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
25/09/2026	47,900	0.9 (1.91%)	1,774	83.64	0	0	47,000	54,000	40,000
24/09/2026	46,800	-0.3 (-0.64%)	5,111	240.08	0	0	47,100	54,100	40,100
23/09/2026	46,800	-0.7 (-1.47%)	18,000	847.21	0	0	47,500	54,600	40,400
22/09/2026	47,200	-0.4 (-0.84%)	14,315	680.2	0	0	47,600	54,700	40,500
21/09/2026	47,500	-0.6 (-1.25%)	8,300	395.32	0	0	48,100	55,300	40,900
18/09/2026	48,100	0 (0%)	1,545	74.26	0	0	48,100	55,300	40,900
17/09/2026	48,600	0.5 (1.04%)	3,650	175.51	0	0	48,100	55,300	40,900
16/09/2026	48,000	-0.2 (-0.41%)	4,000	192.36	0	0	48,200	55,400	41,000
15/09/2026	48,500	-0.3 (-0.61%)	28,427	1,370.29	0	0	48,800	56,100	41,500
14/09/2026	49,000	0 (0%)	11,011	537.87	0	0	49,000	56,300	41,700
11/09/2026	49,300	0.3 (0.61%)	14,600	715.33	0	0	49,000	56,300	41,700
10/09/2026	49,300	0.1 (0.2%)	4,200	205.96	0	0	49,200	56,500	41,900
09/09/2026	49,500	0.3 (0.61%)	6,310	310.15	0	0	49,200	56,500	41,900
08/09/2026	49,500	0.2 (0.41%)	11,853	583.06	0	0	49,300	56,600	42,000
07/09/2026	49,100	-0.5 (-1.01%)	9,134	450.63	0	0	49,600	57,000	42,200
04/09/2026	50,000	0.8 (1.63%)	7,100	352.49	0	0	49,200	56,500	41,900
03/09/2026	49,100	0 (0%)	8,308	408.56	0	0	49,100	56,400	41,800
28/08/2026	49,800	0.8 (1.63%)	5,840	286.63	0	0	49,000	56,300	41,700
27/08/2026	48,500	-1.3 (-2.61%)	16,921	828.72	0	0	49,800	57,200	42,400
26/08/2026	49,700	-0.3 (-0.6%)	6,600	328.57	0	0	50,000	57,500	42,500
25/08/2026	50,000	0 (0%)	46,276	2,313.07	0	0	50,000	57,500	42,500
24/08/2026	50,000	0.2 (0.4%)	69,255	3,461.76	0	0	49,800	57,200	42,400
21/08/2026	50,000	-0.1 (-0.2%)	76,633	3,817.06	0	0	50,100	57,600	42,600
20/08/2026	50,300	0.4 (0.8%)	92,432	4,626.58	0	0	49,900	57,300	42,500
19/08/2026	49,900	0.2 (0.4%)	44,337	2,213.8	0	0	49,700	57,100	42,300
18/08/2026	49,700	0.7 (1.43%)	143,505	7,131.98	0	0	49,000	56,300	41,700
17/08/2026	49,200	-0.1 (-0.2%)	24,100	1,180.2	0	0	49,300	56,600	42,000
14/08/2026	49,000	-0.1 (-0.2%)	69,213	3,412.11	0	0	49,100	56,400	41,800
13/08/2026	49,000	0.5 (1.03%)	57,500	2,825.73	0	0	48,500	55,700	41,300
12/08/2026	48,600	1.4 (2.97%)	194,789	9,456.54	0	0	47,200	54,200	40,200
11/08/2026	47,000	0.8 (1.73%)	54,911	2,591.61	0	0	46,200	53,100	39,300
10/08/2026	46,200	-0.4 (-0.86%)	3,900	180.2	0	0	46,600	53,500	39,700
07/08/2026	46,600	-0.7 (-1.48%)	16,878	787.29	0	0	47,300	54,300	40,300
06/08/2026	47,000	-0.5 (-1.05%)	28,035	1,326.21	0	0	47,500	54,600	40,400
05/08/2026	47,000	-0.4 (-0.84%)	22,021	1,045.02	0	0	47,400	54,500	40,300
04/08/2026	46,900	1 (2.18%)	49,800	2,359.57	0	0	45,900	52,700	39,100
03/08/2026	52,100	-1 (-1.88%)	29,418	1,551.99	0	0	53,100	61,000	45,200
31/07/2026	52,500	1.3 (2.54%)	38,300	2,032.16	0	0	51,200	58,800	43,600
30/07/2026	52,000	2.3 (4.63%)	79,212	4,092.49	0	0	49,700	57,100	42,300
29/07/2026	50,000	1.3 (2.67%)	18,300	908.91	0	0	48,700	56,000	41,400
28/07/2026	49,800	0.8 (1.63%)	1,825	88.78	0	0	49,000	56,300	41,700
