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
04/11/2026	7,800	0.8 (11.43%)	100	0.78	0	0	7,000	8,000	6,000
03/11/2026	7,000	-0.6 (-7.89%)	10,587	74.11	0	0	7,600	8,700	6,500
02/11/2026	7,600	0 (0%)	0	0	0	0	7,600	8,700	6,500
30/10/2026	7,700	0 (0%)	7,200	54.64	0	0	7,700	8,800	6,600
29/10/2026	7,700	0.4 (5.48%)	41,700	320.95	0	0	7,300	8,300	6,300
28/10/2026	7,300	0 (0%)	7,608	55.54	0	0	7,300	8,300	6,300
27/10/2026	7,200	-0.2 (-2.7%)	3,900	28.3	0	0	7,400	8,500	6,300
26/10/2026	7,400	0.1 (1.37%)	7,112	52.27	0	0	7,300	8,300	6,300
23/10/2026	7,300	0.7 (10.61%)	3,002	21.92	0	0	6,600	7,500	5,700
22/10/2026	6,700	-0.8 (-10.67%)	5,624	36.87	0	0	7,500	8,600	6,400
21/10/2026	7,500	0 (0%)	32	0.24	0	0	7,500	8,600	6,400
20/10/2026	7,400	0.2 (2.78%)	311	2.34	0	0	7,200	8,200	6,200
19/10/2026	7,200	0 (0%)	201	1.45	0	0	7,200	8,200	6,200
16/10/2026	7,200	-0.3 (-4%)	2,410	17.38	0	0	7,500	8,600	6,400
15/10/2026	7,400	-0.1 (-1.33%)	352	2.64	0	0	7,500	8,600	6,400
14/10/2026	7,500	-0.3 (-3.85%)	100	0.75	0	0	7,800	8,900	6,700
13/10/2026	7,300	0.3 (4.29%)	8,401	65.15	0	0	7,000	8,000	6,000
12/10/2026	7,000	0.1 (1.45%)	13,416	93.8	0	0	6,900	7,900	5,900
09/10/2026	7,000	-0.3 (-4.11%)	5,201	35.96	0	0	7,300	8,300	6,300
08/10/2026	7,300	-0.4 (-5.19%)	716	5.22	0	0	7,700	8,800	6,600
07/10/2026	7,700	0 (0%)	10	0.07	0	0	7,700	8,800	6,600
06/10/2026	7,700	0 (0%)	100	0.77	0	0	7,700	8,800	6,600
05/10/2026	7,700	0.2 (2.67%)	226	1.73	0	0	7,500	8,600	6,400
02/10/2026	7,200	-0.5 (-6.49%)	401	3.02	0	0	7,700	8,800	6,600
01/10/2026	7,700	0 (0%)	1	0.01	0	0	7,700	8,800	6,600
30/09/2026	7,600	-0.2 (-2.56%)	507	3.9	0	0	7,800	8,900	6,700
29/09/2026	7,800	0 (0%)	1	0.01	0	0	7,800	8,900	6,700
28/09/2026	7,800	-0.1 (-1.27%)	500	3.9	0	0	7,900	9,000	6,800
25/09/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
24/09/2026	7,900	0.6 (8.22%)	103	0.81	0	0	7,300	8,300	6,300
23/09/2026	7,300	0 (0%)	1	0.01	0	0	7,300	8,300	6,300
22/09/2026	7,300	0 (0%)	44	0.32	0	0	7,300	8,300	6,300
21/09/2026	7,300	-0.2 (-2.67%)	594	4.39	0	0	7,500	8,600	6,400
18/09/2026	7,500	0 (0%)	200	1.5	0	0	7,500	8,600	6,400
17/09/2026	7,500	-0.5 (-6.25%)	1,043	7.81	0	0	8,000	9,200	6,800
16/09/2026	8,000	0 (0%)	1,105	8.85	0	0	8,000	9,200	6,800
15/09/2026	8,000	0.3 (3.9%)	105	0.84	0	0	7,700	8,800	6,600
14/09/2026	7,700	-0.1 (-1.28%)	1,001	7.71	0	0	7,800	8,900	6,700
11/09/2026	8,200	0 (0%)	19	0.15	0	0	8,200	9,400	7,000
