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
28/09/2026	29,700	-0.1 (-0.34%)	600	17.78	0	0	29,800	34,200	25,400
25/09/2026	29,800	0 (0%)	1,300	38.75	0	0	29,800	34,200	25,400
24/09/2026	29,600	0.1 (0.34%)	1,315	39.24	0	0	29,500	33,900	25,100
23/09/2026	29,500	0 (0%)	902	26.6	0	0	29,500	33,900	25,100
22/09/2026	29,500	0 (0%)	201	5.93	0	0	29,500	33,900	25,100
21/09/2026	29,500	-0.3 (-1.01%)	2,601	76.82	0	0	29,800	34,200	25,400
18/09/2026	29,600	0.1 (0.34%)	277	8.21	0	0	29,500	33,900	25,100
17/09/2026	29,600	0 (0%)	925	27.32	0	0	29,600	34,000	25,200
16/09/2026	29,600	0 (0%)	103	3.05	0	0	29,600	34,000	25,200
15/09/2026	29,600	0 (0%)	1,104	32.67	0	0	29,600	34,000	25,200
14/09/2026	29,700	0.1 (0.34%)	604	17.85	0	0	29,600	34,000	25,200
11/09/2026	29,600	-0.1 (-0.34%)	1,516	44.91	0	0	29,700	34,100	25,300
10/09/2026	29,700	0.4 (1.37%)	1,000	29.68	0	0	29,300	33,600	25,000
09/09/2026	29,300	-0.2 (-0.68%)	6,002	175.91	0	0	29,500	33,900	25,100
08/09/2026	29,500	-0.1 (-0.34%)	5,906	174.34	0	0	29,600	34,000	25,200
07/09/2026	29,300	-0.1 (-0.34%)	3,304	97.8	0	0	29,400	33,800	25,000
04/09/2026	29,300	0 (0%)	1,501	44.12	0	0	29,300	33,600	25,000
03/09/2026	29,200	-0.1 (-0.34%)	6,228	182.5	0	0	29,300	33,600	25,000
28/08/2026	29,300	0 (0%)	2,236	65.53	0	0	29,300	33,600	25,000
27/08/2026	29,200	-0.1 (-0.34%)	1,903	55.72	0	0	29,300	33,600	25,000
26/08/2026	29,400	0.1 (0.34%)	1,419	41.54	0	0	29,300	33,600	25,000
25/08/2026	29,300	0.1 (0.34%)	995	29.15	0	0	29,200	33,500	24,900
24/08/2026	29,200	0.1 (0.34%)	2,611	76.24	0	0	29,100	33,400	24,800
21/08/2026	29,200	0.1 (0.34%)	1,815	52.87	0	0	29,100	33,400	24,800
20/08/2026	29,200	0.1 (0.34%)	5,759	167.31	0	0	29,100	33,400	24,800
19/08/2026	29,200	0.1 (0.34%)	1,300	37.88	0	0	29,100	33,400	24,800
18/08/2026	29,000	0 (0%)	5,000	145.33	0	0	29,000	33,300	24,700
17/08/2026	29,000	-0.1 (-0.34%)	6,110	177.31	0	0	29,100	33,400	24,800
14/08/2026	29,000	0 (0%)	712	20.7	0	0	29,000	33,300	24,700
13/08/2026	29,000	0 (0%)	1,526	44.27	0	0	29,000	33,300	24,700
12/08/2026	29,300	0 (0%)	1,600	46.43	0	0	29,300	33,600	25,000
11/08/2026	29,000	-0.1 (-0.34%)	5,002	146.31	0	0	29,100	33,400	24,800
10/08/2026	29,000	-0.1 (-0.34%)	1,700	49.41	0	0	29,100	33,400	24,800
07/08/2026	29,400	0 (0%)	2,415	70.19	0	0	29,400	33,800	25,000
06/08/2026	29,500	0.5 (1.72%)	6,300	185.4	0	0	29,000	33,300	24,700
05/08/2026	29,000	-0.3 (-1.02%)	501	14.53	0	0	29,300	33,600	25,000
04/08/2026	29,200	-0.2 (-0.68%)	1,502	44.06	0	0	29,400	33,800	25,000
03/08/2026	29,600	0.9 (3.14%)	3,802	111.77	0	0	28,700	33,000	24,400
31/07/2026	28,700	-0.4 (-1.37%)	7,216	207.03	0	0	29,100	33,400	24,800
30/07/2026	28,900	-0.2 (-0.69%)	7,702	224.22	0	0	29,100	33,400	24,800
29/07/2026	29,100	0 (0%)	101	2.94	0	0	29,100	33,400	24,800
28/07/2026	29,100	0 (0%)	806	23.45	0	0	29,100	33,400	24,800
