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
18/09/2026	28,200	0 (0%)	20,400	577.61	0	0	28,200	31,000	25,400
17/09/2026	28,200	0.1 (0.36%)	27,701	782.32	0	0	28,100	30,900	25,300
16/09/2026	28,100	-0.1 (-0.35%)	41,000	1,158.9	0	0	28,200	31,000	25,400
15/09/2026	28,200	0.2 (0.71%)	25,800	724.43	0	0	28,000	30,800	25,200
14/09/2026	28,000	0 (0%)	25,100	701.95	0	0	28,000	30,800	25,200
11/09/2026	28,000	-0.2 (-0.71%)	29,500	819.93	0	0	28,200	31,000	25,400
10/09/2026	28,200	0 (0%)	24,900	697.67	0	0	28,200	31,000	25,400
09/09/2026	28,200	0.2 (0.71%)	15,800	444.46	0	0	28,000	30,800	25,200
08/09/2026	28,000	0.2 (0.72%)	30,500	848.68	0	0	27,800	30,500	25,100
07/09/2026	27,800	-0.1 (-0.36%)	9,800	271.94	0	0	27,900	30,600	25,200
04/09/2026	27,900	0.1 (0.36%)	24,700	687.82	0	0	27,800	30,500	25,100
03/09/2026	27,800	0 (0%)	9,800	271.99	0	0	27,800	30,500	25,100
28/08/2026	27,800	0.1 (0.36%)	39,200	1,080.46	0	0	27,700	30,400	25,000
27/08/2026	27,700	-0.1 (-0.36%)	18,900	521.85	0	0	27,800	30,500	25,100
26/08/2026	27,800	0 (0%)	35,100	972.31	0	0	27,800	30,500	25,100
25/08/2026	27,800	0 (0%)	20,900	581.88	0	0	27,800	30,500	25,100
24/08/2026	27,800	0.1 (0.36%)	35,800	991.27	0	0	27,700	30,400	25,000
21/08/2026	27,700	-0.1 (-0.36%)	37,500	1,037.69	0	0	27,800	30,500	25,100
20/08/2026	27,800	0.1 (0.36%)	29,201	810.92	0	0	27,700	30,400	25,000
19/08/2026	27,700	-0.2 (-0.72%)	26,800	740.93	0	0	27,900	30,600	25,200
18/08/2026	27,900	0.2 (0.72%)	39,600	1,096.47	0	0	27,700	30,400	25,000
17/08/2026	27,700	0.1 (0.36%)	10,100	279	0	0	27,600	30,300	24,900
14/08/2026	27,600	-0.3 (-1.08%)	38,300	1,059.68	0	0	27,900	30,600	25,200
13/08/2026	27,900	0.2 (0.72%)	22,609	628.72	556,100	15,292.75	27,700	30,400	25,000
12/08/2026	27,700	0.2 (0.73%)	22,601	624.38	0	0	27,500	30,200	24,800
11/08/2026	27,500	0 (0%)	25,600	699.04	0	0	27,500	30,200	24,800
10/08/2026	27,500	0.1 (0.36%)	19,900	546.89	0	0	27,400	30,100	24,700
07/08/2026	27,400	0.1 (0.37%)	25,300	691.61	0	0	27,300	30,000	24,600
06/08/2026	27,300	0 (0%)	16,300	444.37	0	0	27,300	30,000	24,600
05/08/2026	27,300	0.4 (1.49%)	29,700	803.99	0	0	26,900	29,500	24,300
04/08/2026	26,900	0.3 (1.13%)	26,300	702.56	0	0	26,600	29,200	24,000
03/08/2026	26,600	0 (0%)	14,800	394.07	0	0	26,600	29,200	24,000
31/07/2026	26,600	0.1 (0.38%)	24,900	661.58	0	0	26,500	29,100	23,900
30/07/2026	26,500	0 (0%)	29,300	776	0	0	26,500	29,100	23,900
29/07/2026	26,500	-0.3 (-1.12%)	21,407	567.2	0	0	26,800	29,400	24,200
28/07/2026	26,800	0.1 (0.37%)	18,800	502.31	0	0	26,700	29,300	24,100
27/07/2026	26,700	0 (0%)	21,793	579.31	0	0	26,700	29,300	24,100
24/07/2026	26,700	0.1 (0.38%)	28,600	757.42	0	0	26,600	29,200	24,000
23/07/2026	26,600	0.2 (0.76%)	37,200	981.02	0	0	26,400	29,000	23,800
22/07/2026	26,400	0 (0%)	31,500	830.15	0	0	26,400	29,000	23,800
21/07/2026	26,400	0.2 (0.76%)	12,700	334.44	0	0	26,200	28,800	23,600
