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	10,350	-0.05 (-0.48%)	563,500	5,848.45	0	0	10,400	11,100	9,680
15/06/2026	10,400	-0.05 (-0.48%)	301,900	3,119.65	0	0	10,450	11,150	9,720
12/06/2026	10,450	-0.05 (-0.48%)	634,900	6,567.37	0	0	10,500	11,200	9,770
11/06/2026	10,500	-0.05 (-0.47%)	207,900	2,166.3	0	0	10,550	11,250	9,820
10/06/2026	10,550	0.05 (0.48%)	356,400	3,734.72	0	0	10,500	11,200	9,770
09/06/2026	10,500	0 (0%)	328,100	3,449.19	0	0	10,500	11,200	9,770
08/06/2026	10,500	-0.2 (-1.87%)	166,500	1,744.43	0	0	10,700	11,400	9,960
05/06/2026	10,700	0 (0%)	154,000	1,637.81	0	0	10,700	11,400	9,960
04/06/2026	10,700	-0.05 (-0.47%)	219,100	2,331.86	0	0	10,750	11,500	10,000
03/06/2026	10,750	0.45 (4.37%)	1,272,600	13,431.18	0	0	10,300	11,000	9,580
02/06/2026	10,300	-0.15 (-1.44%)	256,900	2,661.31	0	0	10,450	11,150	9,720
01/06/2026	10,450	0.05 (0.48%)	1,439,100	14,773.5	0	0	10,400	11,100	9,680
29/05/2026	10,400	0.1 (0.97%)	2,739,000	28,269.62	280,900	2,691.02	10,300	11,000	9,580
28/05/2026	10,300	-0.3 (-2.83%)	2,994,200	31,038.1	1,000,000	10,000	10,600	11,300	9,860
27/05/2026	10,600	0.3 (2.91%)	1,794,400	18,836.48	1,000,000	10,000	10,300	11,000	9,580
26/05/2026	10,300	0 (0%)	491,500	5,055.95	1,525,691	15,256.91	10,300	11,000	9,580
25/05/2026	10,300	0 (0%)	158,800	1,633.74	1,525,691	15,256.91	10,300	11,000	9,580
22/05/2026	10,300	-0.05 (-0.48%)	213,000	2,192.3	0	0	10,350	11,050	9,630
21/05/2026	10,350	0 (0%)	615,000	6,342.74	0	0	10,350	11,050	9,630
20/05/2026	10,350	-0.15 (-1.43%)	233,800	2,408.52	0	0	10,500	11,200	9,770
19/05/2026	10,500	-0.1 (-0.94%)	187,600	1,960.48	0	0	10,600	11,300	9,860
18/05/2026	10,600	-0.05 (-0.47%)	201,900	2,126.76	0	0	10,650	11,350	9,910
15/05/2026	10,650	-0.05 (-0.47%)	329,300	3,479.74	0	0	10,700	11,400	9,960
14/05/2026	10,700	0.05 (0.47%)	141,400	1,518.02	0	0	10,650	11,350	9,910
13/05/2026	10,650	-0.05 (-0.47%)	211,800	2,241.85	0	0	10,700	11,400	9,960
12/05/2026	10,700	0 (0%)	278,400	2,937.98	0	0	10,700	11,400	9,960
11/05/2026	10,700	-0.1 (-0.93%)	302,000	3,197.09	0	0	10,800	11,550	10,050
08/05/2026	10,800	-0.1 (-0.92%)	220,500	2,382.74	0	0	10,900	11,650	10,150
07/05/2026	10,900	-0.05 (-0.46%)	217,000	2,372.59	0	0	10,950	11,700	10,200
06/05/2026	10,950	0 (0%)	250,800	2,727.51	0	0	10,950	11,700	10,200
05/05/2026	10,950	0 (0%)	233,900	2,537.44	0	0	10,950	11,700	10,200
04/05/2026	10,950	0.15 (1.39%)	375,500	4,101.24	0	0	10,800	11,550	10,050
29/04/2026	10,800	-0.05 (-0.46%)	281,900	3,040.24	0	0	10,850	11,600	10,100
28/04/2026	10,850	0.05 (0.46%)	545,200	5,945.75	0	0	10,800	11,550	10,050
24/04/2026	10,800	-0.2 (-1.82%)	441,600	4,772.65	0	0	11,000	11,750	10,250
23/04/2026	11,000	-0.25 (-2.22%)	593,500	6,510.06	0	0	11,250	12,000	10,500
22/04/2026	11,250	-0.05 (-0.44%)	215,300	2,438.89	0	0	11,300	12,050	10,550
21/04/2026	11,300	0 (0%)	733,600	8,361.98	0	0	11,300	12,050	10,550
20/04/2026	11,300	0 (0%)	126,700	1,425.91	0	0	11,300	12,050	10,550
17/04/2026	11,300	0.05 (0.44%)	325,500	3,655.16	0	0	11,250	12,000	10,500
