600
26/11/2025	2,800	0 (0%)	32,921	93.95	0	0	2,800	3,000	2,600
25/11/2025	2,800	0 (0%)	58,701	164.36	0	0	2,800	3,000	2,600
24/11/2025	2,800	-0.1 (-3.45%)	115,904	322.86	0	0	2,900	3,100	2,700
21/11/2025	2,900	0 (0%)	177,408	496.86	0	0	2,900	3,100	2,700
20/11/2025	2,900	0 (0%)	73,300	206.37	0	0	2,900	3,100	2,700
19/11/2025	2,900	0.1 (3.57%)	53,603	150.15	0	0	2,800	3,000	2,600
18/11/2025	2,800	0 (0%)	127,050	355.83	0	0	2,800	3,000	2,600
17/11/2025	2,800	0.1 (3.7%)	115,901	322.24	0	0	2,700	2,900	2,500
14/11/2025	2,700	-0.1 (-3.57%)	29,300	79.65	0	0	2,800	3,000	2,600
13/11/2025	2,800	0 (0%)	35,212	98.61	0	0	2,800	3,000	2,600
12/11/2025	2,800	-0.1 (-3.45%)	289,214	796.75	0	0	2,900	3,100	2,700
11/11/2025	2,900	0.1 (3.57%)	72,151	202.14	0	0	2,800	3,000	2,600
10/11/2025	2,800	0 (0%)	74,402	208.45	0	0	2,800	3,000	2,600
07/11/2025	2,800	-0.1 (-3.45%)	202,010	565.92	0	0	2,900	3,100	2,700
06/11/2025	2,900	0 (0%)	46,914	132.15	0	0	2,900	3,100	2,700
05/11/2025	2,900	-0.1 (-3.33%)	35,489	102.75	0	0	3,000	3,300	2,700
04/11/2025	3,000	0 (0%)	125,203	364.53	0	0	3,000	3,300	2,700
03/11/2025	3,000	0.1 (3.45%)	295,469	886.54	0	0	2,900	3,100	2,700
31/10/2025	2,900	0.1 (3.57%)	586,801	1,729.42	0	0	2,800	3,000	2,600
30/10/2025	2,800	-0.1 (-3.45%)	41,900	118.23	0	0	2,900	3,100	2,700
29/10/2025	2,900	0.1 (3.57%)	141,720	396.83	0	0	2,800	3,000	2,600
28/10/2025	2,800	0 (0%)	152,100	424.77	0	0	2,800	3,000	2,600
27/10/2025	2,800	-0.1 (-3.45%)	249,400	698.79	0	0	2,900	3,100	2,700
24/10/2025	2,900	0 (0%)	82,700	235.45	0	0	2,900	3,100	2,700
23/10/2025	2,900	0 (0%)	90,621	262.82	0	0	2,900	3,100	2,700
22/10/2025	2,900	0 (0%)	64,100	185.59	50,000	135	2,900	3,100	2,700
21/10/2025	2,900	-0.1 (-3.33%)	103,535	301.45	0	0	3,000	3,300	2,700
20/10/2025	3,000	0.2 (7.14%)	525,108	1,550.69	0	0	2,800	3,000	2,600
17/10/2025	2,800	-0.1 (-3.45%)	97,722	275.02	0	0	2,900	3,100	2,700
16/10/2025	2,900	0 (0%)	96,500	278.77	0	0	2,900	3,100	2,700
15/10/2025	2,900	-0.1 (-3.33%)	133,100	386.36	0	0	3,000	3,300	2,700
14/10/2025	3,000	0 (0%)	139,112	412.66	0	0	3,000	3,300	2,700
13/10/2025	3,000	-0.1 (-3.23%)	141,155	423.31	0	0	3,100	3,400	2,800
10/10/2025	3,100	0 (0%)	122,022	377.53	0	0	3,100	3,400	2,800
09/10/2025	3,100	-0.1 (-3.13%)	130,900	403.97	0	0	3,200	3,500	2,900
08/10/2025	3,200	0 (0%)	257,800	801.26	0	0	3,200	3,500	2,900
07/10/2025	3,200	-0.1 (-3.03%)	146,300	470.41	0	0	3,300	3,600	3,000
06/10/2025	3,300	0.2 (6.45%)	219,700	701.86	0	0	3,100	3,400	2,800
03/10/2025	3,100	0 (0%)	117,615	364.62	0	0	3,100	3,400	2,800
02/10/2025	3,100	0 (0%)	71,200	224.03	0	0	3,100	3,400	2,800
01/10/2025	3,100	-0.1 (-3.13%)	231,221	720.66	0	0	3,200	3,500	2,900
30/09/2025	3,200	-0.1 (-3.03%)	337,763	1,085.14	0	0	3,300	3,600	3,000
29/09/2025	3,300	0 (0%)	53,929	181.85	0	0	3,300	3,600	3,000
26/09/2025	3,300	0 (0%)	132,727	447.3	0	0	3,300	3,600	3,000
25/09/2025	3,300	0 (0%)	507,400	1,703.75	0	0	3,300	3,600	3,000
24/09/2025	3,300	-0.1 (-2.94%)	121,420	395.17	0	0	3,400	3,700	3,100
23/09/2025	3,400	0 (0%)	96,397	316.91	0	0	3,400	3,700	3,100
22/09/2025	3,400	0 (0%)	416,725	1,383.82	0	0	3,400	3,700	3,100
19/09/2025	3,400	-0.1 (-2.86%)	62,441	214.67	0	0	3,500	3,800	3,200
18/09/2025	3,500	0 (0%)	151,472	531.23	0	0	3,500	3,800	3,200
17/09/2025	3,500	-0.1 (-2.78%)	125,558	440.71	0	0	3,600	3,900	3,300
16/09/2025	3,600	0 (0%)	164,999	592.93	0	0	3,600	3,900	3,300
15/09/2025	3,600	0 (0%)	455,109	1,593.24	0	0	3,600	3,900	3,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結