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
27/03/2026	53,200	-2.2 (-3.97%)	9,300	499.35	520,085	27,044.42	55,400	59,200	51,600
26/03/2026	55,400	-0.1 (-0.18%)	100	5.54	0	0	55,500	59,300	51,700
25/03/2026	55,500	1 (1.83%)	400	22.34	0	0	54,500	58,300	50,700
24/03/2026	54,500	0.3 (0.55%)	400	21.74	0	0	54,200	57,900	50,500
23/03/2026	54,200	0 (0%)	700	37.94	0	0	54,200	57,900	50,500
20/03/2026	54,200	-0.8 (-1.45%)	100	5.42	0	0	55,000	58,800	51,200
19/03/2026	55,000	0.8 (1.48%)	1,900	104.5	0	0	54,200	57,900	50,500
18/03/2026	54,200	-1.8 (-3.21%)	2,600	141.98	0	0	56,000	59,900	52,100
17/03/2026	56,000	-0.8 (-1.41%)	2,300	129.89	30,000	1,821	56,800	60,700	52,900
16/03/2026	56,800	-0.1 (-0.18%)	400	22.85	0	0	56,900	60,800	53,000
13/03/2026	56,900	-0.1 (-0.18%)	1,000	56.9	0	0	57,000	60,900	53,100
12/03/2026	57,000	-0.2 (-0.35%)	400	22.23	0	0	57,200	61,200	53,200
11/03/2026	57,200	-0.2 (-0.35%)	200	11.52	0	0	57,400	61,400	53,400
10/03/2026	57,400	-0.4 (-0.69%)	9,800	539.73	0	0	57,800	61,800	53,800
09/03/2026	57,800	-0.1 (-0.17%)	16,700	907.84	0	0	57,900	61,900	53,900
06/03/2026	57,900	0.2 (0.35%)	300	17.38	0	0	57,700	61,700	53,700
05/03/2026	57,700	-0.2 (-0.35%)	200	11.55	0	0	57,900	61,900	53,900
04/03/2026	57,900	0 (0%)	400	23.17	3,300,000	193,050	57,900	61,900	53,900
03/03/2026	57,900	-0.1 (-0.17%)	100	5.79	0	0	58,000	62,000	54,000
02/03/2026	58,000	0 (0%)	1,200	68.82	0	0	58,000	62,000	54,000
27/02/2026	58,000	0 (0%)	48,300	2,801.4	0	0	58,000	62,000	54,000
26/02/2026	58,000	0 (0%)	32,700	1,883.58	0	0	58,000	62,000	54,000
25/02/2026	58,000	0 (0%)	53,800	3,086.32	0	0	58,000	62,000	54,000
24/02/2026	58,000	-0.5 (-0.85%)	47,200	2,741.15	0	0	58,500	62,500	54,500
23/02/2026	58,500	-0.4 (-0.68%)	600	34.41	0	0	58,900	63,000	54,800
13/02/2026	58,900	-1 (-1.67%)	100	5.89	0	0	59,900	64,000	55,800
12/02/2026	59,900	0.2 (0.34%)	8,600	530.75	0	0	59,700	63,800	55,600
11/02/2026	59,700	2 (3.47%)	14,800	884.37	0	0	57,700	61,700	53,700
10/02/2026	57,700	-0.1 (-0.17%)	100	5.77	0	0	57,800	61,800	53,800
09/02/2026	57,800	-0.1 (-0.17%)	200	11.57	0	0	57,900	61,900	53,900
06/02/2026	57,900	0 (0%)	200	11.49	148,500	8,019	57,900	61,900	53,900
05/02/2026	57,900	1.1 (1.94%)	10,300	590.25	0	0	56,800	60,700	52,900
04/02/2026	56,800	0.1 (0.18%)	1,200	68.16	0	0	56,700	60,600	52,800
03/02/2026	56,700	0 (0%)	3,200	181.44	0	0	56,700	60,600	52,800
02/02/2026	56,700	-0.1 (-0.18%)	100	5.67	100,000	5,290	56,800	60,700	52,900
30/01/2026	56,800	0.1 (0.18%)	700	39.73	0	0	56,700	60,600	52,800
29/01/2026	56,700	-0.1 (-0.18%)	300	16.95	0	0	56,800	60,700	52,900
28/01/2026	56,800	-0.1 (-0.18%)	300	16.81	0	0	56,900	60,800	53,000
27/01/2026	56,900	0.1 (0.18%)	1,100	60.79	0	0	56,800	60,700	52,900
