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
12/06/2026	7,100	-0.1 (-1.39%)	30,500	215.13	0	0	7,200	7,900	6,500
11/06/2026	7,200	0.1 (1.41%)	7,601	54.37	0	0	7,100	7,800	6,400
10/06/2026	7,100	-0.1 (-1.39%)	12,131	86.34	0	0	7,200	7,900	6,500
09/06/2026	7,200	0 (0%)	8,512	61.34	0	0	7,200	7,900	6,500
08/06/2026	7,600	-0.2 (-2.56%)	73,601	559.68	40,000	304	7,800	8,500	7,100
05/06/2026	7,800	0 (0%)	21,396	166.16	0	0	7,800	8,500	7,100
04/06/2026	7,800	0.3 (4%)	35,520	273.13	0	0	7,500	8,200	6,800
03/06/2026	7,500	0.1 (1.35%)	21,000	156.7	0	0	7,400	8,100	6,700
02/06/2026	7,400	-0.1 (-1.33%)	42,501	313.71	0	0	7,500	8,200	6,800
01/06/2026	7,500	0 (0%)	27,113	201.74	40,000	320	7,500	8,200	6,800
29/05/2026	7,500	0 (0%)	36,250	271.24	0	0	7,500	8,200	6,800
28/05/2026	7,500	0 (0%)	22,500	168.75	0	0	7,500	8,200	6,800
27/05/2026	7,500	0 (0%)	46,529	347.42	0	0	7,500	8,200	6,800
26/05/2026	7,500	-0.1 (-1.32%)	18,326	137.4	0	0	7,600	8,300	6,900
25/05/2026	7,600	0 (0%)	20,120	151.9	50,000	350	7,600	8,300	6,900
22/05/2026	7,600	0 (0%)	50,500	380.75	0	0	7,600	8,300	6,900
21/05/2026	7,600	0 (0%)	38,000	286.3	0	0	7,600	8,300	6,900
20/05/2026	7,600	0 (0%)	18,262	137.87	0	0	7,600	8,300	6,900
19/05/2026	7,600	0 (0%)	14,645	110.44	50,000	395	7,600	8,300	6,900
18/05/2026	7,600	0 (0%)	17,610	132.68	0	0	7,600	8,300	6,900
15/05/2026	7,600	0 (0%)	48,701	364.98	0	0	7,600	8,300	6,900
14/05/2026	7,600	0 (0%)	16,207	122.43	0	0	7,600	8,300	6,900
13/05/2026	7,600	0 (0%)	14,201	106.69	80,000	624	7,600	8,300	6,900
12/05/2026	7,600	0 (0%)	65,500	493.05	0	0	7,600	8,300	6,900
11/05/2026	7,600	0 (0%)	61,124	459.38	0	0	7,600	8,300	6,900
08/05/2026	7,600	-0.2 (-2.56%)	65,102	497.28	0	0	7,800	8,500	7,100
07/05/2026	7,800	0 (0%)	16,100	125.57	0	0	7,800	8,500	7,100
06/05/2026	7,800	-0.1 (-1.27%)	165,175	1,265.12	0	0	7,900	8,600	7,200
05/05/2026	7,900	0 (0%)	80,600	627.15	0	0	7,900	8,600	7,200
04/05/2026	7,900	0 (0%)	26,300	205.42	130,000	936	7,900	8,600	7,200
29/04/2026	7,900	0 (0%)	19,600	153.48	0	0	7,900	8,600	7,200
28/04/2026	7,900	0 (0%)	36,601	282.73	0	0	7,900	8,600	7,200
24/04/2026	7,900	-0.1 (-1.25%)	40,050	316.39	0	0	8,000	8,800	7,200
23/04/2026	8,000	0 (0%)	18,200	143.66	150,000	1,245	8,000	8,800	7,200
22/04/2026	8,000	0 (0%)	29,200	232.18	0	0	8,000	8,800	7,200
21/04/2026	8,000	0.1 (1.27%)	26,842	209.43	30,000	219	7,900	8,600	7,200
20/04/2026	7,900	-0.1 (-1.25%)	24,791	196.55	0	0	8,000	8,800	7,200
17/04/2026	8,000	0.2 (2.56%)	36,005	281.79	0	0	7,800	8,500	7,100
16/04/2026	7,800	0.1 (1.3%)	80,200	612.39	0	0	7,700	8,400	7,000
15/04/2026	7,700	0 (0%)	65,770	500.77	0	0	7,700	8,400	7,000
