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
20/05/2026	8,100	0.2 (2.53%)	7,000	55.27	0	0	7,900	9,000	6,800
19/05/2026	7,900	-0.1 (-1.25%)	10,450	82.86	0	0	8,000	9,200	6,800
18/05/2026	8,000	0 (0%)	1,000	8	0	0	8,000	9,200	6,800
15/05/2026	8,000	0 (0%)	2,901	23.19	0	0	8,000	9,200	6,800
14/05/2026	8,000	0 (0%)	0	0	0	0	8,000	9,200	6,800
13/05/2026	8,000	0 (0%)	0	0	0	0	8,000	9,200	6,800
12/05/2026	8,000	-0.1 (-1.23%)	500	4	0	0	8,100	9,300	6,900
11/05/2026	8,000	-0.7 (-8.05%)	2,816	22.72	0	0	8,700	10,000	7,400
08/05/2026	8,500	0 (0%)	200	1.74	0	0	8,500	9,700	7,300
07/05/2026	8,500	0 (0%)	0	0	0	0	8,500	9,700	7,300
06/05/2026	8,200	0.1 (1.23%)	13,904	118.22	0	0	8,100	9,300	6,900
05/05/2026	8,100	0.2 (2.53%)	503	4.08	2,000	16	7,900	9,000	6,800
04/05/2026	8,000	-0.2 (-2.44%)	4,203	33.23	0	0	8,200	9,400	7,000
29/04/2026	8,200	0 (0%)	4,004	32.83	0	0	8,200	9,400	7,000
28/04/2026	8,200	0.1 (1.23%)	740	6.06	0	0	8,100	9,300	6,900
24/04/2026	8,000	-0.5 (-5.88%)	1,805	14.58	0	0	8,500	9,700	7,300
23/04/2026	8,200	0.5 (6.49%)	28,205	240.44	0	0	7,700	8,800	6,600
22/04/2026	7,800	0.1 (1.3%)	8,500	65.43	0	0	7,700	8,800	6,600
21/04/2026	7,900	0.2 (2.6%)	12,472	96.09	0	0	7,700	8,800	6,600
20/04/2026	7,900	0.2 (2.6%)	3,526	27.17	0	0	7,700	8,800	6,600
17/04/2026	7,700	0 (0%)	7,109	54.77	0	0	7,700	8,800	6,600
16/04/2026	7,800	0.2 (2.63%)	6,626	50.72	0	0	7,600	8,700	6,500
15/04/2026	7,500	-0.1 (-1.32%)	15,921	121.71	0	0	7,600	8,700	6,500
14/04/2026	7,700	0 (0%)	6,731	50.89	0	0	7,700	8,800	6,600
13/04/2026	7,900	0.1 (1.28%)	14,706	113.02	0	0	7,800	8,900	6,700
10/04/2026	7,900	0 (0%)	24,142	188.16	0	0	7,900	9,000	6,800
09/04/2026	7,800	0.1 (1.3%)	18,973	150.14	0	0	7,700	8,800	6,600
08/04/2026	8,300	-0.3 (-3.49%)	21,775	167.62	0	0	8,600	9,800	7,400
07/04/2026	8,500	-0.4 (-4.49%)	8,710	75.1	0	0	8,900	10,200	7,600
06/04/2026	8,700	-0.3 (-3.33%)	4,904	43.57	0	0	9,000	10,300	7,700
03/04/2026	9,000	0 (0%)	800	7.2	0	0	9,000	10,300	7,700
02/04/2026	9,100	0 (0%)	5,469	49.25	0	0	9,100	10,400	7,800
01/04/2026	9,100	0 (0%)	0	0	0	0	9,100	10,400	7,800
31/03/2026	9,000	-0.4 (-4.26%)	9,309	84.27	0	0	9,400	10,800	8,000
30/03/2026	9,400	0 (0%)	100	0.94	0	0	9,400	10,800	8,000
27/03/2026	9,400	0.1 (1.08%)	710	6.67	0	0	9,300	10,600	8,000
26/03/2026	9,400	0.4 (4.44%)	800	7.47	0	0	9,000	10,300	7,700
25/03/2026	9,300	0 (0%)	8,010	72.16	0	0	9,300	10,600	8,000
24/03/2026	9,300	0.1 (1.09%)	8,595	79.92	0	0	9,200	10,500	7,900
23/03/2026	9,200	-0.1 (-1.08%)	1,050	9.65	0	0	9,300	10,600	8,000
