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
26/06/2026	54,400	0 (0%)	1,100	58.85	0	0	54,400	62,500	46,300
25/06/2026	55,000	-0.5 (-0.9%)	500	27.2	0	0	55,500	63,800	47,200
24/06/2026	55,700	0.7 (1.27%)	502	27.86	0	0	55,000	63,200	46,800
23/06/2026	55,000	0 (0%)	300	16.5	0	0	55,000	63,200	46,800
22/06/2026	55,000	0 (0%)	0	0	0	0	55,000	63,200	46,800
19/06/2026	55,000	0 (0%)	0	0	0	0	55,000	63,200	46,800
18/06/2026	55,000	0 (0%)	1	0.06	0	0	55,000	63,200	46,800
17/06/2026	55,000	1 (1.85%)	1,060	58.13	0	0	54,000	62,100	45,900
16/06/2026	54,000	0 (0%)	16	0.94	0	0	54,000	62,100	45,900
15/06/2026	54,000	0.2 (0.37%)	100	5.4	0	0	53,800	61,800	45,800
12/06/2026	55,400	0 (0%)	821	44.18	0	0	55,400	63,700	47,100
11/06/2026	55,400	0 (0%)	0	0	0	0	55,400	63,700	47,100
10/06/2026	55,400	1.4 (2.59%)	100	5.54	0	0	54,000	62,100	45,900
09/06/2026	53,800	0.7 (1.32%)	400	21.58	0	0	53,100	61,000	45,200
08/06/2026	53,100	0.1 (0.19%)	600	31.86	0	0	53,000	60,900	45,100
05/06/2026	53,000	-2.6 (-4.68%)	300	15.9	0	0	55,600	63,900	47,300
04/06/2026	55,600	0 (0%)	0	0	0	0	55,600	63,900	47,300
03/06/2026	55,600	0 (0%)	0	0	0	0	55,600	63,900	47,300
02/06/2026	55,600	2.1 (3.93%)	101	5.61	0	0	53,500	61,500	45,500
01/06/2026	53,500	-2.4 (-4.29%)	100	5.35	0	0	55,900	64,200	47,600
29/05/2026	55,900	2.1 (3.9%)	126	6.99	0	0	53,800	61,800	45,800
28/05/2026	55,000	0.9 (1.66%)	605	32.52	0	0	54,100	62,200	46,000
27/05/2026	53,500	-2.5 (-4.46%)	1,835	99.31	0	0	56,000	64,400	47,600
26/05/2026	56,000	0 (0%)	9	0.49	0	0	56,000	64,400	47,600
25/05/2026	56,000	0 (0%)	101	5.65	0	0	56,000	64,400	47,600
22/05/2026	56,900	2.4 (4.4%)	11,601	649.39	0	0	54,500	62,600	46,400
21/05/2026	54,500	0 (0%)	0	0	0	0	54,500	62,600	46,400
20/05/2026	54,500	0.7 (1.3%)	101	5.5	0	0	53,800	61,800	45,800
19/05/2026	54,500	1 (1.87%)	1,211	65.15	0	0	53,500	61,500	45,500
18/05/2026	53,800	0.3 (0.56%)	402	21.51	0	0	53,500	61,500	45,500
15/05/2026	53,500	0 (0%)	1,900	101.65	0	0	53,500	61,500	45,500
14/05/2026	54,700	-0.3 (-0.55%)	4,000	214.12	0	0	55,000	63,200	46,800
13/05/2026	55,000	3.7 (7.21%)	107	5.87	0	0	51,300	58,900	43,700
12/05/2026	53,300	-0.1 (-0.19%)	300	15.38	0	0	53,400	61,400	45,400
11/05/2026	53,400	0 (0%)	50	2.67	0	0	53,400	61,400	45,400
08/05/2026	53,400	0 (0%)	100	5.34	0	0	53,400	61,400	45,400
07/05/2026	53,400	0 (0%)	2	0.1	0	0	53,400	61,400	45,400
06/05/2026	53,400	0 (0%)	0	0	0	0	53,400	61,400	45,400
05/05/2026	53,300	0 (0%)	600	32.02	0	0	53,300	61,200	45,400
04/05/2026	53,000	-3 (-5.36%)	2,365	125.97	0	0	56,000	64,400	47,600
29/04/2026	56,000	0 (0%)	40	2.03	0	0	56,000	64,400	47,600
28/04/2026	56,000	-1.4 (-2.44%)	170	9.29	0	0	57,400	66,000	48,800