14/04/2026	7,700	0.1 (1.32%)	109,500	832.88	0	0	7,600	8,300	6,900
13/04/2026	7,600	-0.1 (-1.3%)	115,205	875.56	0	0	7,700	8,400	7,000
10/04/2026	7,700	0 (0%)	120,705	928.32	0	0	7,700	8,400	7,000
09/04/2026	7,700	-0.1 (-1.28%)	66,300	512.76	0	0	7,800	8,500	7,100
08/04/2026	7,800	0 (0%)	24,150	186.82	80,000	576	7,800	8,500	7,100
07/04/2026	7,800	0 (0%)	78,303	602.25	0	0	7,800	8,500	7,100
06/04/2026	7,800	0 (0%)	65,100	505.72	0	0	7,800	8,500	7,100
03/04/2026	7,800	0 (0%)	109,786	852.12	100,000	710	7,800	8,500	7,100
02/04/2026	7,800	0.6 (8.33%)	190,014	1,413.35	100,000	760	7,200	7,900	6,500
01/04/2026	7,200	0.1 (1.41%)	159,301	1,130.62	0	0	7,100	7,800	6,400
31/03/2026	7,100	0.1 (1.43%)	188,200	1,306.11	40,000	256	7,000	7,700	6,300
30/03/2026	7,000	0.1 (1.45%)	27,900	192.92	0	0	6,900	7,500	6,300
27/03/2026	6,900	-0.1 (-1.43%)	26,950	185.97	0	0	7,000	7,700	6,300
26/03/2026	7,000	0.1 (1.45%)	29,100	201.74	0	0	6,900	7,500	6,300
25/03/2026	6,900	0 (0%)	21,013	144.89	0	0	6,900	7,500	6,300
24/03/2026	6,900	0 (0%)	19,343	133.49	0	0	6,900	7,500	6,300
23/03/2026	6,900	0 (0%)	20,050	136.99	0	0	6,900	7,500	6,300
20/03/2026	6,900	0 (0%)	25,301	173.42	0	0	6,900	7,500	6,300
19/03/2026	6,900	-0.1 (-1.43%)	45,400	315.7	0	0	7,000	7,700	6,300
18/03/2026	7,000	0.1 (1.45%)	30,505	212.51	50,000	330	6,900	7,500	6,300
17/03/2026	6,900	0.1 (1.47%)	62,700	427.62	0	0	6,800	7,400	6,200
16/03/2026	6,800	0.1 (1.49%)	53,300	359.32	0	0	6,700	7,300	6,100
13/03/2026	6,700	0.1 (1.52%)	439,624	2,903.89	0	0	6,600	7,200	6,000
12/03/2026	6,600	0 (0%)	206,725	1,363.71	26,000	156	6,600	7,200	6,000
11/03/2026	6,600	0 (0%)	73,812	486.89	0	0	6,600	7,200	6,000
10/03/2026	6,600	0.1 (1.54%)	194,539	1,275.01	60,000	360	6,500	7,100	5,900
09/03/2026	6,500	-0.2 (-2.99%)	93,600	610.48	60,000	438	6,700	7,300	6,100
06/03/2026	6,700	0 (0%)	246,437	1,628.84	0	0	6,700	7,300	6,100
05/03/2026	6,700	0.1 (1.52%)	55,831	368.48	0	0	6,600	7,200	6,000
04/03/2026	6,600	0 (0%)	37,265	243.22	0	0	6,600	7,200	6,000
03/03/2026	6,600	0 (0%)	31,827	209.55	0	0	6,600	7,200	6,000
02/03/2026	6,600	0 (0%)	52,540	345.26	0	0	6,600	7,200	6,000
27/02/2026	6,600	0 (0%)	36,029	236.79	0	0	6,600	7,200	6,000
26/02/2026	6,600	0 (0%)	34,003	224.42	0	0	6,600	7,200	6,000
25/02/2026	6,600	0 (0%)	18,762	122.87	50,000	300	6,600	7,200	6,000
24/02/2026	6,600	0.1 (1.54%)	35,000	230.8	0	0	6,500	7,100	5,900
23/02/2026	6,500	-0.1 (-1.52%)	68,372	446.42	0	0	6,600	7,200	6,000
13/02/2026	6,600	0 (0%)	28,302	185.09	0	0	6,600	7,200	6,000
12/02/2026	6,600	-0.1 (-1.49%)	7,903	52.16	0	0	6,700	7,300	6,100
11/02/2026	6,700	0 (0%)	54,000	357.6	0	0	6,700	7,300	6,100