20/03/2026	9,300	-0.1 (-1.06%)	6,846	63.62	0	0	9,400	10,800	8,000
19/03/2026	9,400	0 (0%)	1,051	9.88	0	0	9,400	10,800	8,000
18/03/2026	9,400	0 (0%)	10,583	99.45	0	0	9,400	10,800	8,000
17/03/2026	9,400	0 (0%)	1	0.01	0	0	9,400	10,800	8,000
16/03/2026	9,400	0.3 (3.3%)	4,900	46.06	0	0	9,100	10,400	7,800
13/03/2026	9,000	-0.4 (-4.26%)	1,600	14.57	0	0	9,400	10,800	8,000
12/03/2026	9,700	0.2 (2.11%)	15,510	145.36	0	0	9,500	10,900	8,100
11/03/2026	9,500	0 (0%)	1	0.01	0	0	9,500	10,900	8,100
10/03/2026	9,500	0 (0%)	600	5.7	0	0	9,500	10,900	8,100
09/03/2026	9,500	-0.2 (-2.06%)	1,300	12.32	0	0	9,700	11,100	8,300
06/03/2026	9,700	0 (0%)	0	0	0	0	9,700	11,100	8,300
05/03/2026	9,700	0 (0%)	0	0	0	0	9,700	11,100	8,300
04/03/2026	9,700	0.1 (1.04%)	112	1.08	0	0	9,600	11,000	8,200
03/03/2026	9,600	0 (0%)	0	0	0	0	9,600	11,000	8,200
02/03/2026	9,600	-0.1 (-1.03%)	14,502	139.22	0	0	9,700	11,100	8,300
27/02/2026	9,700	0.1 (1.04%)	18,000	173.79	0	0	9,600	11,000	8,200
26/02/2026	9,700	0.5 (5.43%)	29,763	286.13	0	0	9,200	10,500	7,900
25/02/2026	9,200	0.1 (1.1%)	2,806	25.81	0	0	9,100	10,400	7,800
24/02/2026	9,100	0.1 (1.11%)	19,300	175.62	0	0	9,000	10,300	7,700
23/02/2026	9,000	0 (0%)	20,555	184.49	0	0	9,000	10,300	7,700
13/02/2026	9,000	0.3 (3.45%)	100	0.9	0	0	8,700	10,000	7,400
12/02/2026	8,700	-0.2 (-2.25%)	10,700	93.59	0	0	8,900	10,200	7,600
11/02/2026	8,900	-0.1 (-1.11%)	3,000	26.75	0	0	9,000	10,300	7,700
10/02/2026	9,000	0 (0%)	1,230	11.07	0	0	9,000	10,300	7,700
09/02/2026	8,900	-0.1 (-1.11%)	5,057	45.37	0	0	9,000	10,300	7,700
06/02/2026	9,000	-0.2 (-2.17%)	2,680	24.19	0	0	9,200	10,500	7,900
05/02/2026	9,200	0 (0%)	570	5.23	0	0	9,200	10,500	7,900
04/02/2026	9,100	0 (0%)	28,091	257.33	0	0	9,100	10,400	7,800
03/02/2026	9,100	0.1 (1.11%)	14,000	127.64	0	0	9,000	10,300	7,700
02/02/2026	8,900	-0.4 (-4.3%)	4,700	42.12	0	0	9,300	10,600	8,000
30/01/2026	9,300	0.1 (1.09%)	54,855	509.22	0	0	9,200	10,500	7,900
29/01/2026	9,100	0 (0%)	46,775	430.38	0	0	9,100	10,400	7,800
28/01/2026	9,000	-0.4 (-4.26%)	33,867	308.01	0	0	9,400	10,800	8,000
27/01/2026	9,400	-0.1 (-1.05%)	1,109	10.42	0	0	9,500	10,900	8,100
26/01/2026	9,500	-0.2 (-2.06%)	3,567	33.91	0	0	9,700	11,100	8,300
23/01/2026	9,600	0.3 (3.23%)	2,674	26.05	0	0	9,300	10,600	8,000
22/01/2026	9,600	-0.1 (-1.03%)	22,869	213.54	0	0	9,700	11,100	8,300
21/01/2026	9,700	0.1 (1.04%)	552	5.34	0	0	9,600	11,000	8,200
20/01/2026	9,900	0.1 (1.02%)	44,980	433.11	0	0	9,800	11,200	8,400
19/01/2026	9,700	-0.2 (-2.02%)	6,163	60.3	0	0	9,900	11,300	8,500
