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
17/06/2026	16,700	-0.5 (-2.91%)	400	6.71	0	0	17,200	19,700	14,700
16/06/2026	17,200	0.6 (3.61%)	100	1.72	0	0	16,600	19,000	14,200
15/06/2026	16,600	0 (0%)	1,004	16.67	0	0	16,600	19,000	14,200
12/06/2026	16,600	0 (0%)	2,600	43.26	0	0	16,600	19,000	14,200
11/06/2026	16,600	-0.2 (-1.19%)	3,000	49.86	0	0	16,800	19,300	14,300
10/06/2026	16,800	0 (0%)	1,611	27.07	0	0	16,800	19,300	14,300
09/06/2026	16,700	-0.2 (-1.18%)	3,900	65.33	0	0	16,900	19,400	14,400
08/06/2026	16,900	-0.1 (-0.59%)	112	1.89	0	0	17,000	19,500	14,500
05/06/2026	16,800	-0.5 (-2.89%)	400	6.78	0	0	17,300	19,800	14,800
04/06/2026	17,300	0.7 (4.22%)	100	1.73	0	0	16,600	19,000	14,200
03/06/2026	16,600	0 (0%)	84	1.42	0	0	16,600	19,000	14,200
02/06/2026	16,600	0 (0%)	0	0	0	0	16,600	19,000	14,200
01/06/2026	16,600	-1 (-5.68%)	106	1.76	0	0	17,600	20,200	15,000
29/05/2026	17,500	-0.2 (-1.13%)	801	14.11	0	0	17,700	20,300	15,100
28/05/2026	17,200	0.2 (1.18%)	442	7.82	0	0	17,000	19,500	14,500
27/05/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
26/05/2026	17,000	0 (0%)	100	1.7	0	0	17,000	19,500	14,500
25/05/2026	17,400	0.5 (2.96%)	12,100	210.54	0	0	16,900	19,400	14,400
22/05/2026	16,900	0 (0%)	0	0	0	0	16,900	19,400	14,400
21/05/2026	16,900	0 (0%)	0	0	0	0	16,900	19,400	14,400
20/05/2026	16,900	0.2 (1.2%)	808	13.61	0	0	16,700	19,200	14,200
19/05/2026	16,900	0.2 (1.2%)	650	10.89	0	0	16,700	19,200	14,200
18/05/2026	16,700	-0.2 (-1.18%)	19,700	329.17	0	0	16,900	19,400	14,400
15/05/2026	16,900	-0.1 (-0.59%)	3,200	54.16	0	0	17,000	19,500	14,500
14/05/2026	16,900	0 (0%)	2,900	49.24	0	0	16,900	19,400	14,400
13/05/2026	17,000	-0.5 (-2.86%)	2,105	35.49	0	0	17,500	20,100	14,900
12/05/2026	17,000	0 (0%)	2,400	42.04	0	0	17,000	19,500	14,500
11/05/2026	17,000	0 (0%)	700	11.9	0	0	17,000	19,500	14,500
08/05/2026	17,000	-0.1 (-0.58%)	1,400	23.8	0	0	17,100	19,600	14,600
07/05/2026	17,100	0 (0%)	2	0.03	0	0	17,100	19,600	14,600
06/05/2026	17,100	0 (0%)	2,500	42.75	0	0	17,100	19,600	14,600
05/05/2026	17,100	0 (0%)	9	0.15	0	0	17,100	19,600	14,600
04/05/2026	17,200	0 (0%)	2,602	44.55	0	0	17,200	19,700	14,700
29/04/2026	17,200	0 (0%)	500	8.61	0	0	17,200	19,700	14,700
28/04/2026	17,200	-0.1 (-0.58%)	900	15.48	0	0	17,300	19,800	14,800
24/04/2026	17,300	0 (0%)	500	8.65	0	0	17,300	19,800	14,800
23/04/2026	17,100	0.1 (0.59%)	2,101	36.36	0	0	17,000	19,500	14,500
22/04/2026	17,000	0 (0%)	6,000	102.25	0	0	17,000	19,500	14,500
21/04/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
20/04/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
17/04/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
