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
23/09/2026	10,700	-0.2 (-1.83%)	227,800	2,470.22	0	0	10,900	11,650	10,150
22/09/2026	10,900	0.4 (3.81%)	390,300	4,162.84	0	0	10,500	11,200	9,770
21/09/2026	10,500	-0.05 (-0.47%)	160,500	1,691.8	0	0	10,550	11,250	9,820
18/09/2026	10,550	-0.15 (-1.4%)	346,100	3,705.16	0	0	10,700	11,400	9,960
17/09/2026	10,700	-0.1 (-0.93%)	79,500	850.73	0	0	10,800	11,550	10,050
16/09/2026	10,800	0.35 (3.35%)	815,300	8,769.02	0	0	10,450	11,150	9,720
15/09/2026	10,450	0.15 (1.46%)	174,100	1,809.34	0	0	10,300	11,000	9,580
14/09/2026	10,300	0 (0%)	67,800	700.78	0	0	10,300	11,000	9,580
11/09/2026	10,300	-0.25 (-2.37%)	98,000	1,022.71	0	0	10,550	11,250	9,820
10/09/2026	10,550	-0.05 (-0.47%)	45,100	476.36	0	0	10,600	11,300	9,860
09/09/2026	10,600	0 (0%)	70,300	740.77	0	0	10,600	11,300	9,860
08/09/2026	10,600	0.05 (0.47%)	58,700	617.63	0	0	10,550	11,250	9,820
07/09/2026	10,550	-0.05 (-0.47%)	25,100	264.22	0	0	10,600	11,300	9,860
04/09/2026	10,600	0.05 (0.47%)	44,700	473.3	0	0	10,550	11,250	9,820
03/09/2026	10,550	0.15 (1.44%)	44,600	468.28	0	0	10,400	11,100	9,680
28/08/2026	10,400	0 (0%)	27,700	289.38	0	0	10,400	11,100	9,680
27/08/2026	10,400	-0.05 (-0.48%)	27,400	285.44	0	0	10,450	11,150	9,720
26/08/2026	10,450	0 (0%)	28,000	292.15	0	0	10,450	11,150	9,720
25/08/2026	10,450	0 (0%)	35,600	371.02	0	0	10,450	11,150	9,720
24/08/2026	10,450	-0.05 (-0.48%)	44,500	466.16	0	0	10,500	11,200	9,770
21/08/2026	10,500	0.1 (0.96%)	83,400	870.11	0	0	10,400	11,100	9,680
20/08/2026	10,400	-0.05 (-0.48%)	49,600	516.66	0	0	10,450	11,150	9,720
19/08/2026	10,450	0.05 (0.48%)	49,100	511.13	0	0	10,400	11,100	9,680
18/08/2026	10,400	0 (0%)	27,500	286.21	0	0	10,400	11,100	9,680
17/08/2026	10,400	-0.2 (-1.89%)	17,000	177.68	0	0	10,600	11,300	9,860
14/08/2026	10,600	0 (0%)	121,300	1,271.21	0	0	10,600	11,300	9,860
13/08/2026	10,600	-0.05 (-0.47%)	33,900	358.51	0	0	10,650	11,350	9,910
12/08/2026	10,650	-0.1 (-0.93%)	49,700	528.84	0	0	10,750	11,500	10,000
11/08/2026	10,750	0.15 (1.42%)	86,400	919.76	0	0	10,600	11,300	9,860
10/08/2026	10,600	0.15 (1.44%)	56,400	593.51	0	0	10,450	11,150	9,720
07/08/2026	10,450	0 (0%)	35,600	372.12	0	0	10,450	11,150	9,720
06/08/2026	10,450	0.05 (0.48%)	11,000	114.65	0	0	10,400	11,100	9,680
05/08/2026	10,400	-0.1 (-0.95%)	33,700	352.7	0	0	10,500	11,200	9,770
04/08/2026	10,500	0 (0%)	62,600	657.3	0	0	10,500	11,200	9,770
03/08/2026	10,500	0.05 (0.48%)	105,300	1,110.7	0	0	10,450	11,150	9,720
31/07/2026	10,450	-0.1 (-0.95%)	13,100	137.76	0	0	10,550	11,250	9,820
30/07/2026	10,550	0.35 (3.43%)	193,300	2,020.8	0	0	10,200	10,900	9,490
29/07/2026	10,200	0.05 (0.49%)	23,600	240.39	0	0	10,150	10,850	9,440
28/07/2026	10,150	0 (0%)	41,900	423.02	0	0	10,150	10,850	9,440
27/07/2026	10,150	-0.05 (-0.49%)	68,400	698.41	0	0	10,200	10,900	9,490
24/07/2026	10,200	0.15 (1.49%)	168,500	1,734.42	0	0	10,050	10,750	9,350
23/07/2026	10,050	-0.05 (-0.5%)	66,200	663.23	0	0	10,100	10,800	9,400
22/07/2026	10,100	0 (0%)	57,000	571.94	0	0	10,100	10,800	9,400