10/09/2026	8,100	0.3 (3.85%)	214	1.74	0	0	7,800	8,900	6,700
09/09/2026	8,000	0.2 (2.56%)	12,823	100.07	0	0	7,800	8,900	6,700
08/09/2026	7,800	-0.2 (-2.5%)	2,377	18.52	0	0	8,000	9,200	6,800
07/09/2026	8,000	0 (0%)	504	4.03	0	0	8,000	9,200	6,800
04/09/2026	8,000	0.4 (5.26%)	349	2.8	0	0	7,600	8,700	6,500
03/09/2026	7,600	-0.3 (-3.8%)	2,147	16.35	0	0	7,900	9,000	6,800
28/08/2026	8,000	0.3 (3.9%)	9,238	73.13	0	0	7,700	8,800	6,600
27/08/2026	7,700	0 (0%)	0	0	0	0	7,700	8,800	6,600
26/08/2026	7,800	0.3 (4%)	300	2.31	0	0	7,500	8,600	6,400
25/08/2026	7,500	-0.1 (-1.32%)	4,113	30.85	0	0	7,600	8,700	6,500
24/08/2026	7,600	0 (0%)	0	0	0	0	7,600	8,700	6,500
21/08/2026	7,600	0 (0%)	500	3.8	0	0	7,600	8,700	6,500
20/08/2026	7,600	0 (0%)	0	0	0	0	7,600	8,700	6,500
19/08/2026	7,600	-0.1 (-1.3%)	1,500	11.43	0	0	7,700	8,800	6,600
18/08/2026	7,700	0.3 (4.05%)	548	4.21	0	0	7,400	8,500	6,300
17/08/2026	7,800	-0.3 (-3.7%)	1,300	9.65	0	0	8,100	9,300	6,900
14/08/2026	8,100	0.2 (2.53%)	302	2.46	0	0	7,900	9,000	6,800
13/08/2026	8,000	0.3 (3.9%)	1,800	14.29	0	0	7,700	8,800	6,600
12/08/2026	7,700	0.3 (4.05%)	1,605	12.42	0	0	7,400	8,500	6,300
11/08/2026	7,400	0.3 (4.23%)	200	1.48	0	0	7,100	8,100	6,100
10/08/2026	7,000	-0.8 (-10.26%)	7,100	50.5	0	0	7,800	8,900	6,700
07/08/2026	7,800	0.3 (4%)	1,100	8.56	0	0	7,500	8,600	6,400
06/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,600	6,400
05/08/2026	7,500	0.1 (1.35%)	3,200	23.9	0	0	7,400	8,500	6,300
04/08/2026	7,400	-0.1 (-1.33%)	100	0.74	0	0	7,500	8,600	6,400
03/08/2026	7,400	0.3 (4.23%)	201	1.5	0	0	7,100	8,100	6,100
31/07/2026	7,100	0 (0%)	0	0	0	0	7,100	8,100	6,100
30/07/2026	7,300	-0.1 (-1.35%)	5,175	36.79	0	0	7,400	8,500	6,300
29/07/2026	7,400	0 (0%)	1,304	9.65	0	0	7,400	8,500	6,300
28/07/2026	7,400	0.4 (5.71%)	200	1.48	0	0	7,000	8,000	6,000
27/07/2026	7,400	-0.1 (-1.33%)	2,100	14.76	0	0	7,500	8,600	6,400
24/07/2026	7,500	0.4 (5.63%)	117	0.87	0	0	7,100	8,100	6,100
23/07/2026	7,100	-0.2 (-2.74%)	426	3.02	0	0	7,300	8,300	6,300
22/07/2026	7,200	-0.3 (-4%)	200	1.45	0	0	7,500	8,600	6,400
21/07/2026	7,500	0.2 (2.74%)	300	2.25	0	0	7,300	8,300	6,300
20/07/2026	7,300	0 (0%)	1,000	7.3	0	0	7,300	8,300	6,300
17/07/2026	7,300	0 (0%)	100	0.73	0	0	7,300	8,300	6,300
16/07/2026	7,300	0.1 (1.39%)	1,500	10.95	0	0	7,200	8,200	6,200
15/07/2026	7,200	-0.5 (-6.49%)	11,727	84.67	0	0	7,700	8,800	6,600
14/07/2026	7,700	0 (0%)	320	2.46	0	0	7,700	8,800	6,600