16/01/2026	10,300	0.5 (5.1%)	15,861	156.65	0	0	9,800	11,200	8,400
15/01/2026	9,800	0 (0%)	30,159	295.22	0	0	9,800	11,200	8,400
14/01/2026	9,800	0 (0%)	32,546	319.09	0	0	9,800	11,200	8,400
13/01/2026	10,000	0 (0%)	47,786	466.58	0	0	10,000	11,500	8,500
12/01/2026	10,000	0 (0%)	36,528	364.5	0	0	10,000	11,500	8,500
09/01/2026	10,100	-0.2 (-1.94%)	15,100	151.51	0	0	10,300	11,800	8,800
08/01/2026	10,300	0.3 (3%)	104	1.07	0	0	10,000	11,500	8,500
07/01/2026	10,000	0 (0%)	17	0.17	0	0	10,000	11,500	8,500
06/01/2026	10,000	0 (0%)	17	0.17	0	0	10,000	11,500	8,500
05/01/2026	10,000	0 (0%)	1,000	10	0	0	10,000	11,500	8,500
31/12/2025	10,000	0 (0%)	0	0	0	0	10,000	11,500	8,500
30/12/2025	10,000	0 (0%)	5,800	58	0	0	10,000	11,500	8,500
29/12/2025	10,000	0 (0%)	1,000	10	0	0	10,000	11,500	8,500
26/12/2025	10,000	0 (0%)	0	0	0	0	10,000	11,500	8,500
25/12/2025	10,000	-0.2 (-1.96%)	7,400	74	0	0	10,200	11,700	8,700
24/12/2025	10,200	0.2 (2%)	1,000	10.2	0	0	10,000	11,500	8,500
23/12/2025	10,000	-0.1 (-0.99%)	11,758	117.59	0	0	10,100	11,600	8,600
22/12/2025	10,100	-0.3 (-2.88%)	100	1.01	0	0	10,400	11,900	8,900
19/12/2025	10,400	0.4 (4%)	100	1.04	0	0	10,000	11,500	8,500
18/12/2025	10,000	-0.3 (-2.91%)	21,306	213.19	0	0	10,300	11,800	8,800
17/12/2025	10,300	-0.1 (-0.96%)	200	2.06	0	0	10,400	11,900	8,900
16/12/2025	10,400	0 (0%)	0	0	0	0	10,400	11,900	8,900
15/12/2025	10,400	0.1 (0.97%)	100	1.04	0	0	10,300	11,800	8,800
12/12/2025	10,300	0 (0%)	4,500	46.35	0	0	10,300	11,800	8,800
11/12/2025	10,300	0 (0%)	900	9.27	0	0	10,300	11,800	8,800
10/12/2025	10,300	0 (0%)	700	7.21	0	0	10,300	11,800	8,800
09/12/2025	10,300	0.3 (3%)	1,202	12.36	0	0	10,000	11,500	8,500
08/12/2025	10,000	0 (0%)	1	0.01	0	0	10,000	11,500	8,500
05/12/2025	10,000	0 (0%)	15,218	152.16	0	0	10,000	11,500	8,500
04/12/2025	10,000	-0.3 (-2.91%)	52,975	530.13	0	0	10,300	11,800	8,800
03/12/2025	10,300	0 (0%)	0	0	0	0	10,300	11,800	8,800
02/12/2025	10,300	0 (0%)	0	0	0	0	10,300	11,800	8,800
01/12/2025	10,300	-0.4 (-3.74%)	3,422	35.25	0	0	10,700	12,300	9,100
28/11/2025	10,700	0.1 (0.94%)	300	3.21	0	0	10,600	12,100	9,100
27/11/2025	10,600	0.1 (0.95%)	800	8.44	0	0	10,500	12,000	9,000
26/11/2025	10,500	0.2 (1.94%)	3,400	35.7	0	0	10,300	11,800	8,800
25/11/2025	10,400	0 (0%)	4,300	44.13	0	0	10,400	11,900	8,900
24/11/2025	10,400	0.2 (1.96%)	1,300	13.57	0	0	10,200	11,700	8,700
21/11/2025	10,200	0.1 (0.99%)	1,000	10.2	0	0	10,100	11,600	8,600
20/11/2025	10,100	-0.1 (-0.98%)	600	6.08	0	0	10,200	11,700	8,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結