16/04/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
15/04/2026	17,000	0.1 (0.59%)	1,500	25.44	0	0	16,900	19,400	14,400
14/04/2026	16,900	0 (0%)	3,100	52.39	0	0	16,900	19,400	14,400
13/04/2026	16,900	-0.1 (-0.59%)	3,302	55.81	0	0	17,000	19,500	14,500
10/04/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
09/04/2026	17,000	0.1 (0.59%)	100	1.7	0	0	16,900	19,400	14,400
08/04/2026	17,000	0.3 (1.8%)	405	6.85	0	0	16,700	19,200	14,200
07/04/2026	16,700	0.1 (0.6%)	2,200	36.74	0	0	16,600	19,000	14,200
06/04/2026	16,600	0 (0%)	1,000	16.62	0	0	16,600	19,000	14,200
03/04/2026	16,600	0 (0%)	0	0	0	0	16,600	19,000	14,200
02/04/2026	16,600	0 (0%)	1,312	21.78	0	0	16,600	19,000	14,200
01/04/2026	16,500	-0.1 (-0.6%)	205	3.39	0	0	16,600	19,000	14,200
31/03/2026	16,500	-0.1 (-0.6%)	1,000	16.57	0	0	16,600	19,000	14,200
30/03/2026	16,500	-0.1 (-0.6%)	212	3.49	0	0	16,600	19,000	14,200
27/03/2026	16,400	-0.2 (-1.2%)	800	13.26	0	0	16,600	19,000	14,200
26/03/2026	16,600	0 (0%)	0	0	0	0	16,600	19,000	14,200
25/03/2026	16,500	0.1 (0.61%)	913	15.15	0	0	16,400	18,800	14,000
24/03/2026	16,600	0.5 (3.11%)	3,101	50.88	0	0	16,100	18,500	13,700
23/03/2026	16,100	-0.5 (-3.01%)	1,210	19.54	0	0	16,600	19,000	14,200
20/03/2026	16,600	0 (0%)	18	0.3	0	0	16,600	19,000	14,200
19/03/2026	16,600	0.4 (2.47%)	500	8.3	0	0	16,200	18,600	13,800
18/03/2026	16,200	0 (0%)	1	0.02	0	0	16,200	18,600	13,800
17/03/2026	16,200	0 (0%)	1	0.02	0	0	16,200	18,600	13,800
16/03/2026	16,700	0.5 (3.09%)	12,991	210.36	0	0	16,200	18,600	13,800
13/03/2026	16,300	0 (0%)	5,101	82.66	0	0	16,300	18,700	13,900
12/03/2026	16,500	0.4 (2.48%)	2,500	40.69	0	0	16,100	18,500	13,700
11/03/2026	16,100	0.1 (0.63%)	200	3.22	0	0	16,000	18,400	13,600
10/03/2026	16,000	0 (0%)	10	0.16	0	0	16,000	18,400	13,600
09/03/2026	16,000	-0.6 (-3.61%)	7,108	113.89	0	0	16,600	19,000	14,200
06/03/2026	16,600	-0.1 (-0.6%)	1,114	18.49	0	0	16,700	19,200	14,200
05/03/2026	16,700	0.1 (0.6%)	102	1.7	0	0	16,600	19,000	14,200
04/03/2026	16,500	-0.2 (-1.2%)	3,138	52.21	0	0	16,700	19,200	14,200
03/03/2026	16,700	0 (0%)	3,800	63.49	0	0	16,700	19,200	14,200
02/03/2026	16,700	0 (0%)	6,200	103.42	0	0	16,700	19,200	14,200
27/02/2026	16,700	0.1 (0.6%)	9,400	156.95	0	0	16,600	19,000	14,200
26/02/2026	16,600	0.1 (0.61%)	401	6.65	0	0	16,500	18,900	14,100
25/02/2026	16,500	-0.1 (-0.6%)	8,610	142.29	0	0	16,600	19,000	14,200
24/02/2026	16,600	-0.1 (-0.6%)	2,308	38.36	0	0	16,700	19,200	14,200
23/02/2026	16,600	-0.4 (-2.35%)	5,720	95.43	0	0	17,000	19,500	14,500
13/02/2026	16,800	-0.2 (-1.18%)	4,617	78.26	0	0	17,000	19,500	14,500
12/02/2026	17,100	0.2 (1.18%)	1,412	24.04	0	0	16,900	19,400	14,400