26/01/2026	56,800	0 (0%)	900	51.22	0	0	56,800	60,700	52,900
23/01/2026	56,800	0.5 (0.89%)	1,000	56.82	0	0	56,300	60,200	52,400
22/01/2026	56,300	-0.7 (-1.23%)	700	39.83	0	0	57,000	60,900	53,100
21/01/2026	57,000	1.5 (2.7%)	1,000	57	0	0	55,500	59,300	51,700
20/01/2026	55,500	-2 (-3.48%)	13,800	771.37	0	0	57,500	61,500	53,500
19/01/2026	57,500	0 (0%)	8,200	471.5	0	0	57,500	61,500	53,500
16/01/2026	57,500	-0.9 (-1.54%)	19,000	1,095.99	0	0	58,400	62,400	54,400
15/01/2026	58,400	-0.1 (-0.17%)	1,200	68.89	0	0	58,500	62,500	54,500
14/01/2026	58,500	-1.3 (-2.17%)	2,100	122.85	0	0	59,800	63,900	55,700
13/01/2026	59,800	2.3 (4%)	1,100	63.48	0	0	57,500	61,500	53,500
12/01/2026	57,500	-1 (-1.71%)	1,100	63.25	0	0	58,500	62,500	54,500
09/01/2026	58,500	-0.5 (-0.85%)	54,500	3,106.65	0	0	59,000	63,100	54,900
08/01/2026	59,000	2 (3.51%)	1,100	62.9	0	0	57,000	60,900	53,100
07/01/2026	57,000	-1 (-1.72%)	6,900	393.9	0	0	58,000	62,000	54,000
06/01/2026	58,000	0 (0%)	47,900	2,743.2	0	0	58,000	62,000	54,000
05/01/2026	58,000	1 (1.75%)	9,100	526.28	0	0	57,000	60,900	53,100
31/12/2025	57,000	0.3 (0.53%)	100	5.7	0	0	56,700	60,600	52,800
30/12/2025	56,700	0.6 (1.07%)	10,700	623.47	0	0	56,100	60,000	52,200
29/12/2025	56,100	0.5 (0.9%)	8,100	454.41	0	0	55,600	59,400	51,800
26/12/2025	55,600	-1.9 (-3.3%)	15,400	889.75	0	0	57,500	61,500	53,500
25/12/2025	57,500	-0.4 (-0.69%)	100	5.75	0	0	57,900	61,900	53,900
24/12/2025	57,900	0 (0%)	0	0	0	0	57,900	61,900	53,900
23/12/2025	57,900	0 (0%)	0	0	0	0	57,900	61,900	53,900
22/12/2025	57,900	0 (0%)	700	39.41	0	0	57,900	61,900	53,900
19/12/2025	57,900	-0.3 (-0.52%)	900	50.62	0	0	58,200	62,200	54,200
18/12/2025	58,200	0 (0%)	0	0	0	0	58,200	62,200	54,200
17/12/2025	58,200	0 (0%)	9,100	528.38	0	0	58,200	62,200	54,200
16/12/2025	58,200	0.1 (0.17%)	14,600	848.29	0	0	58,100	62,100	54,100
15/12/2025	58,100	-0.1 (-0.17%)	4,000	232.25	0	0	58,200	62,200	54,200
12/12/2025	58,200	-0.1 (-0.17%)	19,700	1,144.4	0	0	58,300	62,300	54,300
11/12/2025	58,300	0.3 (0.52%)	6,800	391.54	0	0	58,000	62,000	54,000
10/12/2025	58,000	0 (0%)	2,100	116.2	445,500	25,839	58,000	62,000	54,000
09/12/2025	58,000	0 (0%)	0	0	0	0	58,000	62,000	54,000
08/12/2025	58,000	-1.5 (-2.52%)	3,500	204.05	0	0	59,500	63,600	55,400
05/12/2025	59,500	0 (0%)	0	0	0	0	59,500	63,600	55,400
04/12/2025	59,500	-0.3 (-0.5%)	5,000	297.5	0	0	59,800	63,900	55,700
03/12/2025	59,800	0 (0%)	0	0	0	0	59,800	63,900	55,700
02/12/2025	59,800	1.8 (3.1%)	100	5.98	0	0	58,000	62,000	54,000
01/12/2025	58,000	-0.5 (-0.85%)	100	5.8	1,318,010	76,444.58	58,500	62,500	54,500
28/11/2025	58,500	-0.5 (-0.85%)	500	28.49	0	0	59,000	63,100	54,900
27/11/2025	59,000	0 (0%)	0	0	0	0	59,000	63,100	54,900
26/11/2025	59,000	0 (0%)	0	0	0	0	59,000	63,100	54,900
25/11/2025	59,000	0 (0%)	0	0	0	0	59,000	63,100	54,900
