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
08/05/2026	1,600	0 (0%)	84,179	134.21	0	0	1,600	1,800	1,400
07/05/2026	1,700	0.1 (6.25%)	207,670	332.3	0	0	1,600	1,800	1,400
06/05/2026	1,600	0.1 (6.67%)	722,601	1,155.45	0	0	1,500	1,700	1,300
05/05/2026	1,500	0 (0%)	71,351	107.06	0	0	1,500	1,700	1,300
04/05/2026	1,600	0.1 (6.67%)	47,200	71.38	0	0	1,500	1,700	1,300
29/04/2026	1,600	0.1 (6.67%)	50,400	76.03	0	0	1,500	1,700	1,300
28/04/2026	1,600	0.1 (6.67%)	693,867	1,056.3	0	0	1,500	1,700	1,300
24/04/2026	1,500	-0.1 (-6.25%)	146,436	225.3	0	0	1,600	1,800	1,400
23/04/2026	1,600	0 (0%)	44,035	69.95	0	0	1,600	1,800	1,400
22/04/2026	1,600	0 (0%)	254,707	407.54	0	0	1,600	1,800	1,400
21/04/2026	1,600	0 (0%)	21,194	33.93	0	0	1,600	1,800	1,400
20/04/2026	1,600	0 (0%)	85,191	136.44	0	0	1,600	1,800	1,400
17/04/2026	1,700	0.1 (6.25%)	81,102	129.87	0	0	1,600	1,800	1,400
16/04/2026	1,700	0 (0%)	206,639	330.94	0	0	1,700	1,900	1,500
15/04/2026	1,700	0.1 (6.25%)	99,614	167.84	0	0	1,600	1,800	1,400
14/04/2026	1,600	0 (0%)	279,521	450.87	0	0	1,600	1,800	1,400
13/04/2026	1,700	0 (0%)	833,340	1,335.11	0	0	1,700	1,900	1,500
10/04/2026	1,700	0 (0%)	118,122	200.69	0	0	1,700	1,900	1,500
09/04/2026	1,800	0.1 (5.88%)	42,923	73.55	0	0	1,700	1,900	1,500
08/04/2026	1,800	0.1 (5.88%)	234,987	396.9	0	0	1,700	1,900	1,500
07/04/2026	1,700	0.1 (6.25%)	134,163	221.67	0	0	1,600	1,800	1,400
06/04/2026	1,700	0 (0%)	133,355	219.11	0	0	1,700	1,900	1,500
03/04/2026	1,700	0 (0%)	34,956	59.27	0	0	1,700	1,900	1,500
02/04/2026	1,800	0.1 (5.88%)	57,225	97.53	0	0	1,700	1,900	1,500
01/04/2026	1,700	0 (0%)	142,110	241.6	0	0	1,700	1,900	1,500
31/03/2026	1,800	0.1 (5.88%)	50,307	85.81	0	0	1,700	1,900	1,500
30/03/2026	1,800	0.1 (5.88%)	199,730	340.21	0	0	1,700	1,900	1,500
27/03/2026	1,800	0.1 (5.88%)	208,820	356.44	0	0	1,700	1,900	1,500
26/03/2026	1,800	0 (0%)	22,803	39.09	0	0	1,800	2,000	1,600
25/03/2026	1,800	0.1 (5.88%)	14,410	25.35	0	0	1,700	1,900	1,500
24/03/2026	1,700	0 (0%)	43,801	74.76	0	0	1,700	1,900	1,500
23/03/2026	1,700	0 (0%)	85,029	146.94	0	0	1,700	1,900	1,500
20/03/2026	1,700	0 (0%)	131,291	224.2	0	0	1,700	1,900	1,500
19/03/2026	1,700	-0.1 (-5.56%)	24,300	41.56	0	0	1,800	2,000	1,600
18/03/2026	1,800	0 (0%)	18,724	32.92	0	0	1,800	2,000	1,600
17/03/2026	1,800	0 (0%)	137,600	247.79	0	0	1,800	2,000	1,600
16/03/2026	1,800	0.1 (5.88%)	176,710	316.75	0	0	1,700	1,900	1,500
13/03/2026	1,800	0.1 (5.88%)	311,930	531.8	0	0	1,700	1,900	1,500
12/03/2026	1,800	0 (0%)	37,207	63.94	0	0	1,800	2,000	1,600
11/03/2026	1,800	0.1 (5.88%)	266,000	475.97	0	0	1,700	1,900	1,500