16/04/2026	11,250	0 (0%)	255,100	2,861.51	0	0	11,250	12,000	10,500
15/04/2026	11,250	-0.2 (-1.75%)	268,300	3,046.42	0	0	11,450	12,250	10,650
14/04/2026	11,450	-0.05 (-0.43%)	521,600	5,997.77	0	0	11,500	12,300	10,700
13/04/2026	11,500	-0.1 (-0.86%)	540,300	6,197.57	0	0	11,600	12,400	10,800
10/04/2026	11,600	0 (0%)	562,500	6,541.47	0	0	11,600	12,400	10,800
09/04/2026	11,600	-0.2 (-1.69%)	459,900	5,328.28	0	0	11,800	12,600	11,000
08/04/2026	11,800	0.3 (2.61%)	847,400	9,896.83	0	0	11,500	12,300	10,700
07/04/2026	11,500	0.15 (1.32%)	523,900	5,969.11	66,000	792	11,350	12,100	10,600
06/04/2026	11,350	-0.5 (-4.22%)	1,061,500	12,167.01	0	0	11,850	12,650	11,050
03/04/2026	11,850	0.1 (0.85%)	1,109,400	13,219.6	0	0	11,750	12,550	10,950
02/04/2026	11,750	-0.05 (-0.42%)	841,300	9,797.62	0	0	11,800	12,600	11,000
01/04/2026	11,800	0 (0%)	746,100	8,744.4	0	0	11,800	12,600	11,000
31/03/2026	11,800	-0.3 (-2.48%)	2,135,300	25,135.56	0	0	12,100	12,900	11,300
30/03/2026	12,100	-0.3 (-2.42%)	925,300	11,349.02	0	0	12,400	13,250	11,550
27/03/2026	12,400	0.15 (1.22%)	1,305,300	15,930.67	0	0	12,250	13,100	11,400
26/03/2026	12,250	-0.15 (-1.21%)	1,213,800	15,188.11	0	0	12,400	13,250	11,550
25/03/2026	12,400	0.8 (6.9%)	4,485,400	55,344.31	0	0	11,600	12,400	10,800
24/03/2026	11,600	0.05 (0.43%)	525,800	6,086.56	0	0	11,550	12,350	10,750
23/03/2026	11,550	-0.25 (-2.12%)	304,600	3,529.46	0	0	11,800	12,600	11,000
20/03/2026	11,800	0.4 (3.51%)	1,570,500	18,286.93	0	0	11,400	12,150	10,650
19/03/2026	11,400	0 (0%)	325,600	3,713.55	0	0	11,400	12,150	10,650
18/03/2026	11,400	-0.05 (-0.44%)	101,800	1,157.75	0	0	11,450	12,250	10,650
17/03/2026	11,450	-0.05 (-0.43%)	823,700	9,404.42	0	0	11,500	12,300	10,700
16/03/2026	11,500	0.2 (1.77%)	563,800	6,451.57	0	0	11,300	12,050	10,550
13/03/2026	11,300	0.1 (0.89%)	365,500	4,176.46	0	0	11,200	11,950	10,450
12/03/2026	11,200	0.45 (4.19%)	494,400	5,372.14	0	0	10,750	11,500	10,000
11/03/2026	10,750	0.3 (2.87%)	379,000	4,030.98	0	0	10,450	11,150	9,720
10/03/2026	10,450	0.2 (1.95%)	239,800	2,492.67	0	0	10,250	10,950	9,540
09/03/2026	10,250	-0.75 (-6.82%)	998,400	10,357.66	0	0	11,000	11,750	10,250
06/03/2026	11,000	-0.25 (-2.22%)	144,800	1,593.93	0	0	11,250	12,000	10,500
05/03/2026	11,250	0.05 (0.45%)	224,100	2,531.59	0	0	11,200	11,950	10,450
04/03/2026	11,200	0 (0%)	545,500	6,008.69	0	0	11,200	11,950	10,450
03/03/2026	11,200	-0.5 (-4.27%)	432,700	4,964.69	0	0	11,700	12,500	10,900
02/03/2026	11,700	0.15 (1.3%)	410,900	4,759.68	0	0	11,550	12,350	10,750
27/02/2026	11,550	0.1 (0.87%)	392,300	4,496.45	0	0	11,450	12,250	10,650
26/02/2026	11,450	0 (0%)	409,100	4,690.57	0	0	11,450	12,250	10,650
25/02/2026	11,450	0.2 (1.78%)	536,500	6,127.82	0	0	11,250	12,000	10,500
24/02/2026	11,250	0.25 (2.27%)	344,100	3,843.67	0	0	11,000	11,750	10,250
23/02/2026	11,000	0.05 (0.46%)	208,900	2,298.19	0	0	10,950	11,700	10,200
13/02/2026	10,950	-0.05 (-0.45%)	144,800	1,591.17	0	0	11,000	11,750	10,250
