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
23/10/2026	49,900	0 (0%)	1,700	84.93	0	0	49,900	53,300	46,450
22/10/2026	49,900	-0.6 (-1.19%)	2,600	130.13	0	0	50,500	54,000	47,000
21/10/2026	50,500	0.55 (1.1%)	900	45.27	0	0	49,950	53,400	46,500
20/10/2026	49,950	-0.45 (-0.89%)	6,400	321.25	0	0	50,400	53,900	46,900
19/10/2026	50,400	0.2 (0.4%)	1,700	85.46	0	0	50,200	53,700	46,700
16/10/2026	50,200	-0.2 (-0.4%)	4,200	211.04	0	0	50,400	53,900	46,900
15/10/2026	50,400	0 (0%)	2,200	110.76	0	0	50,400	53,900	46,900
14/10/2026	50,400	0.8 (1.61%)	1,100	54.81	0	0	49,600	53,000	46,150
13/10/2026	49,600	0 (0%)	1,800	89.28	0	0	49,600	53,000	46,150
12/10/2026	49,600	0.1 (0.2%)	1,000	49.55	0	0	49,500	52,900	46,050
09/10/2026	49,500	-0.5 (-1%)	300	14.9	0	0	50,000	53,500	46,500
08/10/2026	50,000	0 (0%)	2,500	124.73	0	0	50,000	53,500	46,500
07/10/2026	50,000	0 (0%)	1,200	59.46	0	0	50,000	53,500	46,500
06/10/2026	50,000	-0.1 (-0.2%)	13,600	681.18	0	0	50,100	53,600	46,600
05/10/2026	50,100	0.1 (0.2%)	3,500	175.65	0	0	50,000	53,500	46,500
02/10/2026	50,000	0 (0%)	3,000	150.24	0	0	50,000	53,500	46,500
01/10/2026	50,000	0.1 (0.2%)	600	30.02	0	0	49,900	53,300	46,450
30/09/2026	49,900	0.25 (0.5%)	400	19.97	0	0	49,650	53,100	46,200
29/09/2026	49,650	-0.35 (-0.7%)	2,700	134.47	0	0	50,000	53,500	46,500
28/09/2026	50,000	0.1 (0.2%)	2,100	105.54	0	0	49,900	53,300	46,450
25/09/2026	49,900	-0.05 (-0.1%)	1,300	64.84	0	0	49,950	53,400	46,500
24/09/2026	49,950	-0.25 (-0.5%)	3,100	154.98	0	0	50,200	53,700	46,700
23/09/2026	50,200	0.1 (0.2%)	13,400	670.2	0	0	50,100	53,600	46,600
22/09/2026	50,100	-0.3 (-0.6%)	3,400	170.38	0	0	50,400	53,900	46,900
21/09/2026	50,400	-0.1 (-0.2%)	5,600	280.22	0	0	50,500	54,000	47,000
18/09/2026	50,500	-0.4 (-0.79%)	800	40.52	0	0	50,900	54,400	47,350
17/09/2026	50,900	0.4 (0.79%)	3,000	151.8	0	0	50,500	54,000	47,000
16/09/2026	50,500	0.2 (0.4%)	800	40.18	0	0	50,300	53,800	46,800
15/09/2026	50,300	0 (0%)	2,000	100.89	0	0	50,300	53,800	46,800
14/09/2026	50,300	0.2 (0.4%)	2,400	120.55	0	0	50,100	53,600	46,600
11/09/2026	50,100	0 (0%)	900	45.36	0	0	50,100	53,600	46,600
10/09/2026	50,100	-0.2 (-0.4%)	2,200	110.26	0	0	50,300	53,800	46,800
09/09/2026	50,300	0 (0%)	1,600	81.13	0	0	50,300	53,800	46,800
08/09/2026	50,300	0.2 (0.4%)	1,500	75.23	0	0	50,100	53,600	46,600
07/09/2026	50,100	-0.2 (-0.4%)	3,200	160.81	0	0	50,300	53,800	46,800
04/09/2026	50,300	-0.1 (-0.2%)	4,800	241.24	0	0	50,400	53,900	46,900
03/09/2026	50,400	-0.4 (-0.79%)	2,600	131.9	0	0	50,800	54,300	47,250
28/08/2026	50,800	-0.6 (-1.17%)	800	40.72	0	0	51,400	54,900	47,850
27/08/2026	51,400	-0.1 (-0.19%)	11,500	579.85	0	0	51,500	55,100	47,900
26/08/2026	51,500	-0.5 (-0.96%)	17,900	904.69	0	0	52,000	55,600	48,400
25/08/2026	52,000	-1 (-1.89%)	4,100	214.59	0	0	53,000	56,700	49,300
24/08/2026	53,000	1.8 (3.52%)	100	5.3	0	0	51,200	54,700	47,650