10/03/2026	1,800	0.1 (5.88%)	208,027	357.92	0	0	1,700	1,900	1,500
09/03/2026	1,700	-0.1 (-5.56%)	411,001	686.26	0	0	1,800	2,000	1,600
06/03/2026	1,800	-0.1 (-5.26%)	446,000	805.11	0	0	1,900	2,100	1,700
05/03/2026	1,800	0 (0%)	83,963	158.77	0	0	1,800	2,000	1,600
04/03/2026	1,900	0 (0%)	107,200	194.7	0	0	1,900	2,100	1,700
03/03/2026	1,900	0 (0%)	160,683	297.47	0	0	1,900	2,100	1,700
02/03/2026	1,900	0 (0%)	424,159	804.45	0	0	1,900	2,100	1,700
27/02/2026	1,900	0 (0%)	159,524	303.15	0	0	1,900	2,100	1,700
26/02/2026	1,900	0 (0%)	145,627	276.77	0	0	1,900	2,100	1,700
25/02/2026	1,800	-0.1 (-5.26%)	415,539	789.65	0	0	1,900	2,100	1,700
24/02/2026	2,000	0.1 (5.26%)	142,000	269.9	0	0	1,900	2,100	1,700
23/02/2026	2,000	0.1 (5.26%)	247,746	472.21	0	0	1,900	2,100	1,700
13/02/2026	1,900	-0.1 (-5%)	110,716	210.47	0	0	2,000	2,300	1,700
12/02/2026	2,000	0 (0%)	200,624	392.38	0	0	2,000	2,300	1,700
11/02/2026	2,000	0.1 (5.26%)	290,428	580.63	0	0	1,900	2,100	1,700
10/02/2026	2,000	0.1 (5.26%)	75,392	143.46	0	0	1,900	2,100	1,700
09/02/2026	2,000	0 (0%)	106,900	204.07	0	0	2,000	2,300	1,700
06/02/2026	2,000	0 (0%)	253,827	502.4	0	0	2,000	2,300	1,700
05/02/2026	2,000	0 (0%)	687,906	1,375.81	0	0	2,000	2,300	1,700
04/02/2026	2,000	0 (0%)	718,700	1,435.17	0	0	2,000	2,300	1,700
03/02/2026	2,000	0 (0%)	11,300	22.26	0	0	2,000	2,300	1,700
02/02/2026	2,000	0 (0%)	52,626	104.92	0	0	2,000	2,300	1,700
30/01/2026	2,000	0 (0%)	167,742	331.37	0	0	2,000	2,300	1,700
29/01/2026	2,000	0 (0%)	128,209	255.12	0	0	2,000	2,300	1,700
28/01/2026	2,000	0.1 (5.26%)	486,261	979.03	0	0	1,900	2,100	1,700
27/01/2026	2,000	0 (0%)	127,327	242.33	0	0	2,000	2,300	1,700
26/01/2026	2,000	0 (0%)	582,245	1,164.35	0	0	2,000	2,300	1,700
23/01/2026	2,000	0 (0%)	101,108	200.29	0	0	2,000	2,300	1,700
22/01/2026	2,000	0 (0%)	166,995	330.76	0	0	2,000	2,300	1,700
21/01/2026	2,000	0 (0%)	304,151	608.21	0	0	2,000	2,300	1,700
20/01/2026	2,000	0 (0%)	171,478	343.14	0	0	2,000	2,300	1,700
19/01/2026	2,000	0 (0%)	92,920	186.1	0	0	2,000	2,300	1,700
16/01/2026	2,100	0.1 (5%)	59,770	119.67	0	0	2,000	2,300	1,700
15/01/2026	2,000	0 (0%)	614,600	1,229.3	100,000	200	2,000	2,300	1,700
14/01/2026	2,100	0.1 (5%)	224,564	445.85	0	0	2,000	2,300	1,700
13/01/2026	2,000	0 (0%)	198,900	397.45	0	0	2,000	2,300	1,700
12/01/2026	2,100	0.1 (5%)	159,601	316.89	0	0	2,000	2,300	1,700
09/01/2026	2,000	0 (0%)	328,510	654.98	0	0	2,000	2,300	1,700
08/01/2026	2,000	0 (0%)	174,501	348.73	0	0	2,000	2,300	1,700
07/01/2026	2,100	0.2 (10.53%)	77,211	153.01	0	0	1,900	2,100	1,700