13/07/2026	7,700	-0.1 (-1.28%)	326	2.51	0	0	7,800	8,900	6,700
10/07/2026	7,800	0.8 (11.43%)	100	0.78	0	0	7,000	8,000	6,000
09/07/2026	7,000	-0.5 (-6.67%)	1,500	10.51	0	0	7,500	8,600	6,400
08/07/2026	7,600	0 (0%)	1,278	9.53	0	0	7,600	8,700	6,500
07/07/2026	7,400	-0.3 (-3.9%)	202	1.54	0	0	7,700	8,800	6,600
06/07/2026	7,500	0 (0%)	407	3.11	0	0	7,500	8,600	6,400
03/07/2026	7,500	0.2 (2.74%)	419	3.14	0	0	7,300	8,300	6,300
02/07/2026	7,300	0 (0%)	4,437	32.51	0	0	7,300	8,300	6,300
01/07/2026	7,200	0.1 (1.41%)	1,001	7.35	0	0	7,100	8,100	6,100
30/06/2026	7,200	0 (0%)	2,208	15.71	0	0	7,200	8,200	6,200
29/06/2026	7,300	0.2 (2.82%)	13,500	96.67	0	0	7,100	8,100	6,100
26/06/2026	7,100	0 (0%)	0	0	0	0	7,100	8,100	6,100
25/06/2026	7,000	-0.4 (-5.41%)	12,400	88.21	0	0	7,400	8,500	6,300
24/06/2026	7,600	0 (0%)	4,299	31.63	0	0	7,600	8,700	6,500
23/06/2026	7,600	0 (0%)	300	2.29	0	0	7,600	8,700	6,500
22/06/2026	7,600	0 (0%)	2,324	17.66	0	0	7,600	8,700	6,500
19/06/2026	7,600	0.1 (1.33%)	100	0.76	0	0	7,500	8,600	6,400
18/06/2026	7,300	-0.2 (-2.67%)	8,986	67.42	0	0	7,500	8,600	6,400
17/06/2026	7,500	-0.1 (-1.32%)	2,901	21.76	0	0	7,600	8,700	6,500
16/06/2026	7,800	0.1 (1.3%)	4,800	36.62	0	0	7,700	8,800	6,600
15/06/2026	7,700	-0.1 (-1.28%)	4,152	31.8	0	0	7,800	8,900	6,700
12/06/2026	7,800	0.1 (1.3%)	100	0.78	0	0	7,700	8,800	6,600
11/06/2026	7,700	0 (0%)	6,418	49.45	0	0	7,700	8,800	6,600
10/06/2026	7,800	0 (0%)	1,983	15.31	0	0	7,800	8,900	6,700
09/06/2026	7,800	0 (0%)	4,311	33.63	0	0	7,800	8,900	6,700
08/06/2026	7,700	0 (0%)	4,000	31	0	0	7,700	8,800	6,600
05/06/2026	7,700	0 (0%)	5,140	39.58	0	0	7,700	8,800	6,600
04/06/2026	7,700	0 (0%)	5,600	43.33	0	0	7,700	8,800	6,600
03/06/2026	7,800	-0.1 (-1.27%)	11,614	89.92	0	0	7,900	9,000	6,800
02/06/2026	7,900	-0.1 (-1.25%)	101	0.8	0	0	8,000	9,200	6,800
01/06/2026	7,900	0.1 (1.28%)	402	3.21	0	0	7,800	8,900	6,700
29/05/2026	7,600	-0.2 (-2.56%)	1,641	12.74	0	0	7,800	8,900	6,700
28/05/2026	7,800	-0.1 (-1.27%)	1,301	10.16	0	0	7,900	9,000	6,800
27/05/2026	7,800	-0.1 (-1.27%)	1,700	13.35	0	0	7,900	9,000	6,800
26/05/2026	7,900	0 (0%)	864	6.84	0	0	7,900	9,000	6,800
25/05/2026	8,100	0 (0%)	18,100	142.56	0	0	8,100	9,300	6,900
22/05/2026	8,000	-0.1 (-1.23%)	2,547	20.57	0	0	8,100	9,300	6,900
21/05/2026	8,400	0.5 (6.33%)	2,900	23.54	0	0	7,900	9,000	6,800
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

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結