21/08/2026	51,200	-0.1 (-0.19%)	3,100	159.22	0	0	51,300	54,800	47,750
20/08/2026	51,300	0.9 (1.79%)	2,600	132.28	0	0	50,400	53,900	46,900
19/08/2026	50,400	0 (0%)	1,500	75.66	0	0	50,400	53,900	46,900
18/08/2026	50,400	0 (0%)	4,000	202.2	0	0	50,400	53,900	46,900
17/08/2026	50,400	0 (0%)	5,600	281.37	0	0	50,400	53,900	46,900
14/08/2026	50,400	-0.1 (-0.2%)	4,200	211.26	0	0	50,500	54,000	47,000
13/08/2026	50,500	-0.5 (-0.98%)	3,900	197.65	0	0	51,000	54,500	47,450
12/08/2026	51,000	0.5 (0.99%)	23,200	1,171.84	0	0	50,500	54,000	47,000
11/08/2026	50,500	-0.4 (-0.79%)	22,500	1,128.19	0	0	50,900	54,400	47,350
10/08/2026	50,900	0.4 (0.79%)	5,600	282.32	0	0	50,500	54,000	47,000
07/08/2026	50,500	-0.4 (-0.79%)	3,000	151.89	0	0	50,900	54,400	47,350
06/08/2026	50,900	0.3 (0.59%)	9,100	458.95	0	0	50,600	54,100	47,100
05/08/2026	50,600	0.1 (0.2%)	4,100	206.91	0	0	50,500	54,000	47,000
04/08/2026	50,500	0 (0%)	10,600	535.26	0	0	50,500	54,000	47,000
03/08/2026	50,500	0.1 (0.2%)	12,200	614.07	0	0	50,400	53,900	46,900
31/07/2026	50,400	0 (0%)	5,400	272.45	0	0	50,400	53,900	46,900
30/07/2026	50,400	0.2 (0.4%)	2,300	115.78	0	0	50,200	53,700	46,700
29/07/2026	50,200	-0.6 (-1.18%)	15,200	765.82	0	0	50,800	54,300	47,250
28/07/2026	50,800	0.8 (1.6%)	6,400	320.56	0	0	50,000	53,500	46,500
27/07/2026	50,000	-0.1 (-0.2%)	3,900	195.91	0	0	50,100	53,600	46,600
24/07/2026	50,100	0.1 (0.2%)	1,600	80.28	0	0	50,000	53,500	46,500
23/07/2026	50,000	0 (0%)	9,900	488.14	0	0	50,000	53,500	46,500
22/07/2026	50,000	-0.8 (-1.57%)	13,000	650.96	0	0	50,800	54,300	47,250
21/07/2026	50,800	0.5 (0.99%)	6,400	325.84	0	0	50,300	53,800	46,800
20/07/2026	50,300	-0.6 (-1.18%)	6,300	317.61	0	0	50,900	54,400	47,350
17/07/2026	50,900	0.9 (1.8%)	3,300	166.76	0	0	50,000	53,500	46,500
16/07/2026	50,000	-1.3 (-2.53%)	12,200	611.37	0	0	51,300	54,800	47,750
15/07/2026	51,300	1 (1.99%)	10,900	545.78	0	0	50,300	53,800	46,800
14/07/2026	50,300	-0.9 (-1.76%)	22,600	1,141.58	0	0	51,200	54,700	47,650
13/07/2026	51,200	-0.2 (-0.39%)	3,000	153.91	0	0	51,400	54,900	47,850
10/07/2026	51,400	-1 (-1.91%)	22,200	1,134.59	0	0	52,400	56,000	48,750
09/07/2026	52,400	1 (1.95%)	1,300	68.23	0	0	51,400	54,900	47,850
08/07/2026	51,400	-0.3 (-0.58%)	8,500	437.7	0	0	51,700	55,300	48,100
07/07/2026	51,700	-0.3 (-0.58%)	5,400	280.37	0	0	52,000	55,600	48,400
06/07/2026	52,000	-2 (-3.7%)	10,600	555.42	0	0	54,000	57,700	50,300
03/07/2026	54,000	-0.1 (-0.18%)	1,300	70.64	0	0	54,100	57,800	50,400
02/07/2026	54,100	0 (0%)	62,300	3,176.64	0	0	54,100	57,800	50,400
01/07/2026	54,100	-0.9 (-1.64%)	5,200	283.08	0	0	55,000	58,800	51,200
30/06/2026	55,000	0.1 (0.18%)	3,100	170.99	0	0	54,900	58,700	51,100
29/06/2026	54,900	-0.7 (-1.26%)	1,500	82.23	0	0	55,600	59,400	51,800
26/06/2026	55,600	1.6 (2.96%)	13,700	742.89	0	0	54,000	57,700	50,300
25/06/2026	54,000	-0.1 (-0.18%)	400	21.6	0	0	54,100	57,800	50,400