21/07/2026	10,100	0.05 (0.5%)	91,100	914.18	0	0	10,050	10,750	9,350
20/07/2026	10,050	-0.15 (-1.47%)	242,300	2,439.47	0	0	10,200	10,900	9,490
17/07/2026	10,200	-0.05 (-0.49%)	34,300	350.12	0	0	10,250	10,950	9,540
16/07/2026	10,250	-0.05 (-0.49%)	64,800	662.75	0	0	10,300	11,000	9,580
15/07/2026	10,300	-0.1 (-0.96%)	24,600	254.36	0	0	10,400	11,100	9,680
14/07/2026	10,400	0 (0%)	93,200	957.79	0	0	10,400	11,100	9,680
13/07/2026	10,400	-0.15 (-1.42%)	104,900	1,095.96	0	0	10,550	11,250	9,820
10/07/2026	10,550	0 (0%)	80,300	845.27	0	0	10,550	11,250	9,820
09/07/2026	10,550	0 (0%)	40,100	423.56	0	0	10,550	11,250	9,820
08/07/2026	10,550	0 (0%)	56,000	590.22	0	0	10,550	11,250	9,820
07/07/2026	10,550	0 (0%)	42,800	450.89	0	0	10,550	11,250	9,820
06/07/2026	10,550	-0.05 (-0.47%)	101,400	1,072.41	0	0	10,600	11,300	9,860
03/07/2026	10,600	0.05 (0.47%)	178,600	1,896.99	0	0	10,550	11,250	9,820
02/07/2026	10,550	0 (0%)	119,600	1,264.14	0	0	10,550	11,250	9,820
01/07/2026	10,550	0.05 (0.48%)	45,600	480.86	0	0	10,500	11,200	9,770
30/06/2026	10,500	0 (0%)	78,200	821.57	0	0	10,500	11,200	9,770
29/06/2026	10,500	-0.05 (-0.47%)	32,300	339.02	0	0	10,550	11,250	9,820
26/06/2026	10,550	0.05 (0.48%)	91,300	959.58	0	0	10,500	11,200	9,770
25/06/2026	10,500	-0.1 (-0.94%)	110,800	1,164.39	0	0	10,600	11,300	9,860
24/06/2026	10,600	0.05 (0.47%)	43,500	458.63	0	0	10,550	11,250	9,820
23/06/2026	10,550	0 (0%)	115,500	1,220.39	0	0	10,550	11,250	9,820
22/06/2026	10,550	-0.05 (-0.47%)	83,000	875.71	0	0	10,600	11,300	9,860
19/06/2026	10,600	-0.05 (-0.47%)	75,800	806.23	0	0	10,650	11,350	9,910
18/06/2026	10,650	-0.05 (-0.47%)	44,300	472.18	0	0	10,700	11,400	9,960
17/06/2026	10,700	-0.05 (-0.47%)	166,200	1,772.51	0	0	10,750	11,500	10,000
16/06/2026	10,750	0 (0%)	101,700	1,088.65	0	0	10,750	11,500	10,000
15/06/2026	10,750	0.05 (0.47%)	93,800	1,003.84	0	0	10,700	11,400	9,960
12/06/2026	10,700	0 (0%)	113,700	1,222.97	0	0	10,700	11,400	9,960
11/06/2026	10,700	-0.05 (-0.47%)	107,700	1,157.22	0	0	10,750	11,500	10,000
10/06/2026	10,750	-0.2 (-1.83%)	363,400	3,920.44	0	0	10,950	11,700	10,200
09/06/2026	10,950	-0.15 (-1.35%)	222,700	2,448.75	0	0	11,100	11,850	10,350
08/06/2026	12,200	0.05 (0.41%)	773,800	9,444.62	0	0	12,150	13,000	11,300
05/06/2026	12,150	0.05 (0.41%)	277,000	3,349.99	0	0	12,100	12,900	11,300
04/06/2026	12,100	0 (0%)	260,500	3,146.82	0	0	12,100	12,900	11,300
03/06/2026	12,100	-0.05 (-0.41%)	374,700	4,526.57	0	0	12,150	13,000	11,300
02/06/2026	12,150	-0.05 (-0.41%)	87,200	1,057.18	0	0	12,200	13,050	11,350
01/06/2026	12,200	0 (0%)	125,800	1,531.82	0	0	12,200	13,050	11,350
29/05/2026	12,200	0.1 (0.83%)	248,800	3,038.65	0	0	12,100	12,900	11,300
28/05/2026	12,100	0 (0%)	107,800	1,303.54	0	0	12,100	12,900	11,300
27/05/2026	12,100	0.1 (0.83%)	214,300	2,594.35	0	0	12,000	12,800	11,200
26/05/2026	12,000	0.15 (1.27%)	178,800	2,148.59	0	0	11,850	12,650	11,050
25/05/2026	11,850	0 (0%)	111,900	1,334.5	0	0	11,850	12,650	11,050
22/05/2026	11,850	-0.05 (-0.42%)	63,100	748.75	0	0	11,900	12,700	11,100