12/02/2026	11,000	0.05 (0.46%)	1,097,000	12,028.96	4,800,000	49,440	10,950	11,700	10,200
11/02/2026	10,950	0.15 (1.39%)	653,800	7,077.41	2,900,000	29,290	10,800	11,550	10,050
10/02/2026	10,800	0 (0%)	32,700	352.12	0	0	10,800	11,550	10,050
09/02/2026	10,800	-0.05 (-0.46%)	289,100	3,123.38	0	0	10,850	11,600	10,100
06/02/2026	10,850	-0.05 (-0.46%)	413,900	4,508.34	0	0	10,900	11,650	10,150
05/02/2026	10,900	-0.05 (-0.46%)	64,900	708.83	0	0	10,950	11,700	10,200
04/02/2026	10,950	-0.05 (-0.45%)	139,200	1,512.37	0	0	11,000	11,750	10,250
03/02/2026	11,000	0 (0%)	94,700	1,041.76	0	0	11,000	11,750	10,250
02/02/2026	11,000	0 (0%)	73,300	804.85	0	0	11,000	11,750	10,250
30/01/2026	11,000	0.1 (0.92%)	94,200	1,028.73	0	0	10,900	11,650	10,150
29/01/2026	10,900	0.05 (0.46%)	32,100	347.56	0	0	10,850	11,600	10,100
28/01/2026	10,850	0.05 (0.46%)	50,100	541.1	0	0	10,800	11,550	10,050
27/01/2026	10,800	0 (0%)	94,600	1,020.41	0	0	10,800	11,550	10,050
26/01/2026	10,800	-0.2 (-1.82%)	102,300	1,114.13	0	0	11,000	11,750	10,250
23/01/2026	11,000	0 (0%)	68,600	752.4	0	0	11,000	11,750	10,250
22/01/2026	11,000	0.05 (0.46%)	86,400	949.47	0	0	10,950	11,700	10,200
21/01/2026	10,950	-0.05 (-0.45%)	265,600	2,885.05	0	0	11,000	11,750	10,250
20/01/2026	11,000	0.1 (0.92%)	69,300	760	0	0	10,900	11,650	10,150
19/01/2026	10,900	0.1 (0.93%)	102,800	1,113.36	0	0	10,800	11,550	10,050
16/01/2026	10,800	-0.1 (-0.92%)	144,900	1,580.55	0	0	10,900	11,650	10,150
15/01/2026	10,900	0 (0%)	100,700	1,089.96	0	0	10,900	11,650	10,150
14/01/2026	10,900	-0.3 (-2.68%)	125,300	1,377.62	0	0	11,200	11,950	10,450
13/01/2026	11,200	0.25 (2.28%)	657,600	7,338.71	0	0	10,950	11,700	10,200
12/01/2026	10,950	0.25 (2.34%)	221,200	2,398.78	0	0	10,700	11,400	9,960
09/01/2026	10,700	-0.05 (-0.47%)	469,000	4,962.18	0	0	10,750	11,500	10,000
08/01/2026	10,750	0.05 (0.47%)	154,400	1,660.18	0	0	10,700	11,400	9,960
07/01/2026	10,700	0.05 (0.47%)	333,400	3,536.42	0	0	10,650	11,350	9,910
06/01/2026	10,650	0 (0%)	119,000	1,271.8	0	0	10,650	11,350	9,910
05/01/2026	10,650	0.05 (0.47%)	140,000	1,485.58	0	0	10,600	11,300	9,860
31/12/2025	10,600	0 (0%)	56,600	600.24	0	0	10,600	11,300	9,860
30/12/2025	10,600	0 (0%)	157,400	1,640.16	0	0	10,600	11,300	9,860
29/12/2025	10,600	0.1 (0.95%)	49,600	523.84	0	0	10,500	11,200	9,770
26/12/2025	10,500	-0.05 (-0.47%)	181,800	1,910.78	0	0	10,550	11,250	9,820
25/12/2025	10,550	-0.1 (-0.94%)	140,000	1,487.58	0	0	10,650	11,350	9,910
24/12/2025	10,650	0.05 (0.47%)	44,900	476.52	0	0	10,600	11,300	9,860
23/12/2025	10,600	-0.05 (-0.47%)	63,400	678.1	0	0	10,650	11,350	9,910
22/12/2025	10,650	0.1 (0.95%)	51,000	546.92	0	0	10,550	11,250	9,820
19/12/2025	10,550	-0.2 (-1.86%)	85,400	913.11	0	0	10,750	11,500	10,000
18/12/2025	10,750	0.27 (2.53%)	30,600	328.55	0	0	10,485	11,200	9,770
17/12/2025	11,000	-0.1 (-0.9%)	92,000	1,019.71	0	0	11,100	11,850	10,350
16/12/2025	11,100	0.1 (0.91%)	247,400	2,737.97	0	0	11,000	11,750	10,250

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結