27/07/2026	49,000	-0.1 (-0.2%)	18,300	896.8	0	0	49,100	56,400	41,800
24/07/2026	49,000	0.8 (1.66%)	7,801	382.99	0	0	48,200	55,400	41,000
23/07/2026	48,900	-0.2 (-0.41%)	1,900	91.67	0	0	49,100	56,400	41,800
22/07/2026	48,600	-0.1 (-0.21%)	17,446	856.3	0	0	48,700	56,000	41,400
21/07/2026	48,700	0.4 (0.83%)	100	4.87	0	0	48,300	55,500	41,100
20/07/2026	48,300	-0.7 (-1.43%)	34,815	1,682.28	0	0	49,000	56,300	41,700
17/07/2026	48,500	-0.5 (-1.02%)	22,700	1,113.31	0	0	49,000	56,300	41,700
16/07/2026	49,800	0.7 (1.43%)	15,100	739.98	0	0	49,100	56,400	41,800
15/07/2026	48,800	0.1 (0.21%)	1,803	88.47	0	0	48,700	56,000	41,400
14/07/2026	49,500	0.1 (0.2%)	34,400	1,674.92	0	0	49,400	56,800	42,000
13/07/2026	49,500	0.7 (1.43%)	6,000	296.25	0	0	48,800	56,100	41,500
10/07/2026	49,900	1.1 (2.25%)	47,200	2,304.29	0	0	48,800	56,100	41,500
09/07/2026	48,800	-0.1 (-0.2%)	34,100	1,664.14	0	0	48,900	56,200	41,600
08/07/2026	49,500	0.6 (1.23%)	24,400	1,194.25	0	0	48,900	56,200	41,600
07/07/2026	48,700	-0.3 (-0.61%)	53,100	2,594.74	0	0	49,000	56,300	41,700
06/07/2026	49,100	-0.2 (-0.41%)	44,900	2,199.71	0	0	49,300	56,600	42,000
03/07/2026	49,000	-1.9 (-3.73%)	81,100	3,998.02	0	0	50,900	58,500	43,300
02/07/2026	50,900	0.5 (0.99%)	800	40.72	0	0	50,400	57,900	42,900
01/07/2026	50,500	-0.6 (-1.17%)	50,600	2,551.25	0	0	51,100	58,700	43,500
30/06/2026	51,400	-0.6 (-1.15%)	29,600	1,513.63	0	0	52,000	59,800	44,200
29/06/2026	52,000	0.1 (0.19%)	50,400	2,619.32	0	0	51,900	59,600	44,200
26/06/2026	52,000	0.2 (0.39%)	55,201	2,866.96	0	0	51,800	59,500	44,100
25/06/2026	52,000	0 (0%)	67,600	3,498.53	0	0	52,000	59,800	44,200
24/06/2026	51,700	-0.6 (-1.15%)	90,201	4,691.68	0	0	52,300	60,100	44,500
23/06/2026	52,200	0.1 (0.19%)	45,001	2,352.27	0	0	52,100	59,900	44,300
22/06/2026	52,100	0 (0%)	34,400	1,791.95	0	0	52,100	59,900	44,300
19/06/2026	52,300	0.1 (0.19%)	14,708	766.64	0	0	52,200	60,000	44,400
18/06/2026	52,000	0.1 (0.19%)	31,800	1,659.03	0	0	51,900	59,600	44,200
17/06/2026	52,300	0.7 (1.36%)	58,020	3,011.7	0	0	51,600	59,300	43,900
16/06/2026	51,500	-0.4 (-0.77%)	26,500	1,367.81	0	0	51,900	59,600	44,200
15/06/2026	51,700	0 (0%)	41,400	2,148.08	0	0	51,700	59,400	44,000
12/06/2026	51,900	0.8 (1.57%)	72,301	3,737.26	0	0	51,100	58,700	43,500
11/06/2026	51,000	-0.1 (-0.2%)	46,500	2,375.9	0	0	51,100	58,700	43,500
10/06/2026	51,100	0.2 (0.39%)	72,708	3,714.89	0	0	50,900	58,500	43,300
09/06/2026	50,800	0.3 (0.59%)	46,000	2,339.4	0	0	50,500	58,000	43,000
08/06/2026	50,900	0.4 (0.79%)	21,601	1,090.26	0	0	50,500	58,000	43,000
05/06/2026	50,700	-0.5 (-0.98%)	139,000	7,024.96	0	0	51,200	58,800	43,600
04/06/2026	50,800	0.1 (0.2%)	82,700	4,230.89	0	0	50,700	58,300	43,100
03/06/2026	50,900	1.9 (3.88%)	288,886	14,660.21	0	0	49,000	56,300	41,700
02/06/2026	49,500	0.9 (1.85%)	10,901	534.04	0	0	48,600	55,800	41,400
01/06/2026	48,500	0 (0%)	11,000	534.64	0	0	48,500	55,700	41,300
29/05/2026	48,500	0 (0%)	6,001	291.05	0	0	48,500	55,700	41,300
