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
02/11/2026	6,500	-0.2 (-2.99%)	3,519	22.78	0	0	6,700	7,300	6,100
30/10/2026	6,700	0 (0%)	8,002	52.85	0	0	6,700	7,300	6,100
29/10/2026	6,700	-0.1 (-1.47%)	2,811	18.69	0	0	6,800	7,400	6,200
28/10/2026	6,800	0 (0%)	4,600	30.76	0	0	6,800	7,400	6,200
27/10/2026	6,800	-0.1 (-1.45%)	1,617	10.9	0	0	6,900	7,500	6,300
26/10/2026	6,900	0 (0%)	1,700	11.59	0	0	6,900	7,500	6,300
23/10/2026	6,900	0 (0%)	2,900	19.7	0	0	6,900	7,500	6,300
22/10/2026	6,900	0 (0%)	9,300	63.25	0	0	6,900	7,500	6,300
21/10/2026	6,900	0.2 (2.99%)	18,610	126.75	0	0	6,700	7,300	6,100
20/10/2026	6,700	0 (0%)	5,454	36.01	0	0	6,700	7,300	6,100
19/10/2026	6,700	0 (0%)	2,100	13.89	0	0	6,700	7,300	6,100
16/10/2026	6,700	0 (0%)	6,401	42.87	0	0	6,700	7,300	6,100
15/10/2026	6,700	0 (0%)	10,053	66.09	0	0	6,700	7,300	6,100
14/10/2026	6,700	0 (0%)	5,400	35.64	0	0	6,700	7,300	6,100
13/10/2026	6,700	0 (0%)	8,472	55.95	0	0	6,700	7,300	6,100
12/10/2026	6,700	0 (0%)	8,000	53.4	0	0	6,700	7,300	6,100
09/10/2026	6,700	0 (0%)	8,200	54.73	0	0	6,700	7,300	6,100
08/10/2026	6,700	-0.1 (-1.47%)	1,700	11.44	0	0	6,800	7,400	6,200
07/10/2026	6,800	0 (0%)	8,100	54.93	0	0	6,800	7,400	6,200
06/10/2026	6,800	-0.1 (-1.45%)	5,401	36.55	0	0	6,900	7,500	6,300
05/10/2026	6,900	0 (0%)	6,500	44.8	0	0	6,900	7,500	6,300
02/10/2026	6,900	0 (0%)	4,501	31.07	0	0	6,900	7,500	6,300
01/10/2026	6,900	0 (0%)	15,100	104.09	0	0	6,900	7,500	6,300
30/09/2026	6,900	-0.1 (-1.43%)	2,000	13.8	0	0	7,000	7,700	6,300
29/09/2026	7,000	0 (0%)	7,846	53.79	0	0	7,000	7,700	6,300
28/09/2026	7,000	-0.1 (-1.41%)	2,300	15.8	0	0	7,100	7,800	6,400
25/09/2026	7,100	-0.1 (-1.39%)	2,804	19.93	0	0	7,200	7,900	6,500
24/09/2026	7,200	0 (0%)	2,246	15.96	0	0	7,200	7,900	6,500
23/09/2026	7,200	0 (0%)	6,200	44.14	0	0	7,200	7,900	6,500
22/09/2026	7,200	0 (0%)	4,500	31.99	0	0	7,200	7,900	6,500
21/09/2026	7,200	-0.1 (-1.37%)	3,000	21.4	0	0	7,300	8,000	6,600
18/09/2026	7,300	0 (0%)	17,102	123.3	0	0	7,300	8,000	6,600
17/09/2026	7,300	0.1 (1.39%)	8,100	58.94	0	0	7,200	7,900	6,500
16/09/2026	7,200	-0.2 (-2.7%)	11,850	85.45	0	0	7,400	8,100	6,700
15/09/2026	7,400	0.1 (1.37%)	2,107	15.83	0	0	7,300	8,000	6,600
14/09/2026	7,300	-0.2 (-2.67%)	26,110	188.08	0	0	7,500	8,200	6,800
11/09/2026	7,500	0 (0%)	4,203	31.46	0	0	7,500	8,200	6,800
10/09/2026	7,500	0 (0%)	3,504	25.94	0	0	7,500	8,200	6,800
09/09/2026	7,500	0 (0%)	1,250	9.27	0	0	7,500	8,200	6,800
08/09/2026	7,500	-0.1 (-1.32%)	3,100	23.48	0	0	7,600	8,300	6,900
07/09/2026	7,600	0.1 (1.33%)	800	5.98	0	0	7,500	8,200	6,800
04/09/2026	7,500	-0.2 (-2.6%)	17,702	132.82	0	0	7,700	8,400	7,000
03/09/2026	7,700	-0.1 (-1.28%)	9,500	72.35	0	0	7,800	8,500	7,100
28/08/2026	7,800	0 (0%)	3,300	25.55	0	0	7,800	8,500	7,100