24/04/2026	57,400	3.6 (6.69%)	124	7.05	0	0	53,800	61,800	45,800
23/04/2026	54,400	0.5 (0.93%)	1,000	53.81	0	0	53,900	61,900	45,900
22/04/2026	57,000	0.2 (0.35%)	526	29.94	0	0	56,800	65,300	48,300
21/04/2026	57,200	-0.3 (-0.52%)	1,850	105.17	0	0	57,500	66,100	48,900
20/04/2026	57,800	0.7 (1.23%)	2,513	144.57	0	0	57,100	65,600	48,600
17/04/2026	57,900	1.9 (3.39%)	4,829	275.83	0	0	56,000	64,400	47,600
16/04/2026	56,200	0.6 (1.08%)	2,710	151.72	0	0	55,600	63,900	47,300
15/04/2026	55,600	0 (0%)	1,600	88.96	0	0	55,600	63,900	47,300
14/04/2026	55,500	-0.2 (-0.36%)	601	33.42	0	0	55,700	64,000	47,400
13/04/2026	55,700	0 (0%)	601	33.48	0	0	55,700	64,000	47,400
10/04/2026	55,800	0.2 (0.36%)	3,204	178.37	0	0	55,600	63,900	47,300
09/04/2026	55,600	-0.1 (-0.18%)	900	50.04	0	0	55,700	64,000	47,400
08/04/2026	56,300	1 (1.81%)	501	27.93	0	0	55,300	63,500	47,100
07/04/2026	55,400	-0.1 (-0.18%)	2,712	149.96	0	0	55,500	63,800	47,200
06/04/2026	55,500	0 (0%)	3,700	205.35	0	0	55,500	63,800	47,200
03/04/2026	55,500	0 (0%)	400	22.2	0	0	55,500	63,800	47,200
02/04/2026	55,500	-0.1 (-0.18%)	400	22.2	0	0	55,600	63,900	47,300
01/04/2026	55,600	-1.1 (-1.94%)	500	27.78	0	0	56,700	65,200	48,200
31/03/2026	56,000	1 (1.82%)	200	11.33	0	0	55,000	63,200	46,800
30/03/2026	56,000	0 (0%)	1,106	60.87	0	0	56,000	64,400	47,600
27/03/2026	56,000	0 (0%)	1,800	100.8	0	0	56,000	64,400	47,600
26/03/2026	56,000	-1 (-1.75%)	1,106	61.98	0	0	57,000	65,500	48,500
25/03/2026	57,000	0.6 (1.06%)	100	5.7	0	0	56,400	64,800	48,000
24/03/2026	55,900	-0.6 (-1.06%)	500	28.18	10,000	481	56,500	64,900	48,100
23/03/2026	56,500	0 (0%)	0	0	0	0	56,500	64,900	48,100
20/03/2026	56,500	-2.1 (-3.58%)	200	11.3	0	0	58,600	67,300	49,900
19/03/2026	57,300	2 (3.62%)	10,700	627.53	0	0	55,300	63,500	47,100
18/03/2026	55,200	-0.7 (-1.25%)	500	27.66	0	0	55,900	64,200	47,600
17/03/2026	55,800	-0.2 (-0.36%)	2,654	148.36	0	0	56,000	64,400	47,600
16/03/2026	56,000	0.7 (1.27%)	8,013	448.69	0	0	55,300	63,500	47,100
13/03/2026	55,200	2.4 (4.55%)	200	11.06	0	0	52,800	60,700	44,900
12/03/2026	52,200	-1.9 (-3.51%)	3,103	163.94	0	0	54,100	62,200	46,000
11/03/2026	54,000	0.7 (1.31%)	2,200	118.95	0	0	53,300	61,200	45,400
10/03/2026	54,800	3.6 (7.03%)	7,100	378.56	0	0	51,200	58,800	43,600
09/03/2026	51,000	-4.7 (-8.44%)	1,300	66.6	0	0	55,700	64,000	47,400
06/03/2026	55,600	-0.2 (-0.36%)	1,600	89.12	0	0	55,800	64,100	47,500
05/03/2026	55,700	-0.1 (-0.18%)	1,000	55.78	0	0	55,800	64,100	47,500
04/03/2026	55,800	-0.2 (-0.36%)	1,300	72.56	0	0	56,000	64,400	47,600
03/03/2026	55,900	-0.1 (-0.18%)	5,300	296.78	0	0	56,000	64,400	47,600