20/07/2026	26,200	-0.1 (-0.38%)	8,950	233.73	0	0	26,300	28,900	23,700
17/07/2026	26,300	-0.3 (-1.13%)	33,800	890.97	0	0	26,600	29,200	24,000
16/07/2026	26,600	-0.1 (-0.37%)	20,600	547.49	0	0	26,700	29,300	24,100
15/07/2026	26,700	0.3 (1.14%)	16,600	440.46	0	0	26,400	29,000	23,800
14/07/2026	26,400	0 (0%)	15,000	394.73	0	0	26,400	29,000	23,800
13/07/2026	26,400	-0.1 (-0.38%)	16,900	444.91	0	0	26,500	29,100	23,900
10/07/2026	26,500	-0.1 (-0.38%)	24,000	633.1	0	0	26,600	29,200	24,000
09/07/2026	26,600	-0.2 (-0.75%)	21,600	573	0	0	26,800	29,400	24,200
08/07/2026	26,800	-0.1 (-0.37%)	23,200	621.21	0	0	26,900	29,500	24,300
07/07/2026	26,900	-0.1 (-0.37%)	11,100	297.77	0	0	27,000	29,700	24,300
06/07/2026	27,000	0.1 (0.37%)	8,900	238.57	0	0	26,900	29,500	24,300
03/07/2026	26,900	-0.2 (-0.74%)	15,200	409.53	0	0	27,100	29,800	24,400
02/07/2026	27,100	0.2 (0.74%)	16,300	439.26	0	0	26,900	29,500	24,300
01/07/2026	26,900	-0.3 (-1.1%)	8,000	216.2	0	0	27,200	29,900	24,500
30/06/2026	27,200	0.2 (0.74%)	18,300	495.42	0	0	27,000	29,700	24,300
29/06/2026	27,000	0 (0%)	21,200	569.68	0	0	27,000	29,700	24,300
26/06/2026	27,000	0.2 (0.75%)	23,300	623.65	0	0	26,800	29,400	24,200
25/06/2026	26,800	-0.1 (-0.37%)	15,000	402.25	0	0	26,900	29,500	24,300
24/06/2026	26,900	-0.5 (-1.82%)	25,572	686.7	0	0	27,400	30,100	24,700
23/06/2026	27,400	0.4 (1.48%)	26,001	711.54	0	0	27,000	29,700	24,300
22/06/2026	27,000	0 (0%)	12,900	346.75	0	0	27,000	29,700	24,300
19/06/2026	27,000	0 (0%)	25,800	693.39	0	0	27,000	29,700	24,300
18/06/2026	27,000	-0.1 (-0.37%)	20,900	561.71	0	0	27,100	29,800	24,400
17/06/2026	27,100	0 (0%)	16,200	435.77	0	0	27,100	29,800	24,400
16/06/2026	27,100	0.1 (0.37%)	20,400	550.32	0	0	27,000	29,700	24,300
15/06/2026	27,000	0.3 (1.12%)	23,400	627.98	0	0	26,700	29,300	24,100
12/06/2026	26,700	0.1 (0.38%)	16,400	434.22	0	0	26,600	29,200	24,000
11/06/2026	26,600	-0.1 (-0.37%)	7,109	188.98	0	0	26,700	29,300	24,100
10/06/2026	26,700	0.1 (0.38%)	16,400	435.98	0	0	26,600	29,200	24,000
09/06/2026	26,600	0.2 (0.76%)	6,100	161.59	0	0	26,400	29,000	23,800
08/06/2026	26,400	-0.1 (-0.38%)	16,500	434.87	0	0	26,500	29,100	23,900
05/06/2026	26,500	-0.1 (-0.38%)	15,600	413.75	0	0	26,600	29,200	24,000
04/06/2026	26,600	0.1 (0.38%)	8,500	226.74	0	0	26,500	29,100	23,900
03/06/2026	26,500	-0.2 (-0.75%)	8,400	223.1	0	0	26,700	29,300	24,100
02/06/2026	26,700	0.3 (1.14%)	28,302	750.59	0	0	26,400	29,000	23,800
01/06/2026	26,400	0 (0%)	9,000	237.27	0	0	26,400	29,000	23,800
29/05/2026	26,400	0.1 (0.38%)	16,100	423.43	0	0	26,300	28,900	23,700
28/05/2026	26,300	0 (0%)	9,200	241.57	0	0	26,300	28,900	23,700
27/05/2026	26,300	0.1 (0.38%)	11,601	304.07	0	0	26,200	28,800	23,600
26/05/2026	26,200	0.2 (0.77%)	22,910	599.58	0	0	26,000	28,600	23,400
25/05/2026	26,000	0.1 (0.39%)	11,400	295.78	0	0	25,900	28,400	23,400
22/05/2026	25,900	0.1 (0.39%)	12,000	309.63	0	0	25,800	28,300	23,300