24/11/2025	59,000	0 (0%)	0	0	0	0	59,000	63,100	54,900
21/11/2025	59,000	0.5 (0.85%)	1,100	60.9	0	0	58,500	62,500	54,500
20/11/2025	58,500	0 (0%)	0	0	0	0	58,500	62,500	54,500
19/11/2025	58,500	0 (0%)	11,000	643.5	0	0	58,500	62,500	54,500
18/11/2025	58,500	2 (3.54%)	100	5.85	100,000	5,260	56,500	60,400	52,600
17/11/2025	56,500	0 (0%)	0	0	0	0	56,500	60,400	52,600
14/11/2025	56,500	0.5 (0.89%)	300	16.95	0	0	56,000	59,900	52,100
13/11/2025	56,000	0 (0%)	1,100	61.6	0	0	56,000	59,900	52,100
12/11/2025	56,000	0 (0%)	200	11.2	0	0	56,000	59,900	52,100
11/11/2025	56,000	-0.3 (-0.53%)	100	5.6	0	0	56,300	60,200	52,400
10/11/2025	56,300	-0.1 (-0.18%)	100	5.63	0	0	56,400	60,300	52,500
07/11/2025	56,400	0 (0%)	0	0	0	0	56,400	60,300	52,500
06/11/2025	56,400	-0.1 (-0.18%)	300	16.44	0	0	56,500	60,400	52,600
05/11/2025	56,500	-0.1 (-0.18%)	300	16.6	0	0	56,600	60,500	52,700
04/11/2025	56,600	1.5 (2.72%)	30,300	1,657.24	0	0	55,100	58,900	51,300
03/11/2025	55,100	-1.9 (-3.33%)	200	11.2	0	0	57,000	60,900	53,100
31/10/2025	57,000	0 (0%)	50,600	2,851.52	0	0	57,000	60,900	53,100
30/10/2025	57,000	-0.2 (-0.35%)	6,300	358.82	0	0	57,200	61,200	53,200
29/10/2025	57,200	0.6 (1.06%)	700	39.72	917,380	54,217.16	56,600	60,500	52,700
28/10/2025	56,600	-0.4 (-0.7%)	17,000	939.28	0	0	57,000	60,900	53,100
27/10/2025	57,000	0 (0%)	0	0	0	0	57,000	60,900	53,100
24/10/2025	57,000	0.8 (1.42%)	7,800	445.65	0	0	56,200	60,100	52,300
23/10/2025	56,200	-1.3 (-2.26%)	10,400	580.24	0	0	57,500	61,500	53,500
22/10/2025	57,500	0 (0%)	7,300	419.75	0	0	57,500	61,500	53,500
21/10/2025	57,500	1.5 (2.68%)	2,200	126.5	0	0	56,000	59,900	52,100
20/10/2025	56,000	-2 (-3.45%)	49,500	2,783.82	0	0	58,000	62,000	54,000
17/10/2025	58,000	0 (0%)	151,900	8,670.08	0	0	58,000	62,000	54,000
16/10/2025	58,000	0 (0%)	11,300	652.01	0	0	58,000	62,000	54,000
15/10/2025	58,000	0.1 (0.17%)	8,000	464	0	0	57,900	61,900	53,900
14/10/2025	57,900	-0.1 (-0.17%)	2,500	141.81	0	0	58,000	62,000	54,000
13/10/2025	58,000	0 (0%)	0	0	0	0	58,000	62,000	54,000
10/10/2025	58,000	0 (0%)	11,300	655.16	915,000	54,374	58,000	62,000	54,000
09/10/2025	58,000	0 (0%)	2,000	116	2,000,000	116,200	58,000	62,000	54,000
08/10/2025	58,000	0 (0%)	600	34.9	0	0	58,000	62,000	54,000
07/10/2025	58,000	0 (0%)	20,100	1,165.8	0	0	58,000	62,000	54,000
06/10/2025	58,000	-1 (-1.69%)	2,500	145.25	0	0	59,000	63,100	54,900
03/10/2025	59,000	0.8 (1.37%)	9,000	528.57	0	0	58,200	62,200	54,200
02/10/2025	58,200	-0.8 (-1.36%)	600	35.02	0	0	59,000	63,100	54,900
01/10/2025	59,000	0 (0%)	4,700	277.3	0	0	59,000	63,100	54,900
30/09/2025	59,000	0 (0%)	400	23.6	0	0	59,000	63,100	54,900
29/09/2025	59,000	0 (0%)	500	29.5	0	0	59,000	63,100	54,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結