02/03/2026	56,000	-4 (-6.67%)	3,200	179.2	0	0	60,000	69,000	51,000
27/02/2026	56,000	0 (0%)	27,800	1,668.36	0	0	56,000	64,400	47,600
26/02/2026	56,300	0.3 (0.54%)	5,500	307.95	0	0	56,000	64,400	47,600
25/02/2026	56,000	-0.1 (-0.18%)	5,102	285.87	0	0	56,100	64,500	47,700
24/02/2026	56,000	-0.3 (-0.53%)	2,800	156.96	0	0	56,300	64,700	47,900
23/02/2026	56,000	-0.2 (-0.36%)	3,700	208.3	0	0	56,200	64,600	47,800
13/02/2026	57,000	0.9 (1.6%)	600	33.73	0	0	56,100	64,500	47,700
12/02/2026	58,000	1.7 (3.02%)	5,700	319.61	0	0	56,300	64,700	47,900
11/02/2026	58,800	2.9 (5.19%)	1,300	73.25	0	0	55,900	64,200	47,600
10/02/2026	55,800	-0.3 (-0.53%)	400	22.34	0	0	56,100	64,500	47,700
09/02/2026	55,700	-0.6 (-1.07%)	208	11.67	0	0	56,300	64,700	47,900
06/02/2026	56,500	0.4 (0.71%)	200	11.25	0	0	56,100	64,500	47,700
05/02/2026	56,000	-1 (-1.75%)	1,400	78.53	0	0	57,000	65,500	48,500
04/02/2026	57,000	-1.8 (-3.06%)	101	5.76	0	0	58,800	67,600	50,000
03/02/2026	58,700	2.6 (4.63%)	2,004	117.8	0	0	56,100	64,500	47,700
02/02/2026	56,000	-1 (-1.75%)	1,100	61.73	0	0	57,000	65,500	48,500
30/01/2026	58,700	2.7 (4.82%)	1,000	57.01	0	0	56,000	64,400	47,600
29/01/2026	56,000	0 (0%)	1,100	61.61	0	0	56,000	64,400	47,600
28/01/2026	56,100	-0.1 (-0.18%)	1,800	100.82	0	0	56,200	64,600	47,800
27/01/2026	56,000	0.2 (0.36%)	400	22.48	0	0	55,800	64,100	47,500
26/01/2026	55,600	-0.4 (-0.71%)	600	33.49	0	0	56,000	64,400	47,600
23/01/2026	56,000	0 (0%)	100	5.6	0	0	56,000	64,400	47,600
22/01/2026	56,000	0 (0%)	416	23.31	0	0	56,000	64,400	47,600
21/01/2026	56,000	0.1 (0.18%)	200	11.2	0	0	55,900	64,200	47,600
20/01/2026	56,000	0.3 (0.54%)	500	27.96	0	0	55,700	64,000	47,400
19/01/2026	56,100	0.2 (0.36%)	2,002	111.52	0	0	55,900	64,200	47,600
16/01/2026	56,100	0.1 (0.18%)	2,100	117.35	0	0	56,000	64,400	47,600
15/01/2026	56,000	-0.1 (-0.18%)	1,700	95.25	0	0	56,100	64,500	47,700
14/01/2026	56,100	0 (0%)	503	28.22	0	0	56,100	64,500	47,700
13/01/2026	56,100	0 (0%)	900	50.52	0	0	56,100	64,500	47,700
12/01/2026	56,000	-0.5 (-0.88%)	2,500	140.32	0	0	56,500	64,900	48,100
09/01/2026	57,700	1.1 (1.94%)	1,200	67.84	0	0	56,600	65,000	48,200
08/01/2026	56,500	-0.4 (-0.7%)	1,000	56.62	0	0	56,900	65,400	48,400
07/01/2026	56,900	0 (0%)	4,634	263.73	0	0	56,900	65,400	48,400
06/01/2026	57,000	0.3 (0.53%)	800	45.53	0	0	56,700	65,200	48,200
05/01/2026	57,900	1.8 (3.21%)	1,924	109.12	0	0	56,100	64,500	47,700
31/12/2025	56,100	-5.3 (-8.63%)	104	5.83	0	0	61,400	70,600	52,200
30/12/2025	61,400	0 (0%)	0	0	0	0	61,400	70,600	52,200
29/12/2025	61,400	2.4 (4.07%)	115	7.06	0	0	59,000	67,800	50,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結