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
29/05/2026	16,900	0 (0%)	0	0	0	0	16,900	18,050	15,750
28/05/2026	16,900	0 (0%)	0	0	0	0	16,900	18,050	15,750
27/05/2026	16,900	0.2 (1.2%)	100	1.69	0	0	16,700	17,850	15,550
26/05/2026	16,700	0 (0%)	0	0	7,685,554	119,510.36	16,700	17,850	15,550
25/05/2026	16,700	0.2 (1.21%)	1,200	19.77	0	0	16,500	17,650	15,350
22/05/2026	16,500	0 (0%)	0	0	0	0	16,500	17,650	15,350
21/05/2026	16,500	0 (0%)	0	0	0	0	16,500	17,650	15,350
20/05/2026	16,500	0 (0%)	0	0	0	0	16,500	17,650	15,350
19/05/2026	16,500	0 (0%)	900	14.77	0	0	16,500	17,650	15,350
18/05/2026	16,500	-0.05 (-0.3%)	2,000	32.92	0	0	16,550	17,700	15,400
15/05/2026	16,550	0.25 (1.53%)	800	12.95	0	0	16,300	17,400	15,200
14/05/2026	16,300	-0.6 (-3.55%)	7,800	125.96	0	0	16,900	18,050	15,750
13/05/2026	16,900	0.1 (0.6%)	8,900	143.5	0	0	16,800	17,950	15,650
12/05/2026	16,800	-0.3 (-1.75%)	1,200	19.34	0	0	17,100	18,250	15,950
11/05/2026	17,100	0 (0%)	0	0	0	0	17,100	18,250	15,950
08/05/2026	17,100	0 (0%)	3,000	51.3	0	0	17,100	18,250	15,950
07/05/2026	17,100	0 (0%)	0	0	0	0	17,100	18,250	15,950
06/05/2026	17,100	0 (0%)	0	0	0	0	17,100	18,250	15,950
05/05/2026	17,100	0 (0%)	100	1.71	0	0	17,100	18,250	15,950
04/05/2026	17,100	-0.05 (-0.29%)	3,700	62.5	0	0	17,150	18,350	15,950
29/04/2026	17,150	0 (0%)	0	0	0	0	17,150	18,350	15,950
28/04/2026	17,150	0.15 (0.88%)	300	5.09	0	0	17,000	18,150	15,850
24/04/2026	17,000	0 (0%)	0	0	0	0	17,000	18,150	15,850
23/04/2026	17,000	0 (0%)	0	0	0	0	17,000	18,150	15,850
22/04/2026	17,000	0 (0%)	0	0	0	0	17,000	18,150	15,850
21/04/2026	17,000	0.1 (0.59%)	1,500	24.38	0	0	16,900	18,050	15,750
20/04/2026	16,900	-0.2 (-1.17%)	3,200	52.36	0	0	17,100	18,250	15,950
17/04/2026	17,100	0 (0%)	0	0	0	0	17,100	18,250	15,950
16/04/2026	17,100	0 (0%)	0	0	0	0	17,100	18,250	15,950
15/04/2026	17,100	0.35 (2.09%)	200	3.39	0	0	16,750	17,900	15,600
14/04/2026	16,750	0 (0%)	0	0	0	0	16,750	17,900	15,600
13/04/2026	16,750	0.1 (0.6%)	300	4.96	0	0	16,650	17,800	15,500
10/04/2026	16,650	-0.15 (-0.89%)	1,300	21.41	0	0	16,800	17,950	15,650
09/04/2026	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
08/04/2026	16,800	0 (0%)	1,300	21.66	0	0	16,800	17,950	15,650
07/04/2026	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
06/04/2026	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
03/04/2026	16,800	0 (0%)	700	11.34	0	0	16,800	17,950	15,650
02/04/2026	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
01/04/2026	16,800	0 (0%)	100	1.68	0	0	16,800	17,950	15,650
31/03/2026	16,800	0.05 (0.3%)	4,800	80.42	0	0	16,750	17,900	15,600
30/03/2026	16,750	0 (0%)	0	0	0	0	16,750	17,900	15,600
27/03/2026	16,750	-0.05 (-0.3%)	500	8.3	0	0	16,800	17,950	15,650
26/03/2026	16,800	0.05 (0.3%)	100	1.68	0	0	16,750	17,900	15,600
25/03/2026	16,750	0.1 (0.6%)	2,600	43.48	0	0	16,650	17,800	15,500
24/03/2026	16,650	0 (0%)	0	0	0	0	16,650	17,800	15,500
23/03/2026	16,650	0 (0%)	0	0	0	0	16,650	17,800	15,500
20/03/2026	16,650	-0.15 (-0.89%)	500	8.33	0	0	16,800	17,950	15,650
19/03/2026	16,800	0 (0%)	6,100	99.83	1,194,298	19,467.06	16,800	17,950	15,650
18/03/2026	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
17/03/2026	16,800	0 (0%)	600	10.08	0	0	16,800	17,950	15,650
16/03/2026	16,800	0 (0%)	0	0	2,095,000	33,729.5	16,800	17,950	15,650
13/03/2026	16,800	0 (0%)	400	6.72	0	0	16,800	17,950	15,650
12/03/2026	16,800	0.05 (0.3%)	5,300	89.04	0	0	16,750	17,900	15,600
11/03/2026	16,750	0 (0%)	0	0	0	0	16,750	17,900	15,600
10/03/2026	16,750	-0.05 (-0.3%)	600	10.04	0	0	16,800	17,950	15,650
09/03/2026	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
06/03/2026	16,800	0 (0%)	1,600	26.65	0	0	16,800	17,950	15,650
