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
16/06/2026	15,400	0.7 (4.76%)	1,720	25.42	0	0	14,700	16,100	13,300
15/06/2026	17,300	0.1 (0.58%)	8,005	137.68	0	0	17,200	18,900	15,500
12/06/2026	17,200	0.1 (0.58%)	935	15.96	0	0	17,100	18,800	15,400
11/06/2026	17,100	0 (0%)	1,272	21.75	0	0	17,100	18,800	15,400
10/06/2026	17,100	-0.2 (-1.16%)	801	13.48	0	0	17,300	19,000	15,600
09/06/2026	17,300	0.4 (2.37%)	2,725	46.32	0	0	16,900	18,500	15,300
08/06/2026	16,900	0.4 (2.42%)	2,000	33.06	0	0	16,500	18,100	14,900
05/06/2026	16,500	-0.3 (-1.79%)	3,807	63.42	0	0	16,800	18,400	15,200
04/06/2026	16,800	-0.1 (-0.59%)	3,037	50.9	0	0	16,900	18,500	15,300
03/06/2026	16,900	0.1 (0.6%)	10,916	178.77	0	0	16,800	18,400	15,200
02/06/2026	16,800	-0.2 (-1.18%)	902	15.28	0	0	17,000	18,700	15,300
01/06/2026	17,000	0 (0%)	600	10.2	0	0	17,000	18,700	15,300
29/05/2026	17,000	0.3 (1.8%)	1,100	18.41	0	0	16,700	18,300	15,100
28/05/2026	16,700	0 (0%)	3,203	53.37	0	0	16,700	18,300	15,100
27/05/2026	16,700	0 (0%)	510	8.49	0	0	16,700	18,300	15,100
26/05/2026	16,700	-0.1 (-0.6%)	2,406	40.05	0	0	16,800	18,400	15,200
25/05/2026	16,800	0 (0%)	611	10.14	0	0	16,800	18,400	15,200
22/05/2026	16,800	-0.1 (-0.59%)	800	13.44	0	0	16,900	18,500	15,300
21/05/2026	16,900	0.7 (4.32%)	200	3.3	0	0	16,200	17,800	14,600
20/05/2026	16,200	-0.9 (-5.26%)	1,200	19.38	0	0	17,100	18,800	15,400
19/05/2026	17,100	0.2 (1.18%)	1,100	18.61	0	0	16,900	18,500	15,300
18/05/2026	16,900	-0.2 (-1.17%)	422	7.11	0	0	17,100	18,800	15,400
15/05/2026	17,100	0 (0%)	9	0.14	0	0	17,100	18,800	15,400
14/05/2026	17,100	0 (0%)	11	0.19	0	0	17,100	18,800	15,400
13/05/2026	17,100	0.2 (1.18%)	1,802	29.74	0	0	16,900	18,500	15,300
12/05/2026	16,900	0.1 (0.6%)	1,500	25.21	0	0	16,800	18,400	15,200
11/05/2026	16,800	0 (0%)	7,415	124.49	0	0	16,800	18,400	15,200
08/05/2026	16,800	0 (0%)	13	0.22	0	0	16,800	18,400	15,200
07/05/2026	16,800	0.4 (2.44%)	200	3.34	0	0	16,400	18,000	14,800
06/05/2026	16,400	0 (0%)	2,206	36.04	0	0	16,400	18,000	14,800
05/05/2026	16,400	0 (0%)	412	6.76	0	0	16,400	18,000	14,800
04/05/2026	16,400	0 (0%)	3,521	57.74	0	0	16,400	18,000	14,800
29/04/2026	16,400	0.1 (0.61%)	1,700	27.58	0	0	16,300	17,900	14,700
28/04/2026	16,300	0.1 (0.62%)	302	4.9	0	0	16,200	17,800	14,600
24/04/2026	16,200	0.2 (1.25%)	2,500	39.95	0	0	16,000	17,600	14,400
23/04/2026	16,000	-0.2 (-1.23%)	1,301	20.84	0	0	16,200	17,800	14,600
22/04/2026	16,200	0 (0%)	2,800	45.15	0	0	16,200	17,800	14,600
21/04/2026	16,200	-0.2 (-1.22%)	2,300	37.42	0	0	16,400	18,000	14,800
20/04/2026	16,400	0.5 (3.14%)	8,705	143.3	0	0	15,900	17,400	14,400