27/08/2026	7,800	0 (0%)	1,318	10.21	0	0	7,800	8,500	7,100
26/08/2026	7,800	-0.1 (-1.27%)	1,722	13.43	670,000	4,824	7,900	8,600	7,200
25/08/2026	7,900	-0.1 (-1.25%)	8,102	62.69	780,000	5,616	8,000	8,800	7,200
24/08/2026	8,000	0 (0%)	15,229	119.15	0	0	8,000	8,800	7,200
21/08/2026	8,000	0.1 (1.27%)	8,600	66.03	0	0	7,900	8,600	7,200
20/08/2026	7,900	-0.1 (-1.25%)	11,700	90.01	0	0	8,000	8,800	7,200
19/08/2026	8,000	0 (0%)	0	0	0	0	8,000	8,800	7,200
18/08/2026	8,000	0 (0%)	2,800	22.38	0	0	8,000	8,800	7,200
17/08/2026	8,000	0 (0%)	2,400	18.69	0	0	8,000	8,800	7,200
14/08/2026	8,000	0 (0%)	4,800	37.82	0	0	8,000	8,800	7,200
13/08/2026	8,000	0 (0%)	6,000	48	0	0	8,000	8,800	7,200
12/08/2026	8,000	-0.2 (-2.44%)	11,343	90.75	1,959,900	14,503.26	8,200	9,000	7,400
11/08/2026	8,200	0 (0%)	19,609	157.27	0	0	8,200	9,000	7,400
10/08/2026	8,200	-0.1 (-1.2%)	5,900	47.84	0	0	8,300	9,100	7,500
07/08/2026	8,300	0.1 (1.22%)	2,502	20.32	0	0	8,200	9,000	7,400
06/08/2026	8,200	0 (0%)	8,801	71.07	0	0	8,200	9,000	7,400
05/08/2026	8,200	0 (0%)	5,102	42.01	0	0	8,200	9,000	7,400
04/08/2026	8,200	-0.2 (-2.38%)	5,810	47.29	0	0	8,400	9,200	7,600
03/08/2026	8,400	0.1 (1.2%)	6,401	51.88	0	0	8,300	9,100	7,500
31/07/2026	8,300	-0.2 (-2.35%)	5,500	44.97	0	0	8,500	9,300	7,700
30/07/2026	8,500	0.2 (2.41%)	150	1.25	0	0	8,300	9,100	7,500
29/07/2026	8,300	-0.4 (-4.6%)	11,201	89.02	0	0	8,700	9,500	7,900
28/07/2026	8,700	0.7 (8.75%)	5,224	43.44	0	0	8,000	8,800	7,200
27/07/2026	8,000	0 (0%)	2,221	17.72	0	0	8,000	8,800	7,200
24/07/2026	8,000	-0.2 (-2.44%)	12,600	100.91	0	0	8,200	9,000	7,400
23/07/2026	8,200	0 (0%)	9,854	79.63	0	0	8,200	9,000	7,400
22/07/2026	8,200	-0.2 (-2.38%)	20,386	169.16	0	0	8,400	9,200	7,600
21/07/2026	8,400	0 (0%)	1,346	11.35	0	0	8,400	9,200	7,600
20/07/2026	8,400	-0.2 (-2.33%)	9,609	80.24	0	0	8,600	9,400	7,800
17/07/2026	8,600	0 (0%)	12,400	104.91	0	0	8,600	9,400	7,800
16/07/2026	8,600	0 (0%)	35,800	303.18	0	0	8,600	9,400	7,800
15/07/2026	8,600	-0.1 (-1.15%)	5,212	44.84	0	0	8,700	9,500	7,900
14/07/2026	8,700	0 (0%)	6,800	58.4	0	0	8,700	9,500	7,900
13/07/2026	8,700	-0.5 (-5.43%)	42,043	370.96	0	0	9,200	10,100	8,300
10/07/2026	9,200	-0.3 (-3.16%)	26,620	244.53	0	0	9,500	10,400	8,600
09/07/2026	9,500	0 (0%)	471,715	4,563.33	0	0	9,500	10,400	8,600
08/07/2026	9,500	-0.2 (-2.06%)	484,417	4,740.39	0	0	9,700	10,600	8,800
07/07/2026	9,700	0.2 (2.11%)	1,542,605	15,199.74	0	0	9,500	10,400	8,600
06/07/2026	9,500	-0.7 (-6.86%)	2,005,904	20,415.79	0	0	10,200	11,200	9,200
03/07/2026	10,200	0 (0%)	2,064,837	21,361.81	0	0	10,200	11,200	9,200
02/07/2026	10,200	0.2 (2%)	1,923,702	20,072.19	0	0	10,000	11,000	9,000
01/07/2026	10,000	0 (0%)	2,086,939	21,828.78	0	0	10,000	11,000	9,000
30/06/2026	10,000	-0.3 (-2.91%)	509,940	5,417.43	0	0	10,300	11,300	9,300
