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
06/02/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
05/02/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
04/02/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
03/02/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
02/02/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
30/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
29/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
28/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
27/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
26/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
23/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
22/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
21/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
20/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
19/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
16/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
15/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
14/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
13/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
12/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
09/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
08/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
07/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
06/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
05/01/2026	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
31/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
30/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
29/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
26/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
25/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
24/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
23/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
22/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
19/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
18/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
17/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
16/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
15/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
12/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
11/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
10/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
09/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
08/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
05/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
04/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
03/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
02/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
01/12/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
28/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
27/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
26/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
25/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
24/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
21/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
20/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
19/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
18/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
17/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
14/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
13/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,260	1,520
12/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
11/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
10/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
07/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
06/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
05/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
04/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
03/11/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
31/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
30/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
29/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
28/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
27/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
24/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
23/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
22/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
21/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
20/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
17/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
16/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
15/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
14/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
13/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
10/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
09/10/2025	1,890	0 (0%)	0	0	0	0	1,890	2,020	1,760
08/10/2025	1,890	0.06 (3.28%)	2,783,800	5,116.58	0	0	1,830	1,950	1,710
07/10/2025	1,830	-0.13 (-6.63%)	7,640,500	14,154.53	0	0	1,960	2,090	1,830
06/10/2025	1,960	-0.14 (-6.67%)	707,900	1,387.48	0	0	2,100	2,240	1,960
03/10/2025	2,100	-0.15 (-6.67%)	281,300	590.73	0	0	2,250	2,400	2,100
02/10/2025	2,250	-0.16 (-6.64%)	954,100	2,146.73	0	0	2,410	2,570	2,250
01/10/2025	2,410	0 (0%)	775,800	1,884.58	0	0	2,410	2,570	2,250
30/09/2025	2,410	-0.06 (-2.43%)	539,000	1,317.38	0	0	2,470	2,640	2,300
29/09/2025	2,470	-0.02 (-0.8%)	582,700	1,450.3	0	0	2,490	2,660	2,320
26/09/2025	2,490	-0.05 (-1.97%)	676,600	1,703.24	0	0	2,540	2,710	2,370
25/09/2025	2,540	-0.08 (-3.05%)	562,400	1,460.01	0	0	2,620	2,800	2,440
24/09/2025	2,620	0 (0%)	395,300	1,035.35	0	0	2,620	2,800	2,440
23/09/2025	2,620	0.17 (6.94%)	944,200	2,457.14	0	0	2,450	2,620	2,280
22/09/2025	2,450	-0.08 (-3.16%)	593,700	1,469.55	0	0	2,530	2,700	2,360
19/09/2025	2,530	-0.01 (-0.39%)	779,700	1,954.84	0	0	2,540	2,710	2,370
18/09/2025	2,540	-0.1 (-3.79%)	847,900	2,184.36	0	0	2,640	2,820	2,460
17/09/2025	2,640	-0.04 (-1.49%)	899,400	2,367.42	0	0	2,680	2,860	2,500
16/09/2025	2,680	-0.06 (-2.19%)	526,100	1,425.15	0	0	2,740	2,930	2,550
15/09/2025	2,740	0.09 (3.4%)	990,000	2,669.03	0	0	2,650	2,830	2,470
12/09/2025	2,650	0.03 (1.15%)	553,500	1,457.35	0	0	2,620	2,800	2,440
11/09/2025	2,620	-0.02 (-0.76%)	1,075,100	2,820.16	0	0	2,640	2,820	2,460
10/09/2025	2,640	0.01 (0.38%)	377,400	998.64	0	0	2,630	2,810	2,450
09/09/2025	2,630	-0.03 (-1.13%)	491,700	1,299.34	0	0	2,660	2,840	2,480
08/09/2025	2,660	-0.08 (-2.92%)	871,600	2,339.93	0	0	2,740	2,930	2,550
05/09/2025	2,740	-0.04 (-1.44%)	925,900	2,564.35	0	0	2,780	2,970	2,590
04/09/2025	2,780	-0.08 (-2.8%)	1,013,800	2,842.09	0	0	2,860	3,060	2,660
03/09/2025	2,860	0 (0%)	2,319,800	6,784.15	0	0	2,860	3,060	2,660
29/08/2025	2,860	0.18 (6.72%)	1,645,600	4,706.42	0	0	2,680	2,860	2,500
28/08/2025	2,680	0.06 (2.29%)	565,100	1,502.28	0	0	2,620	2,800	2,440
27/08/2025	2,620	0.01 (0.38%)	405,800	1,068.6	0	0	2,610	2,790	2,430
26/08/2025	2,610	0 (0%)	1,275,900	3,302.12	0	0	2,610	2,790	2,430
25/08/2025	2,610	0.03 (1.16%)	1,158,900	3,017.41	0	0	2,580	2,760	2,400
22/08/2025	2,580	-0.12 (-4.44%)	1,840,600	4,807.3	0	0	2,700	2,880	2,520
21/08/2025	2,700	-0.05 (-1.82%)	1,278,800	3,476.03	0	0	2,750	2,940	2,560
20/08/2025	2,750	-0.05 (-1.79%)	1,548,600	4,247.79	0	0	2,800	2,990	2,610
19/08/2025	2,800	0.05 (1.82%)	1,458,200	4,064.82	0	0	2,750	2,940	2,560
18/08/2025	2,750	-0.04 (-1.43%)	2,068,300	5,717.42	0	0	2,790	2,980	2,600
15/08/2025	2,790	-0.04 (-1.41%)	1,730,400	4,884.34	0	0	2,830	3,020	2,640
14/08/2025	2,830	0.03 (1.07%)	1,445,200	4,100.13	0	0	2,800	2,990	2,610
13/08/2025	2,800	0 (0%)	1,817,100	5,028.82	0	0	2,800	2,990	2,610
12/08/2025	2,800	-0.09 (-3.11%)	1,801,200	5,086.16	0	0	2,890	3,090	2,690
11/08/2025	2,890	-0.04 (-1.37%)	2,005,200	5,889.23	0	0	2,930	3,130	2,730
08/08/2025	2,930	0.19 (6.93%)	4,985,200	14,585.87	0	0	2,740	2,930	2,550
07/08/2025	2,740	0.03 (1.11%)	1,685,100	4,572.62	0	0	2,710	2,890	2,530

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結