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
29/10/2026	11,600	0.2 (1.75%)	17,900	203.9	0	0	11,400	12,150	10,650
28/10/2026	11,400	-0.1 (-0.87%)	234,400	2,712.51	0	0	11,500	12,300	10,700
27/10/2026	11,500	0.5 (4.55%)	121,300	1,322.13	0	0	11,000	11,750	10,250
26/10/2026	11,000	-0.5 (-4.35%)	24,400	267.54	0	0	11,500	12,300	10,700
23/10/2026	11,500	0.15 (1.32%)	245,100	2,695.5	0	0	11,350	12,100	10,600
22/10/2026	11,350	-0.25 (-2.16%)	234,700	2,674.27	0	0	11,600	12,400	10,800
21/10/2026	11,600	-0.15 (-1.28%)	84,600	945.03	0	0	11,750	12,550	10,950
20/10/2026	11,750	0 (0%)	13,300	147.42	0	0	11,750	12,550	10,950
19/10/2026	11,750	0 (0%)	0	0	0	0	11,750	12,550	10,950
16/10/2026	11,750	0 (0%)	0	0	0	0	11,750	12,550	10,950
15/10/2026	11,750	0.05 (0.43%)	5,300	62.45	0	0	11,700	12,500	10,900
14/10/2026	11,700	-0.3 (-2.5%)	348,100	4,006.36	0	0	12,000	12,800	11,200
13/10/2026	12,000	0.65 (5.73%)	864,300	9,759.7	0	0	11,350	12,100	10,600
12/10/2026	11,350	0.2 (1.79%)	633,900	7,217.76	0	0	11,150	11,900	10,400
09/10/2026	11,150	0 (0%)	155,100	1,744.41	0	0	11,150	11,900	10,400
08/10/2026	11,150	-0.1 (-0.89%)	640,000	7,162.25	0	0	11,250	12,000	10,500
07/10/2026	11,250	0.1 (0.9%)	3,100	34.9	0	0	11,150	11,900	10,400
06/10/2026	11,150	-0.25 (-2.19%)	374,200	4,198.92	0	0	11,400	12,150	10,650
05/10/2026	11,400	0.6 (5.56%)	5,400	58.94	0	0	10,800	11,550	10,050
02/10/2026	10,800	-0.75 (-6.49%)	26,800	291.25	0	0	11,550	12,350	10,750
01/10/2026	11,550	-0.25 (-2.12%)	1,600	17.78	0	0	11,800	12,600	11,000
30/09/2026	11,800	0 (0%)	201,400	2,356.52	0	0	11,800	12,600	11,000
29/09/2026	11,800	0 (0%)	15,700	176.95	0	0	11,800	12,600	11,000
28/09/2026	11,800	0.65 (5.83%)	200	2.32	0	0	11,150	11,900	10,400
25/09/2026	11,150	0 (0%)	0	0	0	0	11,150	11,900	10,400
24/09/2026	11,150	-0.15 (-1.33%)	10,300	113.78	0	0	11,300	12,050	10,550
23/09/2026	11,300	0 (0%)	0	0	0	0	11,300	12,050	10,550
22/09/2026	11,300	0.5 (4.63%)	200	2.26	0	0	10,800	11,550	10,050
21/09/2026	10,800	-0.5 (-4.42%)	200	2.22	0	0	11,300	12,050	10,550
18/09/2026	11,300	-0.15 (-1.31%)	2,100	23.72	0	0	11,450	12,250	10,650
17/09/2026	11,450	0.5 (4.57%)	200	2.24	0	0	10,950	11,700	10,200
16/09/2026	10,950	-0.2 (-1.79%)	34,700	381.69	0	0	11,150	11,900	10,400
15/09/2026	11,150	-0.45 (-3.88%)	8,100	88.99	0	0	11,600	12,400	10,800
14/09/2026	11,600	0.15 (1.31%)	300	3.43	0	0	11,450	12,250	10,650
11/09/2026	11,450	0 (0%)	4,900	55.89	0	0	11,450	12,250	10,650
10/09/2026	11,450	0.45 (4.09%)	700	7.51	0	0	11,000	11,750	10,250
09/09/2026	11,000	-0.35 (-3.08%)	24,500	264.2	0	0	11,350	12,100	10,600
08/09/2026	11,350	0.15 (1.34%)	300	3.4	0	0	11,200	11,950	10,450
07/09/2026	11,200	-0.45 (-3.86%)	437,400	4,920.72	0	0	11,650	12,450	10,850
04/09/2026	11,650	0.25 (2.19%)	100	1.17	0	0	11,400	12,150	10,650
03/09/2026	11,400	0.1 (0.88%)	500	5.66	0	0	11,300	12,050	10,550
28/08/2026	11,300	-0.05 (-0.44%)	14,700	157.36	0	0	11,350	12,100	10,600
