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
01/10/2026	5,900	0 (0%)	21,900	130.59	0	0	5,900	6,400	5,400
30/09/2026	6,400	-0.1 (-1.54%)	10,200	64.75	0	0	6,500	7,100	5,900
29/09/2026	6,500	0.1 (1.56%)	31,600	203.72	0	0	6,400	7,000	5,800
28/09/2026	6,400	0 (0%)	50,300	315.91	0	0	6,400	7,000	5,800
25/09/2026	6,400	-0.1 (-1.54%)	31,600	199.46	0	0	6,500	7,100	5,900
24/09/2026	6,500	0 (0%)	24,000	154.32	0	0	6,500	7,100	5,900
23/09/2026	6,500	0.2 (3.17%)	107,800	684.86	0	0	6,300	6,900	5,700
22/09/2026	6,300	0.2 (3.28%)	27,200	169.74	0	0	6,100	6,700	5,500
21/09/2026	6,100	-0.2 (-3.17%)	9,400	57.6	0	0	6,300	6,900	5,700
18/09/2026	6,300	-0.3 (-4.55%)	30,700	196.38	0	0	6,600	7,200	6,000
17/09/2026	6,600	0.3 (4.76%)	108,800	701.97	0	0	6,300	6,900	5,700
16/09/2026	6,300	0.2 (3.28%)	22,900	142.09	0	0	6,100	6,700	5,500
15/09/2026	6,100	0.1 (1.67%)	105,700	649.83	0	0	6,000	6,600	5,400
14/09/2026	6,000	0 (0%)	52,300	312.5	0	0	6,000	6,600	5,400
11/09/2026	6,000	0 (0%)	22,200	132.38	0	0	6,000	6,600	5,400
10/09/2026	6,000	0 (0%)	18,400	108.94	0	0	6,000	6,600	5,400
09/09/2026	6,000	0 (0%)	17,500	105.03	0	0	6,000	6,600	5,400
08/09/2026	6,000	0 (0%)	4,200	25.25	0	0	6,000	6,600	5,400
07/09/2026	6,000	-0.1 (-1.64%)	12,700	76.25	0	0	6,100	6,700	5,500
04/09/2026	6,100	0.1 (1.67%)	18,224	109.71	0	0	6,000	6,600	5,400
03/09/2026	6,000	-0.2 (-3.23%)	29,300	177.13	0	0	6,200	6,800	5,600
28/08/2026	6,200	0.1 (1.64%)	5,715	34.8	0	0	6,100	6,700	5,500
27/08/2026	6,100	0.1 (1.67%)	39,700	239.74	0	0	6,000	6,600	5,400
26/08/2026	6,000	0 (0%)	27,124	160.54	0	0	6,000	6,600	5,400
25/08/2026	6,000	0 (0%)	550	3.31	0	0	6,000	6,600	5,400
24/08/2026	6,000	0.1 (1.69%)	92,122	549.44	0	0	5,900	6,400	5,400
21/08/2026	5,900	-0.1 (-1.67%)	32,912	193.36	0	0	6,000	6,600	5,400
20/08/2026	6,000	0 (0%)	15,450	91.53	0	0	6,000	6,600	5,400
19/08/2026	6,000	0.1 (1.69%)	15,812	93.58	0	0	5,900	6,400	5,400
18/08/2026	5,900	-0.1 (-1.67%)	31,940	191.61	0	0	6,000	6,600	5,400
17/08/2026	6,000	0.1 (1.69%)	39,513	235.51	0	0	5,900	6,400	5,400
14/08/2026	5,900	0 (0%)	46,201	271.84	0	0	5,900	6,400	5,400
13/08/2026	5,900	0 (0%)	14,810	87.69	0	0	5,900	6,400	5,400
12/08/2026	5,900	-0.1 (-1.67%)	17,410	102.84	0	0	6,000	6,600	5,400
11/08/2026	6,000	0.1 (1.69%)	24,055	144.22	0	0	5,900	6,400	5,400
10/08/2026	5,900	-0.1 (-1.67%)	2,822	16.7	0	0	6,000	6,600	5,400
07/08/2026	6,000	0 (0%)	8,200	48.87	0	0	6,000	6,600	5,400
06/08/2026	6,000	0 (0%)	30,560	180.52	0	0	6,000	6,600	5,400
05/08/2026	6,000	0 (0%)	61,356	365.63	0	0	6,000	6,600	5,400
04/08/2026	6,000	0 (0%)	17,933	105.78	0	0	6,000	6,600	5,400
03/08/2026	6,000	0 (0%)	61,900	370.1	0	0	6,000	6,600	5,400
31/07/2026	6,000	0.1 (1.69%)	39,001	227.29	0	0	5,900	6,400	5,400