17/04/2026	15,900	-0.1 (-0.63%)	7,812	124.22	0	0	16,000	17,600	14,400
16/04/2026	16,000	0 (0%)	402	6.43	0	0	16,000	17,600	14,400
15/04/2026	16,000	0 (0%)	500	8	0	0	16,000	17,600	14,400
14/04/2026	16,000	0 (0%)	111	1.78	0	0	16,000	17,600	14,400
13/04/2026	16,000	0 (0%)	205	3.28	0	0	16,000	17,600	14,400
10/04/2026	16,000	0.2 (1.27%)	2,455	39.26	0	0	15,800	17,300	14,300
09/04/2026	15,800	-0.1 (-0.63%)	1,700	26.88	0	0	15,900	17,400	14,400
08/04/2026	15,900	-0.3 (-1.85%)	4,100	65.33	0	0	16,200	17,800	14,600
07/04/2026	16,200	0 (0%)	9	0.14	0	0	16,200	17,800	14,600
06/04/2026	16,200	-0.1 (-0.61%)	606	9.82	0	0	16,300	17,900	14,700
03/04/2026	16,300	0.3 (1.88%)	623	9.97	0	0	16,000	17,600	14,400
02/04/2026	16,000	-0.3 (-1.84%)	5,713	91.86	0	0	16,300	17,900	14,700
01/04/2026	16,300	0.9 (5.84%)	15,697	250.35	0	0	15,400	16,900	13,900
31/03/2026	15,400	-0.4 (-2.53%)	947	14.64	0	0	15,800	17,300	14,300
30/03/2026	15,800	0 (0%)	0	0	0	0	15,800	17,300	14,300
27/03/2026	15,800	0.1 (0.64%)	218	3.44	0	0	15,700	17,200	14,200
26/03/2026	15,700	0 (0%)	0	0	0	0	15,700	17,200	14,200
25/03/2026	15,700	0.2 (1.29%)	2,100	32.32	0	0	15,500	17,000	14,000
24/03/2026	15,500	0 (0%)	0	0	0	0	15,500	17,000	14,000
23/03/2026	15,500	0 (0%)	6,500	100.3	0	0	15,500	17,000	14,000
20/03/2026	15,500	0 (0%)	1,323	20.5	0	0	15,500	17,000	14,000
19/03/2026	15,500	-0.4 (-2.52%)	300	4.65	0	0	15,900	17,400	14,400
18/03/2026	15,900	0.4 (2.58%)	601	9.44	0	0	15,500	17,000	14,000
17/03/2026	15,500	0 (0%)	1,301	20.24	0	0	15,500	17,000	14,000
16/03/2026	15,500	-0.2 (-1.27%)	1,701	26.39	0	0	15,700	17,200	14,200
13/03/2026	15,700	0 (0%)	213	3.34	0	0	15,700	17,200	14,200
12/03/2026	15,700	0.2 (1.29%)	1,495	23.36	0	0	15,500	17,000	14,000
11/03/2026	15,500	0.2 (1.31%)	528	8.18	0	0	15,300	16,800	13,800
10/03/2026	15,300	0 (0%)	400	6.16	0	0	15,300	16,800	13,800
09/03/2026	15,300	-0.3 (-1.92%)	6,506	98.46	0	0	15,600	17,100	14,100
06/03/2026	15,600	-0.2 (-1.27%)	3,900	60.52	0	0	15,800	17,300	14,300
05/03/2026	15,800	0.1 (0.64%)	770	11.99	0	0	15,700	17,200	14,200
04/03/2026	15,700	-0.1 (-0.63%)	3,128	48.66	0	0	15,800	17,300	14,300
03/03/2026	15,800	-0.1 (-0.63%)	2,441	38.54	0	0	15,900	17,400	14,400
02/03/2026	15,900	0 (0%)	2,701	42.52	0	0	15,900	17,400	14,400
27/02/2026	15,900	0 (0%)	1,117	17.76	0	0	15,900	17,400	14,400
26/02/2026	15,900	0 (0%)	0	0	0	0	15,900	17,400	14,400
25/02/2026	15,900	0 (0%)	2,920	46.31	0	0	15,900	17,400	14,400
24/02/2026	15,900	0 (0%)	2	0.03	0	0	15,900	17,400	14,400
23/02/2026	15,900	-0.1 (-0.63%)	1,100	17.49	0	0	16,000	17,600	14,400
13/02/2026	16,000	0.1 (0.63%)	1,001	15.99	0	0	15,900	17,400	14,400