27/07/2026	28,900	0 (0%)	3,000	87.29	0	0	28,900	33,200	24,600
24/07/2026	28,700	-0.2 (-0.69%)	2,200	63.48	0	0	28,900	33,200	24,600
23/07/2026	28,900	-0.3 (-1.03%)	4,700	136.02	0	0	29,200	33,500	24,900
22/07/2026	29,000	0 (0%)	1,135	33.1	0	0	29,000	33,300	24,700
21/07/2026	29,300	0 (0%)	2,300	66.79	0	0	29,300	33,600	25,000
20/07/2026	29,300	0.2 (0.69%)	3,386	99.08	0	0	29,100	33,400	24,800
17/07/2026	29,200	0 (0%)	1,601	46.52	0	0	29,200	33,500	24,900
16/07/2026	29,100	-0.5 (-1.69%)	1,522	44.43	0	0	29,600	34,000	25,200
15/07/2026	29,300	-1.1 (-3.62%)	5,061	149.98	0	0	30,400	34,900	25,900
14/07/2026	30,100	0.9 (3.08%)	222	6.71	0	0	29,200	33,500	24,900
13/07/2026	29,000	-0.8 (-2.68%)	2,314	67.55	0	0	29,800	34,200	25,400
10/07/2026	29,700	0.1 (0.34%)	2,399	71.34	0	0	29,600	34,000	25,200
09/07/2026	29,600	0.1 (0.34%)	330	9.78	0	0	29,500	33,900	25,100
08/07/2026	29,600	0.5 (1.72%)	808	23.82	0	0	29,100	33,400	24,800
07/07/2026	29,300	0 (0%)	3,911	113.89	0	0	29,300	33,600	25,000
06/07/2026	29,000	0 (0%)	3,045	89.11	0	0	29,000	33,300	24,700
03/07/2026	29,000	0 (0%)	1,205	35.	0	0	29,000	33,300	24,700
02/07/2026	28,900	-0.1 (-0.34%)	2,343	68.04	0	0	29,000	33,300	24,700
01/07/2026	29,100	0.2 (0.69%)	2,010	58.22	0	0	28,900	33,200	24,600
30/06/2026	29,000	-0.3 (-1.02%)	10,107	291.61	0	0	29,300	33,600	25,000
29/06/2026	29,100	0 (0%)	3,191	93.36	0	0	29,100	33,400	24,800
26/06/2026	29,100	-0.6 (-2.02%)	13,139	382.15	0	0	29,700	34,100	25,300
25/06/2026	29,600	-0.3 (-1.%)	2,728	81.01	0	0	29,900	34,300	25,500
24/06/2026	29,600	-0.4 (-1.33%)	5,516	164.76	0	0	30,000	34,500	25,500
23/06/2026	29,600	-0.8 (-2.63%)	869	26.07	0	0	30,400	34,900	25,900
22/06/2026	30,000	0.1 (0.33%)	16,006	487.32	0	0	29,900	34,300	25,500
19/06/2026	32,100	-0.1 (-0.31%)	20,349	654.41	0	0	32,200	37,000	27,400
18/06/2026	32,200	0 (0%)	11,200	361.01	0	0	32,200	37,000	27,400
17/06/2026	32,300	0.1 (0.31%)	11,122	358.54	0	0	32,200	37,000	27,400
16/06/2026	32,200	0.2 (0.63%)	11,816	380.06	0	0	32,000	36,800	27,200
15/06/2026	32,100	0 (0%)	2,102	67.23	0	0	32,100	36,900	27,300
12/06/2026	32,200	0.1 (0.31%)	9,008	289.18	0	0	32,100	36,900	27,300
11/06/2026	32,100	0.1 (0.31%)	10,535	337.66	0	0	32,000	36,800	27,200
10/06/2026	32,000	0.1 (0.31%)	7,700	246.61	0	0	31,900	36,600	27,200
09/06/2026	32,100	0.1 (0.31%)	8,617	274.99	0	0	32,000	36,800	27,200
08/06/2026	31,900	-0.1 (-0.31%)	5,250	167.84	0	0	32,000	36,800	27,200
05/06/2026	31,900	-0.1 (-0.31%)	2,845	91.02	0	0	32,000	36,800	27,200
04/06/2026	32,000	0.2 (0.63%)	1,111	35.44	0	0	31,800	36,500	27,100
03/06/2026	31,900	0.1 (0.31%)	1,673	53.15	0	0	31,800	36,500	27,100
02/06/2026	31,600	-0.2 (-0.63%)	3,432	109.16	0	0	31,800	36,500	27,100
01/06/2026	31,700	-0.3 (-0.94%)	4,076	129.76	0	0	32,000	36,800	27,200
29/05/2026	32,000	0.1 (0.31%)	925	29.59	0	0	31,900	36,600	27,200