30/07/2026	5,900	0 (0%)	14,705	86.63	0	0	5,900	6,400	5,400
29/07/2026	5,900	-0.1 (-1.67%)	81,560	472.76	0	0	6,000	6,600	5,400
28/07/2026	6,000	0 (0%)	2,500	14.79	0	0	6,000	6,600	5,400
27/07/2026	6,000	-0.2 (-3.23%)	58,400	350.89	0	0	6,200	6,800	5,600
24/07/2026	6,200	0 (0%)	14,125	86.01	0	0	6,200	6,800	5,600
23/07/2026	6,200	0.1 (1.64%)	11,900	72.18	0	0	6,100	6,700	5,500
22/07/2026	6,100	-0.1 (-1.61%)	4,262	25.7	0	0	6,200	6,800	5,600
21/07/2026	6,200	-0.1 (-1.59%)	35,851	216.75	0	0	6,300	6,900	5,700
20/07/2026	6,300	-0.1 (-1.56%)	55,600	344.63	0	0	6,400	7,000	5,800
17/07/2026	6,400	-0.1 (-1.54%)	1,300	8.33	0	0	6,500	7,100	5,900
16/07/2026	6,500	0 (0%)	26,010	167.02	0	0	6,500	7,100	5,900
15/07/2026	6,500	0 (0%)	6,100	39.48	0	0	6,500	7,100	5,900
14/07/2026	6,500	0 (0%)	15,300	99.32	0	0	6,500	7,100	5,900
13/07/2026	6,500	0 (0%)	26,500	169.88	0	0	6,500	7,100	5,900
10/07/2026	6,500	-0.1 (-1.52%)	23,100	149.35	0	0	6,600	7,200	6,000
09/07/2026	6,600	0 (0%)	14,800	96.49	0	0	6,600	7,200	6,000
08/07/2026	6,600	0.1 (1.54%)	19,900	129.9	0	0	6,500	7,100	5,900
07/07/2026	6,500	0.1 (1.56%)	25,000	163.08	0	0	6,400	7,000	5,800
06/07/2026	6,400	-0.2 (-3.03%)	59,920	391.32	0	0	6,600	7,200	6,000
03/07/2026	6,600	-0.2 (-2.94%)	78,201	520.39	0	0	6,800	7,400	6,200
02/07/2026	6,800	0 (0%)	37,601	252.03	0	0	6,800	7,400	6,200
01/07/2026	6,800	-0.1 (-1.45%)	46,400	315.02	0	0	6,900	7,500	6,300
30/06/2026	6,900	0 (0%)	18,115	123.27	0	0	6,900	7,500	6,300
29/06/2026	6,900	0 (0%)	65,680	444.81	0	0	6,900	7,500	6,300
26/06/2026	6,900	0.1 (1.47%)	47,300	322.4	0	0	6,800	7,400	6,200
25/06/2026	6,800	-0.2 (-2.86%)	53,700	365.95	0	0	7,000	7,700	6,300
24/06/2026	7,000	0 (0%)	28,401	196.67	0	0	7,000	7,700	6,300
23/06/2026	7,000	0 (0%)	99,001	683.79	0	0	7,000	7,700	6,300
22/06/2026	7,000	0 (0%)	7,800	54.52	0	0	7,000	7,700	6,300
19/06/2026	7,000	0 (0%)	84,400	586.39	0	0	7,000	7,700	6,300
18/06/2026	7,000	0 (0%)	15,102	105.64	0	0	7,000	7,700	6,300
17/06/2026	7,000	0.1 (1.45%)	19,335	135.05	0	0	6,900	7,500	6,300
16/06/2026	6,900	-0.1 (-1.43%)	36,200	250.44	0	0	7,000	7,700	6,300
15/06/2026	7,000	0 (0%)	52,665	368.52	0	0	7,000	7,700	6,300
12/06/2026	7,000	-0.1 (-1.41%)	12,200	85.43	0	0	7,100	7,800	6,400
11/06/2026	7,100	0 (0%)	5,900	41.45	0	0	7,100	7,800	6,400
10/06/2026	7,100	0 (0%)	18,001	126.31	0	0	7,100	7,800	6,400
09/06/2026	7,100	0.2 (2.9%)	56,821	397.48	0	0	6,900	7,500	6,300
08/06/2026	6,900	-0.4 (-5.48%)	70,794	496.98	0	0	7,300	8,000	6,600
05/06/2026	7,300	-0.1 (-1.35%)	63,800	462.44	0	0	7,400	8,100	6,700
04/06/2026	7,400	0.4 (5.71%)	295,615	2,134.63	0	0	7,000	7,700	6,300
03/06/2026	7,000	0 (0%)	29,558	206.29	0	0	7,000	7,700	6,300
02/06/2026	7,000	0.1 (1.45%)	11,100	77.12	0	0	6,900	7,500	6,300