06/01/2026	2,000	0 (0%)	49,404	95.69	0	0	2,000	2,300	1,700
05/01/2026	2,000	0 (0%)	307,417	613.46	0	0	2,000	2,300	1,700
31/12/2025	2,000	0 (0%)	38,213	74.62	0	0	2,000	2,300	1,700
30/12/2025	2,000	0 (0%)	107,414	212.48	0	0	2,000	2,300	1,700
29/12/2025	2,000	0 (0%)	105,536	211.07	0	0	2,000	2,300	1,700
26/12/2025	2,100	0.1 (5%)	129,116	253.79	0	0	2,000	2,300	1,700
25/12/2025	2,000	0 (0%)	273,804	547.68	0	0	2,000	2,300	1,700
24/12/2025	2,000	0 (0%)	92,200	187.08	0	0	2,000	2,300	1,700
23/12/2025	2,000	0 (0%)	50,806	102.05	0	0	2,000	2,300	1,700
22/12/2025	2,100	0.1 (5%)	203,375	406.84	0	0	2,000	2,300	1,700
19/12/2025	2,000	0 (0%)	208,728	417.5	0	0	2,000	2,300	1,700
18/12/2025	2,000	0 (0%)	122,600	245.76	0	0	2,000	2,300	1,700
17/12/2025	2,000	0.1 (5.26%)	570,556	1,143.69	0	0	1,900	2,100	1,700
16/12/2025	1,900	0 (0%)	151,700	288.22	0	0	1,900	2,100	1,700
15/12/2025	1,900	0 (0%)	55,595	105.64	0	0	1,900	2,100	1,700
12/12/2025	1,900	0 (0%)	367,017	697.34	0	0	1,900	2,100	1,700
11/12/2025	1,900	0 (0%)	367,092	697.5	0	0	1,900	2,100	1,700
10/12/2025	1,900	0 (0%)	258,325	494.73	0	0	1,900	2,100	1,700
09/12/2025	1,900	0 (0%)	161,802	305.25	0	0	1,900	2,100	1,700
08/12/2025	1,900	0 (0%)	75,452	143.7	0	0	1,900	2,100	1,700
05/12/2025	1,900	0 (0%)	130,625	249.52	0	0	1,900	2,100	1,700
04/12/2025	1,900	0 (0%)	27,360	53.19	0	0	1,900	2,100	1,700
03/12/2025	2,000	0.2 (11.11%)	205,910	387.22	0	0	1,800	2,000	1,600
02/12/2025	1,900	0 (0%)	279,600	515.47	0	0	1,900	2,100	1,700
01/12/2025	1,900	-0.1 (-5%)	118,200	229.77	0	0	2,000	2,300	1,700
28/11/2025	2,000	0.1 (5.26%)	44,700	88.41	0	0	1,900	2,100	1,700
27/11/2025	2,000	0.1 (5.26%)	123,501	234.46	0	0	1,900	2,100	1,700
26/11/2025	1,800	-0.1 (-5.26%)	261,121	492.75	0	0	1,900	2,100	1,700
25/11/2025	1,900	0 (0%)	163,419	310.54	0	0	1,900	2,100	1,700
24/11/2025	2,000	0.1 (5.26%)	66,320	127.35	0	0	1,900	2,100	1,700
21/11/2025	1,900	0 (0%)	354,306	673.32	0	0	1,900	2,100	1,700
20/11/2025	1,900	-0.1 (-5%)	200,500	390.75	0	0	2,000	2,300	1,700
19/11/2025	2,000	0 (0%)	302,602	606.28	0	0	2,000	2,300	1,700
18/11/2025	2,100	0.1 (5%)	281,439	567.14	0	0	2,000	2,300	1,700
17/11/2025	2,100	0.1 (5%)	116,639	237.09	0	0	2,000	2,300	1,700
14/11/2025	2,000	0 (0%)	69,453	141.15	0	0	2,000	2,300	1,700
13/11/2025	2,000	0 (0%)	38,681	77.52	0	0	2,000	2,300	1,700
12/11/2025	2,000	0 (0%)	46,850	94.45	0	0	2,000	2,300	1,700
11/11/2025	2,000	-0.1 (-4.76%)	81,900	164.4	0	0	2,100	2,400	1,800
10/11/2025	2,100	0 (0%)	140,804	293.61	0	0	2,100	2,400	1,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結