10/02/2026	6,700	0 (0%)	12,121	80.6	0	0	6,700	7,300	6,100
09/02/2026	6,700	0 (0%)	17,105	114.39	0	0	6,700	7,300	6,100
06/02/2026	6,700	0 (0%)	34,601	229.67	0	0	6,700	7,300	6,100
05/02/2026	6,700	0 (0%)	17,500	116	0	0	6,700	7,300	6,100
04/02/2026	6,700	0 (0%)	12,500	83.05	0	0	6,700	7,300	6,100
03/02/2026	6,700	0 (0%)	16,160	108.27	0	0	6,700	7,300	6,100
02/02/2026	6,700	0 (0%)	16,906	112.18	0	0	6,700	7,300	6,100
30/01/2026	6,700	0 (0%)	14,000	93.5	0	0	6,700	7,300	6,100
29/01/2026	6,700	0 (0%)	16,103	107.49	0	0	6,700	7,300	6,100
28/01/2026	6,700	0 (0%)	18,000	120.4	0	0	6,700	7,300	6,100
27/01/2026	6,700	0 (0%)	13,640	90.82	40,000	292	6,700	7,300	6,100
26/01/2026	6,700	0.1 (1.52%)	26,703	178.77	0	0	6,600	7,200	6,000
23/01/2026	6,600	0 (0%)	28,700	187.68	0	0	6,600	7,200	6,000
22/01/2026	6,600	-0.1 (-1.49%)	27,716	182.94	0	0	6,700	7,300	6,100
21/01/2026	6,700	0 (0%)	6,400	42.79	55,000	401.5	6,700	7,300	6,100
20/01/2026	6,700	-0.1 (-1.47%)	72,060	481.84	0	0	6,800	7,400	6,200
19/01/2026	6,800	0 (0%)	88,120	590.09	0	0	6,800	7,400	6,200
16/01/2026	6,800	0 (0%)	14,503	98.53	0	0	6,800	7,400	6,200
15/01/2026	6,800	0.1 (1.49%)	21,717	145.4	0	0	6,700	7,300	6,100
14/01/2026	6,700	0 (0%)	35,424	235.28	0	0	6,700	7,300	6,100
13/01/2026	6,700	0 (0%)	24,100	160.36	0	0	6,700	7,300	6,100
12/01/2026	6,700	0 (0%)	29,012	193.82	40,000	292	6,700	7,300	6,100
09/01/2026	6,700	0 (0%)	16,000	106.1	0	0	6,700	7,300	6,100
08/01/2026	6,700	0 (0%)	19,068	126.35	0	0	6,700	7,300	6,100
07/01/2026	6,700	-0.1 (-1.47%)	37,700	252.59	0	0	6,800	7,400	6,200
06/01/2026	6,800	0.1 (1.49%)	28,900	193.25	0	0	6,700	7,300	6,100
05/01/2026	6,700	0 (0%)	12,606	83.6	0	0	6,700	7,300	6,100
31/12/2025	6,700	0 (0%)	17,600	117.47	0	0	6,700	7,300	6,100
30/12/2025	6,700	0 (0%)	15,400	102.54	0	0	6,700	7,300	6,100
29/12/2025	6,700	0 (0%)	26,400	174.95	0	0	6,700	7,300	6,100
26/12/2025	6,700	0 (0%)	52,800	350.08	0	0	6,700	7,300	6,100
25/12/2025	6,700	0.1 (1.52%)	18,200	121.34	0	0	6,600	7,200	6,000
24/12/2025	6,600	-0.1 (-1.49%)	78,000	520	0	0	6,700	7,300	6,100
23/12/2025	6,700	0.1 (1.52%)	30,300	202.46	50,000	300	6,600	7,200	6,000
22/12/2025	6,600	-0.1 (-1.49%)	18,200	121.3	0	0	6,700	7,300	6,100
19/12/2025	6,700	-0.1 (-1.47%)	21,335	143.94	0	0	6,800	7,400	6,200
18/12/2025	6,800	0 (0%)	16,100	109.16	0	0	6,800	7,400	6,200
17/12/2025	6,800	0 (0%)	22,500	151.93	0	0	6,800	7,400	6,200
16/12/2025	6,800	0 (0%)	50,300	336.26	0	0	6,800	7,400	6,200
15/12/2025	6,800	0 (0%)	22,500	152.3	0	0	6,800	7,400	6,200
12/12/2025	6,800	0.1 (1.49%)	16,002	107.61	0	0	6,700	7,300	6,100

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結