01/06/2026	6,900	-0.1 (-1.43%)	16,000	111.33	0	0	7,000	7,700	6,300
29/05/2026	7,000	0 (0%)	45,630	319.42	0	0	7,000	7,700	6,300
28/05/2026	7,000	0 (0%)	88,200	610.26	0	0	7,000	7,700	6,300
27/05/2026	7,000	0 (0%)	25,730	179.93	0	0	7,000	7,700	6,300
26/05/2026	7,000	-0.1 (-1.41%)	74,902	518.21	0	0	7,100	7,800	6,400
25/05/2026	7,100	0 (0%)	4,500	31.72	0	0	7,100	7,800	6,400
22/05/2026	7,100	0 (0%)	36,502	254.92	0	0	7,100	7,800	6,400
21/05/2026	7,100	0 (0%)	19,701	137.93	0	0	7,100	7,800	6,400
20/05/2026	7,100	-0.1 (-1.39%)	23,820	166.59	0	0	7,200	7,900	6,500
19/05/2026	7,200	0.1 (1.41%)	31,621	224.72	0	0	7,100	7,800	6,400
18/05/2026	7,100	0.1 (1.43%)	115,503	816.59	0	0	7,000	7,700	6,300
15/05/2026	7,000	0 (0%)	53,428	372.56	0	0	7,000	7,700	6,300
14/05/2026	7,000	0 (0%)	37,431	261.1	0	0	7,000	7,700	6,300
13/05/2026	7,000	0 (0%)	93,413	647.39	0	0	7,000	7,700	6,300
12/05/2026	7,000	0 (0%)	59,510	411.69	0	0	7,000	7,700	6,300
11/05/2026	7,000	-0.1 (-1.41%)	28,881	202.53	0	0	7,100	7,800	6,400
08/05/2026	7,100	0 (0%)	44,000	307.84	0	0	7,100	7,800	6,400
07/05/2026	7,100	-0.1 (-1.39%)	21,900	155.61	0	0	7,200	7,900	6,500
06/05/2026	7,200	0.1 (1.41%)	95,400	684.09	0	0	7,100	7,800	6,400
05/05/2026	7,100	0 (0%)	28,100	198.3	0	0	7,100	7,800	6,400
04/05/2026	7,100	0.1 (1.43%)	34,250	241.19	0	0	7,000	7,700	6,300
29/04/2026	7,000	0 (0%)	77,500	542.38	0	0	7,000	7,700	6,300
28/04/2026	7,000	0 (0%)	35,625	251.	0	0	7,000	7,700	6,300
24/04/2026	7,000	-0.1 (-1.41%)	125,200	884.67	0	0	7,100	7,800	6,400
23/04/2026	7,100	-0.2 (-2.74%)	352,300	2,494.2	0	0	7,300	8,000	6,600
22/04/2026	7,300	-0.2 (-2.67%)	37,500	276.2	0	0	7,500	8,200	6,800
21/04/2026	7,500	-0.1 (-1.32%)	143,923	1,068.49	0	0	7,600	8,300	6,900
20/04/2026	7,600	-0.1 (-1.3%)	38,814	294.95	0	0	7,700	8,400	7,000
17/04/2026	7,700	0.1 (1.32%)	51,822	391.54	0	0	7,600	8,300	6,900
16/04/2026	7,600	-0.2 (-2.56%)	110,354	840.94	0	0	7,800	8,500	7,100
15/04/2026	7,800	0 (0%)	79,100	609.12	0	0	7,800	8,500	7,100
14/04/2026	7,800	0 (0%)	22,400	174.02	0	0	7,800	8,500	7,100
13/04/2026	7,800	0.1 (1.3%)	85,860	669.74	0	0	7,700	8,400	7,000
10/04/2026	7,700	-0.2 (-2.53%)	87,110	678.84	0	0	7,900	8,600	7,200
09/04/2026	7,900	0 (0%)	77,500	608.92	0	0	7,900	8,600	7,200
08/04/2026	7,900	-0.1 (-1.25%)	175,439	1,382.52	0	0	8,000	8,800	7,200
07/04/2026	8,000	0 (0%)	264,701	2,105.65	0	0	8,000	8,800	7,200
06/04/2026	8,000	-0.2 (-2.44%)	140,400	1,135.96	0	0	8,200	9,000	7,400
03/04/2026	8,200	-0.1 (-1.2%)	145,014	1,192.52	0	0	8,300	9,100	7,500
02/04/2026	8,300	0 (0%)	179,900	1,491.65	0	0	8,300	9,100	7,500
01/04/2026	8,300	-0.5 (-5.68%)	449,718	3,811.61	0	0	8,800	9,600	8,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結