11/02/2026	17,000	-0.3 (-1.73%)	7,811	132.15	0	0	17,300	19,800	14,800
10/02/2026	18,800	-0.2 (-1.05%)	9,110	171.58	0	0	19,000	21,800	16,200
09/02/2026	18,900	0.3 (1.61%)	27,020	514.15	0	0	18,600	21,300	15,900
06/02/2026	18,600	0.4 (2.2%)	5,904	109.63	0	0	18,200	20,900	15,500
05/02/2026	18,100	-0.5 (-2.69%)	3,305	60.05	0	0	18,600	21,300	15,900
04/02/2026	18,800	0.2 (1.08%)	1,110	20.67	0	0	18,600	21,300	15,900
03/02/2026	18,500	0.4 (2.21%)	20,635	384.08	0	0	18,100	20,800	15,400
02/02/2026	18,000	0.2 (1.12%)	18,200	328.9	0	0	17,800	20,400	15,200
30/01/2026	17,800	-0.1 (-0.56%)	701	12.5	0	0	17,900	20,500	15,300
29/01/2026	17,900	0.1 (0.56%)	100	1.79	0	0	17,800	20,400	15,200
28/01/2026	17,800	0 (0%)	4,059	72.23	0	0	17,800	20,400	15,200
27/01/2026	17,800	-0.1 (-0.56%)	4,000	71.2	0	0	17,900	20,500	15,300
26/01/2026	17,900	-0.1 (-0.56%)	4,203	75.43	0	0	18,000	20,700	15,300
23/01/2026	18,000	0 (0%)	800	14.42	0	0	18,000	20,700	15,300
22/01/2026	18,000	0.1 (0.56%)	1,000	18	0	0	17,900	20,500	15,300
21/01/2026	17,900	0 (0%)	10	0.18	0	0	17,900	20,500	15,300
20/01/2026	17,900	0.2 (1.13%)	2,504	44.77	0	0	17,700	20,300	15,100
19/01/2026	17,700	-0.1 (-0.56%)	203	3.59	0	0	17,800	20,400	15,200
16/01/2026	17,900	-0.2 (-1.1%)	21,100	375.71	0	0	18,100	20,800	15,400
15/01/2026	18,100	0.1 (0.56%)	1,506	27.19	0	0	18,000	20,700	15,300
14/01/2026	17,900	-0.1 (-0.56%)	6,257	112.56	0	0	18,000	20,700	15,300
13/01/2026	17,900	-0.1 (-0.56%)	205	3.68	0	0	18,000	20,700	15,300
12/01/2026	18,000	-0.1 (-0.55%)	312	5.61	0	0	18,100	20,800	15,400
09/01/2026	18,100	0.2 (1.12%)	1,726	31.17	0	0	17,900	20,500	15,300
08/01/2026	18,000	0.2 (1.12%)	300	5.38	0	0	17,800	20,400	15,200
07/01/2026	17,800	0 (0%)	0	0	0	0	17,800	20,400	15,200
06/01/2026	17,800	-0.1 (-0.56%)	2,613	46.51	0	0	17,900	20,500	15,300
05/01/2026	17,800	-0.1 (-0.56%)	900	16.1	0	0	17,900	20,500	15,300
31/12/2025	17,900	0 (0%)	501	8.97	0	0	17,900	20,500	15,300
30/12/2025	17,900	0 (0%)	500	8.95	0	0	17,900	20,500	15,300
29/12/2025	17,900	0 (0%)	1,500	26.9	0	0	17,900	20,500	15,300
26/12/2025	17,900	0 (0%)	100	1.79	0	0	17,900	20,500	15,300
25/12/2025	17,700	-0.3 (-1.67%)	1,310	23.44	0	0	18,000	20,700	15,300
24/12/2025	18,000	0.1 (0.56%)	500	8.98	0	0	17,900	20,500	15,300
23/12/2025	17,900	-0.1 (-0.56%)	200	3.58	0	0	18,000	20,700	15,300
22/12/2025	18,000	0.2 (1.12%)	1,601	28.76	0	0	17,800	20,400	15,200
19/12/2025	17,800	0 (0%)	0	0	0	0	17,800	20,400	15,200
18/12/2025	17,800	-0.1 (-0.56%)	415	7.4	0	0	17,900	20,500	15,300
17/12/2025	17,900	-0.1 (-0.56%)	205	3.67	0	0	18,000	20,700	15,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結