24/06/2026	54,100	0.1 (0.19%)	4,200	226.96	0	0	54,000	57,700	50,300
23/06/2026	54,000	-0.8 (-1.46%)	10,700	582	0	0	54,800	58,600	51,000
22/06/2026	54,800	-0.2 (-0.36%)	3,400	185.22	0	0	55,000	58,800	51,200
19/06/2026	55,000	0 (0%)	0	0	0	0	55,000	58,800	51,200
18/06/2026	55,000	1 (1.85%)	22,200	1,212.77	0	0	54,000	57,700	50,300
17/06/2026	54,000	-1.5 (-2.7%)	8,000	435	0	0	55,500	59,300	51,700
16/06/2026	55,500	0 (0%)	2,100	116.55	0	0	55,500	59,300	51,700
15/06/2026	55,500	0.2 (0.36%)	1,100	60.63	0	0	55,300	59,100	51,500
12/06/2026	55,300	-0.1 (-0.18%)	300	16.73	0	0	55,400	59,200	51,600
11/06/2026	55,400	-0.1 (-0.18%)	2,000	110.56	0	0	55,500	59,300	51,700
10/06/2026	55,500	0.7 (1.28%)	19,000	1,045.85	0	0	54,800	58,600	51,000
09/06/2026	54,800	1 (1.86%)	20,400	1,114.42	0	0	53,800	57,500	50,100
08/06/2026	53,800	-1.7 (-3.06%)	21,700	1,177.97	0	0	55,500	59,300	51,700
05/06/2026	55,500	-0.2 (-0.36%)	700	38.9	0	0	55,700	59,500	51,900
04/06/2026	55,700	0.1 (0.18%)	1,600	88.97	0	0	55,600	59,400	51,800
03/06/2026	55,600	-0.2 (-0.36%)	2,000	111.42	0	0	55,800	59,700	51,900
02/06/2026	55,800	0 (0%)	1,700	94.86	0	0	55,800	59,700	51,900
01/06/2026	55,800	-0.2 (-0.36%)	12,400	694.38	0	0	56,000	59,900	52,100
29/05/2026	56,000	-0.4 (-0.71%)	200	11.2	0	0	56,400	60,300	52,500
28/05/2026	56,400	0 (0%)	4,000	226.16	0	0	56,400	60,300	52,500
27/05/2026	56,400	0.3 (0.53%)	2,300	129.33	0	0	56,100	60,000	52,200
26/05/2026	56,100	0.9 (1.63%)	7,000	393.45	0	0	55,200	59,000	51,400
25/05/2026	55,200	0.1 (0.18%)	1,700	93.84	0	0	55,100	58,900	51,300
22/05/2026	55,100	0.2 (0.36%)	800	44.09	0	0	54,900	58,700	51,100
21/05/2026	54,900	0 (0%)	10,200	556.28	0	0	54,900	58,700	51,100
20/05/2026	54,900	-0.7 (-1.26%)	3,600	198.51	0	0	55,600	59,400	51,800
19/05/2026	55,600	0.1 (0.18%)	1,600	88.68	0	0	55,500	59,300	51,700
18/05/2026	55,500	-0.2 (-0.36%)	1,100	61.13	0	0	55,700	59,500	51,900
15/05/2026	55,700	-0.1 (-0.18%)	1,400	78.05	0	0	55,800	59,700	51,900
14/05/2026	55,800	-0.2 (-0.36%)	6,800	380.52	0	0	56,000	59,900	52,100
13/05/2026	56,000	0.7 (1.27%)	2,400	134.69	0	0	55,300	59,100	51,500
12/05/2026	55,300	-1.1 (-1.95%)	3,900	218.27	0	0	56,400	60,300	52,500
11/05/2026	56,400	-0.9 (-1.57%)	15,000	849.64	0	0	57,300	61,300	53,300
08/05/2026	57,300	-1.1 (-1.88%)	4,100	237.03	0	0	58,400	62,400	54,400
07/05/2026	58,400	-0.5 (-0.85%)	1,300	76.08	0	0	58,900	63,000	54,800
06/05/2026	58,900	0.2 (0.34%)	2,700	158.38	0	0	58,700	62,800	54,600
05/05/2026	58,700	-0.3 (-0.51%)	900	52.88	0	0	59,000	63,100	54,900
04/05/2026	59,000	-0.8 (-1.34%)	700	41.48	0	0	59,800	63,900	55,700
29/04/2026	59,800	-0.2 (-0.33%)	10,000	596.76	0	0	60,000	64,200	55,800
28/04/2026	60,000	0 (0%)	4,400	261.75	0	0	60,000	64,200	55,800
24/04/2026	60,000	-0.5 (-0.83%)	14,900	900.54	0	0	60,500	64,700	56,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結