28/05/2026	48,900	0.6 (1.24%)	17,210	834.47	0	0	48,300	55,500	41,100
27/05/2026	48,500	1 (2.11%)	6,417	309.78	0	0	47,500	54,600	40,400
26/05/2026	47,500	-0.6 (-1.25%)	9,100	432.12	0	0	48,100	55,300	40,900
25/05/2026	48,600	0.3 (0.62%)	9,311	447.95	0	0	48,300	55,500	41,100
22/05/2026	49,300	-0.1 (-0.2%)	3,709	179.12	0	0	49,400	56,800	42,000
21/05/2026	49,100	2.1 (4.47%)	100,902	4,988.18	0	0	47,000	54,000	40,000
20/05/2026	47,200	0 (0%)	40,214	1,889.09	0	0	47,200	54,200	40,200
19/05/2026	47,300	0 (0%)	8,600	405.64	0	0	47,300	54,300	40,300
18/05/2026	47,300	0.7 (1.5%)	28,107	1,328.27	0	0	46,600	53,500	39,700
15/05/2026	47,000	0.6 (1.29%)	57,200	2,666.37	0	0	46,400	53,300	39,500
14/05/2026	47,000	2 (4.44%)	70,417	3,269.54	0	0	45,000	51,700	38,300
13/05/2026	45,000	-0.2 (-0.44%)	22,500	1,012.59	0	0	45,200	51,900	38,500
12/05/2026	45,300	0.1 (0.22%)	9,100	410.87	0	0	45,200	51,900	38,500
11/05/2026	45,300	0.2 (0.44%)	1,606	72.58	0	0	45,100	51,800	38,400
08/05/2026	44,800	-0.4 (-0.88%)	18,102	815.66	0	0	45,200	51,900	38,500
07/05/2026	45,000	0.1 (0.22%)	5,500	248.47	0	0	44,900	51,600	38,200
06/05/2026	45,300	0 (0%)	15,412	692.69	0	0	45,300	52,000	38,600
05/05/2026	45,200	-0.4 (-0.88%)	8,000	362.47	0	0	45,600	52,400	38,800
04/05/2026	45,500	0.5 (1.11%)	43,401	1,980.13	0	0	45,000	51,700	38,300
29/04/2026	45,000	0.5 (1.12%)	109	4.91	0	0	44,500	51,100	37,900
28/04/2026	44,900	0.8 (1.81%)	4,217	187.65	0	0	44,100	50,700	37,500
24/04/2026	43,800	-0.3 (-0.68%)	602	26.53	0	0	44,100	50,700	37,500
23/04/2026	44,000	-0.1 (-0.23%)	16,100	710.12	0	0	44,100	50,700	37,500
22/04/2026	44,200	-1.1 (-2.43%)	13,101	577.77	0	0	45,300	52,000	38,600
21/04/2026	45,400	0 (0%)	1,100	49.85	0	0	45,400	52,200	38,600
20/04/2026	45,000	0 (0%)	16,401	744.98	0	0	45,000	51,700	38,300
17/04/2026	45,700	0.7 (1.56%)	11,400	512.54	0	0	45,000	51,700	38,300
16/04/2026	45,500	-0.1 (-0.22%)	900	40.54	0	0	45,600	52,400	38,800
15/04/2026	45,000	1 (2.27%)	14,100	642.29	0	0	44,000	50,600	37,400
14/04/2026	44,000	0.1 (0.23%)	6,520	286.88	0	0	43,900	50,400	37,400
13/04/2026	44,000	0.8 (1.85%)	6,000	263.51	0	0	43,200	49,600	36,800
10/04/2026	43,900	0.9 (2.09%)	4,400	190.23	0	0	43,000	49,400	36,600
09/04/2026	43,000	-0.5 (-1.15%)	10,700	460.37	0	0	43,500	50,000	37,000
08/04/2026	44,000	0.7 (1.62%)	4,714	205.23	0	0	43,300	49,700	36,900
07/04/2026	43,000	-0.4 (-0.92%)	3,800	164.5	0	0	43,400	49,900	36,900
06/04/2026	43,100	-0.9 (-2.05%)	9,630	417.5	0	0	44,000	50,600	37,400
03/04/2026	44,000	-0.1 (-0.23%)	6,100	268.69	0	0	44,100	50,700	37,500
02/04/2026	44,000	-0.3 (-0.68%)	6,900	304.51	0	0	44,300	50,900	37,700
01/04/2026	44,000	-0.1 (-0.23%)	30,555	1,352.74	0	0	44,100	50,700	37,500
31/03/2026	44,100	-0.1 (-0.23%)	6,800	300.19	0	0	44,200	50,800	37,600
30/03/2026	44,500	0 (0%)	28,612	1,264.85	0	0	44,500	51,100	37,900
27/03/2026	44,900	0.4 (0.9%)	25,701	1,144.64	0	0	44,500	51,100	37,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結