12/02/2026	15,900	0 (0%)	180	2.87	0	0	15,900	17,400	14,400
11/02/2026	15,900	0 (0%)	1	0.02	0	0	15,900	17,400	14,400
10/02/2026	15,900	0 (0%)	3,000	47.44	0	0	15,900	17,400	14,400
09/02/2026	15,900	0 (0%)	0	0	0	0	15,900	17,400	14,400
06/02/2026	15,900	0 (0%)	0	0	0	0	15,900	17,400	14,400
05/02/2026	15,900	0 (0%)	1,702	27.17	0	0	15,900	17,400	14,400
04/02/2026	15,900	0 (0%)	0	0	0	0	15,900	17,400	14,400
03/02/2026	15,900	0 (0%)	77	1.23	0	0	15,900	17,400	14,400
02/02/2026	15,900	0 (0%)	10	0.16	0	0	15,900	17,400	14,400
30/01/2026	15,900	-0.1 (-0.63%)	940	14.92	0	0	16,000	17,600	14,400
29/01/2026	16,000	0 (0%)	1,100	17.55	0	0	16,000	17,600	14,400
28/01/2026	16,000	0 (0%)	2	0.03	0	0	16,000	17,600	14,400
27/01/2026	16,000	0 (0%)	100	1.6	0	0	16,000	17,600	14,400
26/01/2026	16,000	-0.5 (-3.03%)	1,800	28.87	0	0	16,500	18,100	14,900
23/01/2026	16,500	0.6 (3.77%)	200	3.25	0	0	15,900	17,400	14,400
22/01/2026	15,900	0 (0%)	2,900	46.11	0	0	15,900	17,400	14,400
21/01/2026	15,900	0 (0%)	3,400	54.45	0	0	15,900	17,400	14,400
20/01/2026	15,900	0 (0%)	2,109	33.56	0	0	15,900	17,400	14,400
19/01/2026	15,900	0.2 (1.27%)	3,800	60.71	0	0	15,700	17,200	14,200
16/01/2026	15,700	0 (0%)	1,400	21.98	0	0	15,700	17,200	14,200
15/01/2026	15,700	0 (0%)	2,100	32.97	0	0	15,700	17,200	14,200
14/01/2026	15,700	0 (0%)	110	1.73	0	0	15,700	17,200	14,200
13/01/2026	15,700	0.1 (0.64%)	510	7.98	0	0	15,600	17,100	14,100
12/01/2026	15,600	-0.1 (-0.64%)	930	14.51	0	0	15,700	17,200	14,200
09/01/2026	15,700	0 (0%)	4,707	73.51	0	0	15,700	17,200	14,200
08/01/2026	15,700	0 (0%)	4,130	64.84	0	0	15,700	17,200	14,200
07/01/2026	15,700	0 (0%)	100	1.57	0	0	15,700	17,200	14,200
06/01/2026	15,700	-0.1 (-0.63%)	2,700	42.39	0	0	15,800	17,300	14,300
05/01/2026	15,800	0 (0%)	200	3.16	0	0	15,800	17,300	14,300
31/12/2025	15,800	0 (0%)	1,600	25.14	0	0	15,800	17,300	14,300
30/12/2025	15,800	0 (0%)	4,100	64.98	0	0	15,800	17,300	14,300
29/12/2025	15,800	0 (0%)	500	7.87	0	0	15,800	17,300	14,300
26/12/2025	15,800	0 (0%)	1,506	23.7	0	0	15,800	17,300	14,300
25/12/2025	15,800	0 (0%)	512	8.02	0	0	15,800	17,300	14,300
24/12/2025	15,800	0 (0%)	213	3.35	0	0	15,800	17,300	14,300
23/12/2025	15,800	0.1 (0.64%)	2,468	38.95	0	0	15,700	17,200	14,200
22/12/2025	15,700	-0.1 (-0.63%)	2,500	39.06	0	0	15,800	17,300	14,300
19/12/2025	15,800	0.1 (0.64%)	101	1.6	0	0	15,700	17,200	14,200
18/12/2025	15,700	-0.1 (-0.63%)	712	11.17	0	0	15,800	17,300	14,300
17/12/2025	15,800	0.1 (0.64%)	131	2.07	0	0	15,700	17,200	14,200
16/12/2025	15,700	-0.1 (-0.63%)	5,900	92.25	0	0	15,800	17,300	14,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結