21/05/2026	25,800	-0.2 (-0.77%)	7,700	198.99	0	0	26,000	28,600	23,400
20/05/2026	26,000	0 (0%)	14,400	375.99	0	0	26,000	28,600	23,400
19/05/2026	26,000	0.2 (0.78%)	8,201	212.74	0	0	25,800	28,300	23,300
18/05/2026	25,800	0.2 (0.78%)	17,900	459.55	0	0	25,600	28,100	23,100
15/05/2026	25,600	0 (0%)	10,801	276.05	0	0	25,600	28,100	23,100
14/05/2026	25,600	0 (0%)	10,500	267.47	0	0	25,600	28,100	23,100
13/05/2026	25,600	-0.1 (-0.39%)	8,701	222.42	0	0	25,700	28,200	23,200
12/05/2026	25,700	0.1 (0.39%)	18,900	482.78	0	0	25,600	28,100	23,100
11/05/2026	25,600	0 (0%)	18,600	474.01	0	0	25,600	28,100	23,100
08/05/2026	25,600	0.1 (0.39%)	11,801	301.12	0	0	25,500	28,000	23,000
07/05/2026	25,500	0 (0%)	11,301	286.63	0	0	25,500	28,000	23,000
06/05/2026	25,500	0.2 (0.79%)	22,801	577.02	0	0	25,300	27,800	22,800
05/05/2026	25,300	0.1 (0.4%)	13,400	335.99	0	0	25,200	27,700	22,700
04/05/2026	25,200	-0.1 (-0.4%)	17,100	428.15	0	0	25,300	27,800	22,800
29/04/2026	25,300	0 (0%)	15,400	388.02	0	0	25,300	27,800	22,800
28/04/2026	25,300	0.2 (0.8%)	22,203	554.73	0	0	25,100	27,600	22,600
24/04/2026	25,100	0.2 (0.8%)	9,301	232.79	0	0	24,900	27,300	22,500
23/04/2026	24,900	-0.4 (-1.58%)	9,200	229.74	0	0	25,300	27,800	22,800
22/04/2026	25,300	0 (0%)	200	5.06	0	0	25,300	27,800	22,800
21/04/2026	25,300	0 (0%)	12,701	320.09	0	0	25,300	27,800	22,800
20/04/2026	25,300	-0.5 (-1.94%)	17,200	437.32	0	0	25,800	28,300	23,300
17/04/2026	25,800	0.5 (1.98%)	20,001	510.01	0	0	25,300	27,800	22,800
16/04/2026	25,300	-0.2 (-0.78%)	17,400	439.24	0	0	25,500	28,000	23,000
15/04/2026	25,500	0.1 (0.39%)	26,610	677.44	0	0	25,400	27,900	22,900
14/04/2026	25,400	0.2 (0.79%)	20,102	508.81	0	0	25,200	27,700	22,700
13/04/2026	25,200	-0.1 (-0.4%)	22,501	567.16	0	0	25,300	27,800	22,800
10/04/2026	25,300	0.2 (0.8%)	13,300	334.12	0	0	25,100	27,600	22,600
09/04/2026	25,100	0.1 (0.4%)	15,100	377.5	0	0	25,000	27,500	22,500
08/04/2026	25,000	0.4 (1.63%)	16,417	407.54	0	0	24,600	27,000	22,200
07/04/2026	24,600	-0.1 (-0.4%)	7,200	176.82	0	0	24,700	27,100	22,300
06/04/2026	24,700	-0.1 (-0.4%)	10,524	260.28	0	0	24,800	27,200	22,400
03/04/2026	24,800	0.1 (0.4%)	14,100	348.54	0	0	24,700	27,100	22,300
02/04/2026	24,700	-0.2 (-0.8%)	8,500	209.53	0	0	24,900	27,300	22,500
01/04/2026	24,900	0.2 (0.81%)	6,900	170.24	0	0	24,700	27,100	22,300
31/03/2026	24,700	-0.1 (-0.4%)	9,300	228.97	0	0	24,800	27,200	22,400
30/03/2026	24,800	-0.1 (-0.4%)	20,100	497.46	0	0	24,900	27,300	22,500
27/03/2026	24,900	0.1 (0.4%)	28,200	701.67	0	0	24,800	27,200	22,400
26/03/2026	24,800	0 (0%)	18,801	465.51	0	0	24,800	27,200	22,400
25/03/2026	24,800	0 (0%)	20,402	505.06	0	0	24,800	27,200	22,400
24/03/2026	24,800	-0.2 (-0.8%)	6,200	153.82	0	0	25,000	27,500	22,500
23/03/2026	25,000	-0.2 (-0.79%)	15,000	375.2	0	0	25,200	27,700	22,700
20/03/2026	25,200	0.2 (0.8%)	11,200	276.14	0	0	25,000	27,500	22,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結