29/06/2026	10,300	-0.3 (-2.83%)	1,750,717	18,936.1	0	0	10,600	11,600	9,600
26/06/2026	10,600	0.1 (0.95%)	2,104,136	22,756.32	0	0	10,500	11,500	9,500
25/06/2026	10,500	0.1 (0.96%)	1,959,180	21,146.7	0	0	10,400	11,400	9,400
24/06/2026	10,400	0.4 (4%)	1,916,032	19,882.74	0	0	10,000	11,000	9,000
23/06/2026	10,000	0.1 (1.01%)	466,953	4,656.3	0	0	9,900	10,800	9,000
22/06/2026	9,900	0.2 (2.06%)	240,919	2,360.76	0	0	9,700	10,600	8,800
19/06/2026	9,700	0 (0%)	109,519	1,053.78	0	0	9,700	10,600	8,800
18/06/2026	9,700	0.1 (1.04%)	125,309	1,203.1	0	0	9,600	10,500	8,700
17/06/2026	9,600	0 (0%)	96,403	922.9	0	0	9,600	10,500	8,700
16/06/2026	9,600	0.3 (3.23%)	274,834	2,598.87	0	0	9,300	10,200	8,400
15/06/2026	9,300	0.1 (1.09%)	342,036	3,137.14	0	0	9,200	10,100	8,300
12/06/2026	9,200	0.3 (3.37%)	259,473	2,359.79	0	0	8,900	9,700	8,100
11/06/2026	8,900	0.2 (2.3%)	597,091	5,213.45	0	0	8,700	9,500	7,900
10/06/2026	8,700	0 (0%)	303,000	2,607.24	0	0	8,700	9,500	7,900
09/06/2026	8,700	0.2 (2.35%)	105,904	916.94	0	0	8,500	9,300	7,700
08/06/2026	8,500	0 (0%)	237,850	2,054.11	0	0	8,500	9,300	7,700
05/06/2026	8,500	-0.1 (-1.16%)	150,300	1,290.78	0	0	8,600	9,400	7,800
04/06/2026	8,600	0 (0%)	403,105	3,467.66	0	0	8,600	9,400	7,800
03/06/2026	8,600	-0.1 (-1.15%)	187,600	1,615.77	0	0	8,700	9,500	7,900
02/06/2026	8,700	-0.1 (-1.14%)	592,500	5,157.21	0	0	8,800	9,600	8,000
01/06/2026	8,800	0.1 (1.15%)	171,500	1,490.31	0	0	8,700	9,500	7,900
29/05/2026	8,700	0 (0%)	197,420	1,718.18	0	0	8,700	9,500	7,900
28/05/2026	8,700	-0.1 (-1.14%)	286,700	2,493.61	0	0	8,800	9,600	8,000
27/05/2026	8,800	0.3 (3.53%)	232,814	2,011.07	0	0	8,500	9,300	7,700
26/05/2026	8,500	-0.1 (-1.16%)	230,900	1,985.44	0	0	8,600	9,400	7,800
25/05/2026	8,600	0 (0%)	455,944	3,898.42	0	0	8,600	9,400	7,800
22/05/2026	8,600	0.1 (1.18%)	82,800	704.17	0	0	8,500	9,300	7,700
21/05/2026	8,500	0 (0%)	135,519	1,151.53	0	0	8,500	9,300	7,700
20/05/2026	8,500	-0.1 (-1.16%)	33,109	279.7	0	0	8,600	9,400	7,800
19/05/2026	8,600	0 (0%)	146,525	1,249.27	0	0	8,600	9,400	7,800
18/05/2026	8,600	0.2 (2.38%)	147,209	1,264.91	0	0	8,400	9,200	7,600
15/05/2026	8,400	-0.1 (-1.18%)	101,500	853.02	0	0	8,500	9,300	7,700
14/05/2026	8,500	0 (0%)	53,002	444.09	0	0	8,500	9,300	7,700
13/05/2026	8,500	0.2 (2.41%)	182,549	1,580.83	0	0	8,300	9,100	7,500
12/05/2026	8,300	0.7 (9.21%)	308,920	2,530.95	0	0	7,600	8,300	6,900
11/05/2026	7,600	0.1 (1.33%)	59,100	450.25	0	0	7,500	8,200	6,800
08/05/2026	7,500	0 (0%)	44,300	332.25	0	0	7,500	8,200	6,800
07/05/2026	7,500	0 (0%)	21,233	160.04	0	0	7,500	8,200	6,800
06/05/2026	7,500	0 (0%)	22,400	167.81	0	0	7,500	8,200	6,800
05/05/2026	7,500	0 (0%)	9,400	70.38	0	0	7,500	8,200	6,800
04/05/2026	7,500	-0.1 (-1.32%)	25,600	191.23	0	0	7,600	8,300	6,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結