21/05/2026	11,900	0.05 (0.42%)	58,300	694.09	0	0	11,850	12,650	11,050
20/05/2026	11,850	-0.2 (-1.66%)	175,000	2,086.78	0	0	12,050	12,850	11,250
19/05/2026	12,050	-0.15 (-1.23%)	226,800	2,745.92	0	0	12,200	13,050	11,350
18/05/2026	12,200	-0.05 (-0.41%)	131,300	1,602.32	0	0	12,250	13,100	11,400
15/05/2026	12,250	0 (0%)	126,700	1,552.66	0	0	12,250	13,100	11,400
14/05/2026	12,250	0.05 (0.41%)	244,500	2,997.03	0	0	12,200	13,050	11,350
13/05/2026	12,200	0.2 (1.67%)	297,500	3,606.89	0	0	12,000	12,800	11,200
12/05/2026	12,000	0.05 (0.42%)	125,800	1,513.1	0	0	11,950	12,750	11,150
11/05/2026	11,950	0 (0%)	114,700	1,370.69	0	0	11,950	12,750	11,150
08/05/2026	11,950	0 (0%)	170,800	2,041.05	0	0	11,950	12,750	11,150
07/05/2026	11,950	-0.1 (-0.83%)	233,200	2,792.35	0	0	12,050	12,850	11,250
06/05/2026	12,050	-0.05 (-0.41%)	214,800	2,599.42	0	0	12,100	12,900	11,300
05/05/2026	12,100	0 (0%)	200,900	2,417.61	0	0	12,100	12,900	11,300
04/05/2026	12,100	0.1 (0.83%)	131,200	1,589.06	0	0	12,000	12,800	11,200
29/04/2026	12,000	0 (0%)	233,900	2,799.4	0	0	12,000	12,800	11,200
28/04/2026	12,000	-0.2 (-1.64%)	174,000	2,086.52	0	0	12,200	13,050	11,350
24/04/2026	12,200	0.25 (2.09%)	509,000	6,178.52	0	0	11,950	12,750	11,150
23/04/2026	11,950	0 (0%)	262,400	3,134.43	0	0	11,950	12,750	11,150
22/04/2026	11,950	-0.05 (-0.42%)	190,700	2,277.36	0	0	12,000	12,800	11,200
21/04/2026	12,000	0.2 (1.69%)	415,200	4,949.61	0	0	11,800	12,600	11,000
20/04/2026	11,800	0.1 (0.85%)	178,000	2,098.07	0	0	11,700	12,500	10,900
17/04/2026	11,700	0 (0%)	136,200	1,598.99	0	0	11,700	12,500	10,900
16/04/2026	11,700	-0.05 (-0.43%)	87,400	1,021.23	0	0	11,750	12,550	10,950
15/04/2026	11,750	-0.05 (-0.42%)	175,400	2,070.27	0	0	11,800	12,600	11,000
14/04/2026	11,800	0 (0%)	119,900	1,413.36	0	0	11,800	12,600	11,000
13/04/2026	11,800	0 (0%)	95,900	1,132.31	0	0	11,800	12,600	11,000
10/04/2026	11,800	0.1 (0.85%)	208,200	2,450.02	0	0	11,700	12,500	10,900
09/04/2026	11,700	-0.15 (-1.27%)	148,800	1,745.63	0	0	11,850	12,650	11,050
08/04/2026	11,850	0.25 (2.16%)	282,300	3,319.29	0	0	11,600	12,400	10,800
07/04/2026	11,600	0 (0%)	59,500	690.54	0	0	11,600	12,400	10,800
06/04/2026	11,600	0 (0%)	126,000	1,468.01	0	0	11,600	12,400	10,800
03/04/2026	11,600	-0.1 (-0.85%)	147,200	1,713.56	0	0	11,700	12,500	10,900
02/04/2026	11,700	0 (0%)	106,900	1,245.79	0	0	11,700	12,500	10,900
01/04/2026	11,700	0 (0%)	165,500	1,939.01	0	0	11,700	12,500	10,900
31/03/2026	11,700	0.05 (0.43%)	205,700	2,397.64	0	0	11,650	12,450	10,850
30/03/2026	11,650	-0.05 (-0.43%)	186,000	2,166.84	0	0	11,700	12,500	10,900
27/03/2026	11,700	-0.05 (-0.43%)	118,900	1,396.17	0	0	11,750	12,550	10,950
26/03/2026	11,750	0.05 (0.43%)	113,300	1,325.61	0	0	11,700	12,500	10,900
25/03/2026	11,700	0.15 (1.3%)	106,300	1,244.45	0	0	11,550	12,350	10,750
24/03/2026	11,550	0.2 (1.76%)	242,200	2,788.52	0	0	11,350	12,100	10,600
23/03/2026	11,350	-0.3 (-2.58%)	305,600	3,503.98	0	0	11,650	12,450	10,850

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結