28/05/2026	32,000	0.2 (0.63%)	8,926	284.56	0	0	31,800	36,500	27,100
27/05/2026	32,200	0.2 (0.63%)	3,300	104.96	0	0	32,000	36,800	27,200
26/05/2026	32,100	0.1 (0.31%)	8,525	272.73	0	0	32,000	36,800	27,200
25/05/2026	31,700	0 (0%)	215	6.87	0	0	31,700	36,400	27,000
22/05/2026	31,900	0.2 (0.63%)	4,802	152.34	0	0	31,700	36,400	27,000
21/05/2026	32,000	0.4 (1.27%)	1,700	53.92	0	0	31,600	36,300	26,900
20/05/2026	31,600	-0.3 (-0.94%)	3,500	110.5	0	0	31,900	36,600	27,200
19/05/2026	31,700	0 (0%)	4,800	152.98	0	0	31,700	36,400	27,000
18/05/2026	31,800	0 (0%)	1,042	33.07	0	0	31,800	36,500	27,100
15/05/2026	31,800	0 (0%)	1,509	47.96	0	0	31,800	36,500	27,100
14/05/2026	31,600	-0.5 (-1.56%)	3,892	123.76	0	0	32,100	36,900	27,300
13/05/2026	32,100	-0.1 (-0.31%)	1,101	35.37	0	0	32,200	37,000	27,400
12/05/2026	32,000	-0.2 (-0.62%)	426	13.72	0	0	32,200	37,000	27,400
11/05/2026	32,200	0.2 (0.63%)	2,914	93.85	0	0	32,000	36,800	27,200
08/05/2026	31,900	-0.5 (-1.54%)	2,690	86.01	0	0	32,400	37,200	27,600
07/05/2026	32,200	0 (0%)	3,209	104.11	0	0	32,200	37,000	27,400
06/05/2026	32,300	-0.3 (-0.92%)	4,100	132.05	0	0	32,600	37,400	27,800
05/05/2026	32,500	0.7 (2.2%)	10,601	345.58	0	0	31,800	36,500	27,100
04/05/2026	32,100	0.8 (2.56%)	11,238	357.5	0	0	31,300	35,900	26,700
29/04/2026	31,200	0.4 (1.3%)	4,540	142.23	0	0	30,800	35,400	26,200
28/04/2026	30,800	-0.2 (-0.65%)	7,061	217.3	0	0	31,000	35,600	26,400
24/04/2026	31,200	0 (0%)	514	15.93	0	0	31,200	35,800	26,600
23/04/2026	31,000	-0.1 (-0.32%)	4,570	142.41	0	0	31,100	35,700	26,500
22/04/2026	31,200	0.1 (0.32%)	600	18.67	0	0	31,100	35,700	26,500
21/04/2026	31,000	-0.1 (-0.32%)	8,400	261.42	0	0	31,100	35,700	26,500
20/04/2026	31,400	-0.1 (-0.32%)	1,210	37.68	0	0	31,500	36,200	26,800
17/04/2026	31,500	0 (0%)	1,003	31.6	0	0	31,500	36,200	26,800
16/04/2026	31,500	0 (0%)	1,620	51.03	0	0	31,500	36,200	26,800
15/04/2026	31,400	-0.1 (-0.32%)	4,301	135.44	0	0	31,500	36,200	26,800
14/04/2026	31,500	0.1 (0.32%)	523	16.46	0	0	31,400	36,100	26,700
13/04/2026	31,400	0 (0%)	1,007	31.63	0	0	31,400	36,100	26,700
10/04/2026	31,400	-0.1 (-0.32%)	11,500	361.1	0	0	31,500	36,200	26,800
09/04/2026	31,500	-0.1 (-0.32%)	3,217	101.34	0	0	31,600	36,300	26,900
08/04/2026	31,500	-0.2 (-0.63%)	7,587	239.7	0	0	31,700	36,400	27,000
07/04/2026	31,600	0 (0%)	1,200	38.08	0	0	31,600	36,300	26,900
06/04/2026	31,600	0.1 (0.32%)	10,439	329.71	0	0	31,500	36,200	26,800
03/04/2026	31,500	-0.1 (-0.32%)	7,600	239.42	0	0	31,600	36,300	26,900
02/04/2026	31,600	-0.1 (-0.32%)	2,678	84.74	0	0	31,700	36,400	27,000
01/04/2026	31,600	-0.4 (-1.25%)	3,032	96.01	0	0	32,000	36,800	27,200
31/03/2026	32,000	1 (3.23%)	826	26.47	0	0	31,000	35,600	26,400
30/03/2026	31,000	-1.2 (-3.73%)	5,020	155.76	0	0	32,200	37,000	27,400

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結