27/08/2026	11,350	-0.15 (-1.3%)	500	5.57	0	0	11,500	12,300	10,700
26/08/2026	11,500	0 (0%)	3,600	41.12	0	0	11,500	12,300	10,700
25/08/2026	11,500	-0.15 (-1.29%)	3,200	35.55	0	0	11,650	12,450	10,850
24/08/2026	11,650	0 (0%)	0	0	0	0	11,650	12,450	10,850
21/08/2026	11,650	-0.05 (-0.43%)	500	5.78	0	0	11,700	12,500	10,900
20/08/2026	11,700	-0.1 (-0.85%)	5,300	59.06	0	0	11,800	12,600	11,000
19/08/2026	11,800	0 (0%)	0	0	0	0	11,800	12,600	11,000
18/08/2026	11,800	0 (0%)	300	3.54	0	0	11,800	12,600	11,000
17/08/2026	11,800	-0.1 (-0.84%)	100,000	1,180	0	0	11,900	12,700	11,100
14/08/2026	11,900	0 (0%)	200	2.38	0	0	11,900	12,700	11,100
13/08/2026	11,900	0.25 (2.15%)	100	1.19	0	0	11,650	12,450	10,850
12/08/2026	11,650	0 (0%)	0	0	0	0	11,650	12,450	10,850
11/08/2026	11,650	-0.2 (-1.69%)	100,400	1,174.66	0	0	11,850	12,650	11,050
10/08/2026	11,850	0.15 (1.28%)	600	7.12	0	0	11,700	12,500	10,900
07/08/2026	11,700	-0.1 (-0.85%)	6,800	79.42	0	0	11,800	12,600	11,000
06/08/2026	11,800	-0.1 (-0.84%)	1,300	15.28	0	0	11,900	12,700	11,100
05/08/2026	11,900	-0.1 (-0.83%)	1,001,000	12,011.93	0	0	12,000	12,800	11,200
04/08/2026	12,000	-0.25 (-2.04%)	9,100	106.98	0	0	12,250	13,100	11,400
03/08/2026	12,250	-0.25 (-2%)	75,300	903.97	0	0	12,500	13,350	11,650
31/07/2026	12,500	0.45 (3.73%)	11,300	139.02	0	0	12,050	12,850	11,250
30/07/2026	12,050	-0.15 (-1.23%)	3,600	42.22	0	0	12,200	13,050	11,350
29/07/2026	12,200	0 (0%)	2,000	23.31	0	0	12,200	13,050	11,350
28/07/2026	12,200	-0.1 (-0.81%)	14,400	166.27	0	0	12,300	13,150	11,450
27/07/2026	12,300	-0.1 (-0.81%)	112,800	1,362.47	0	0	12,400	13,250	11,550
24/07/2026	12,400	0.25 (2.06%)	3,700	44.73	0	0	12,150	13,000	11,300
23/07/2026	12,150	-0.05 (-0.41%)	580,700	7,073.14	69,110	836.23	12,200	13,050	11,350
22/07/2026	12,200	-0.25 (-2.01%)	237,000	2,896.37	0	0	12,450	13,300	11,600
21/07/2026	12,450	0.45 (3.75%)	3,600	43.85	0	0	12,000	12,800	11,200
20/07/2026	12,000	-0.7 (-5.51%)	105,400	1,316.17	0	0	12,700	13,550	11,850
17/07/2026	12,700	0 (0%)	4,000	49.	0	0	12,700	13,550	11,850
16/07/2026	12,700	-0.15 (-1.17%)	5,100	63.79	0	0	12,850	13,700	12,000
15/07/2026	12,850	0.2 (1.58%)	5,500	69.48	0	0	12,650	13,500	11,800
14/07/2026	12,650	0 (0%)	1,491,300	18,577.51	0	0	12,650	13,500	11,800
13/07/2026	12,650	-0.05 (-0.39%)	537,200	6,509.8	0	0	12,700	13,550	11,850
10/07/2026	12,700	0.65 (5.39%)	792,700	9,495.85	0	0	12,050	12,850	11,250
09/07/2026	12,050	0.45 (3.88%)	300	3.55	0	0	11,600	12,400	10,800
08/07/2026	11,600	-0.4 (-3.33%)	2,500	29.28	0	0	12,000	12,800	11,200
07/07/2026	12,000	0 (0%)	0	0	0	0	12,000	12,800	11,200
06/07/2026	12,000	-0.1 (-0.83%)	1,500	17.75	0	0	12,100	12,900	11,300
03/07/2026	12,100	0.4 (3.42%)	1,100	13.01	0	0	11,700	12,500	10,900
02/07/2026	11,700	0 (0%)	100	1.17	0	0	11,700	12,500	10,900
01/07/2026	11,700	-0.3 (-2.5%)	1,600	18.98	0	0	12,000	12,800	11,200
30/06/2026	12,000	0 (0%)	111,400	1,337.04	0	0	12,000	12,800	11,200
29/06/2026	12,000	0.15 (1.27%)	600	7.19	0	0	11,850	12,650	11,050
26/06/2026	11,850	-0.1 (-0.84%)	18,400	218.64	0	0	11,950	12,750	11,150
25/06/2026	11,950	-0.05 (-0.42%)	6,800	80.32	0	0	12,000	12,800	11,200
24/06/2026	12,000	-0.1 (-0.83%)	600	7.23	0	0	12,100	12,900	11,300
23/06/2026	12,100	0.15 (1.26%)	3,100	35.86	0	0	11,950	12,750	11,150
22/06/2026	11,950	-0.85 (-6.64%)	72,200	877.04	0	0	12,800	13,650	11,950
19/06/2026	12,800	-0.1 (-0.78%)	100	1.28	0	0	12,900	13,800	12,000
18/06/2026	12,900	0 (0%)	51,200	616.57	0	0	12,900	13,800	12,000
17/06/2026	12,900	0.1 (0.78%)	25,100	314.7	0	0	12,800	13,650	11,950
16/06/2026	12,800	0 (0%)	26,500	334.41	0	0	12,800	13,650	11,950
15/06/2026	12,800	0 (0%)	1,300	16.54	0	0	12,800	13,650	11,950
12/06/2026	12,800	-0.15 (-1.16%)	21,700	276.13	0	0	12,950	13,850	12,050
11/06/2026	12,950	0 (0%)	0	0	0	0	12,950	13,850	12,050
10/06/2026	12,950	0.1 (0.78%)	100	1.3	0	0	12,850	13,700	12,000
09/06/2026	12,850	-0.1 (-0.77%)	2,200	27.18	0	0	12,950	13,850	12,050
08/06/2026	12,950	0.4 (3.19%)	100	1.3	0	0	12,550	13,400	11,700
05/06/2026	12,550	-0.45 (-3.46%)	27,400	352.79	0	0	13,000	13,900	12,100
04/06/2026	13,000	0 (0%)	50,500	656.35	0	0	13,000	13,900	12,100
03/06/2026	13,000	0.3 (2.36%)	5,500	69.04	0	0	12,700	13,550	11,850
02/06/2026	12,700	0.2 (1.6%)	400	5.04	0	0	12,500	13,350	11,650
01/06/2026	12,500	-0.75 (-5.66%)	11,500	142.23	0	0	13,250	14,150	12,350
29/05/2026	13,250	0.25 (1.92%)	200	2.65	0	0	13,000	13,900	12,100
28/05/2026	13,000	0 (0%)	1,300	16.91	0	0	13,000	13,900	12,100
27/05/2026	13,000	0.65 (5.26%)	5,300	69.09	0	0	12,350	13,200	11,500
26/05/2026	12,350	-0.65 (-5%)	800	10.02	0	0	13,000	13,900	12,100
25/05/2026	13,000	-0.65 (-4.76%)	31,300	418	0	0	13,650	14,600	12,700
22/05/2026	13,650	0.85 (6.64%)	66,600	842.96	0	0	12,800	13,650	11,950
21/05/2026	12,800	0.3 (2.4%)	34,400	428.45	0	0	12,500	13,350	11,650
20/05/2026	12,500	-0.15 (-1.19%)	16,900	213.27	0	0	12,650	13,500	11,800
19/05/2026	12,650	0 (0%)	500	6.26	0	0	12,650	13,500	11,800
18/05/2026	12,650	0.2 (1.61%)	200	2.51	0	0	12,450	13,300	11,600
15/05/2026	12,450	-0.35 (-2.73%)	200	2.49	0	0	12,800	13,650	11,950
14/05/2026	12,800	0 (0%)	11,500	141.3	0	0	12,800	13,650	11,950
13/05/2026	12,800	0 (0%)	5,200	66.27	0	0	12,800	13,650	11,950
12/05/2026	12,800	-0.2 (-1.54%)	43,200	552.67	0	0	13,000	13,900	12,100
11/05/2026	13,000	0.2 (1.56%)	1,300	17.04	0	0	12,800	13,650	11,950
08/05/2026	12,800	0.1 (0.79%)	1,600	19.62	0	0	12,700	13,550	11,850
07/05/2026	12,700	-0.1 (-0.78%)	31,300	397.61	0	0	12,800	13,650	11,950
06/05/2026	12,800	0.15 (1.19%)	1,700	21.56	0	0	12,650	13,500	11,800
05/05/2026	12,650	-0.1 (-0.78%)	100	1.27	0	0	12,750	13,600	11,900
04/05/2026	12,750	0.15 (1.19%)	90,100	1,152.62	0	0	12,600	13,450	11,750
29/04/2026	12,600	-0.1 (-0.79%)	9,500	119.4	0	0	12,700	13,550	11,850

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結