05/03/2026	16,800	0 (0%)	2,300	38.64	1,100,000	17,930	16,800	17,950	15,650
04/03/2026	16,800	0 (0%)	1,100	17.54	0	0	16,800	17,950	15,650
03/03/2026	16,800	0 (0%)	100	1.68	0	0	16,800	17,950	15,650
02/03/2026	16,800	-0.1 (-0.59%)	6,300	105.84	0	0	16,900	18,050	15,750
27/02/2026	16,900	0 (0%)	0	0	0	0	16,900	18,050	15,750
26/02/2026	16,900	-0.05 (-0.29%)	1,100	18.39	0	0	16,950	18,100	15,800
25/02/2026	16,950	0 (0%)	0	0	0	0	16,950	18,100	15,800
24/02/2026	16,950	0.05 (0.3%)	1,200	20.3	0	0	16,900	18,050	15,750
23/02/2026	16,900	0 (0%)	400	6.76	0	0	16,900	18,050	15,750
13/02/2026	16,900	0.1 (0.6%)	500	8.45	0	0	16,800	17,950	15,650
12/02/2026	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
11/02/2026	16,800	-0.2 (-1.18%)	10,200	168.36	0	0	17,000	18,150	15,850
10/02/2026	17,000	0 (0%)	200	3.4	0	0	17,000	18,150	15,850
09/02/2026	17,000	0.1 (0.59%)	10,700	181.86	0	0	16,900	18,050	15,750
06/02/2026	16,900	0 (0%)	200	3.38	0	0	16,900	18,050	15,750
05/02/2026	16,900	0 (0%)	0	0	0	0	16,900	18,050	15,750
04/02/2026	16,900	0.05 (0.3%)	400	6.76	0	0	16,850	18,000	15,700
03/02/2026	16,850	-0.05 (-0.3%)	1,300	21.89	0	0	16,900	18,050	15,750
02/02/2026	16,900	-0.1 (-0.59%)	600	10.05	0	0	17,000	18,150	15,850
30/01/2026	17,000	0.05 (0.29%)	700	11.88	0	0	16,950	18,100	15,800
29/01/2026	16,950	0.15 (0.89%)	2,600	41.66	0	0	16,800	17,950	15,650
28/01/2026	16,800	-0.15 (-0.88%)	5,200	87.64	0	0	16,950	18,100	15,800
27/01/2026	16,950	0 (0%)	0	0	0	0	16,950	18,100	15,800
26/01/2026	16,950	-0.05 (-0.29%)	300	5.06	0	0	17,000	18,150	15,850
23/01/2026	17,000	0 (0%)	11,900	202.49	0	0	17,000	18,150	15,850
22/01/2026	17,000	0.2 (1.19%)	10,500	176.29	0	0	16,800	17,950	15,650
21/01/2026	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
20/01/2026	16,800	-0.1 (-0.59%)	1,100	18.14	4,401,795	74,390.34	16,900	18,050	15,750
19/01/2026	16,900	0 (0%)	0	0	0	0	16,900	18,050	15,750
16/01/2026	16,900	0 (0%)	0	0	0	0	16,900	18,050	15,750
15/01/2026	16,900	0 (0%)	0	0	0	0	16,900	18,050	15,750
14/01/2026	16,900	0 (0%)	1,500	25.22	0	0	16,900	18,050	15,750
13/01/2026	16,900	0 (0%)	0	0	0	0	16,900	18,050	15,750
12/01/2026	16,900	0.1 (0.6%)	500	8.39	0	0	16,800	17,950	15,650
09/01/2026	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
08/01/2026	16,800	0.2 (1.2%)	2,500	40.81	0	0	16,600	17,750	15,450
07/01/2026	16,600	-0.3 (-1.78%)	900	15	0	0	16,900	18,050	15,750
06/01/2026	16,900	0 (0%)	900	15.01	0	0	16,900	18,050	15,750
05/01/2026	16,900	-0.1 (-0.59%)	400	6.73	0	0	17,000	18,150	15,850
31/12/2025	17,000	0 (0%)	0	0	0	0	17,000	18,150	15,850
30/12/2025	17,000	0.05 (0.29%)	100	1.7	0	0	16,950	18,100	15,800
29/12/2025	16,950	0 (0%)	300	4.9	4,493,030	70,989.87	16,950	18,100	15,800
26/12/2025	16,950	0 (0%)	0	0	0	0	16,950	18,100	15,800
25/12/2025	16,950	0 (0%)	0	0	0	0	16,950	18,100	15,800
24/12/2025	16,950	0 (0%)	300	5.08	0	0	16,950	18,100	15,800
23/12/2025	16,950	0 (0%)	0	0	0	0	16,950	18,100	15,800
22/12/2025	16,950	0.05 (0.3%)	500	8.47	0	0	16,900	18,050	15,750
19/12/2025	16,900	0.1 (0.6%)	100	1.69	0	0	16,800	17,950	15,650
18/12/2025	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
17/12/2025	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
16/12/2025	16,800	-0.25 (-1.47%)	100	1.68	0	0	17,050	18,200	15,900
15/12/2025	17,050	0 (0%)	0	0	0	0	17,050	18,200	15,900
12/12/2025	17,050	0 (0%)	400	6.81	0	0	17,050	18,200	15,900
11/12/2025	17,050	0 (0%)	0	0	0	0	17,050	18,200	15,900
10/12/2025	17,050	0 (0%)	0	0	0	0	17,050	18,200	15,900
09/12/2025	17,050	0 (0%)	0	0	0	0	17,050	18,200	15,900
08/12/2025	17,050	0 (0%)	0	0	0	0	17,050	18,200	15,900
05/12/2025	17,050	0 (0%)	0	0	0	0	17,050	18,200	15,900
04/12/2025	17,050	0.25 (1.49%)	900	14.84	0	0	16,800	17,950	15,650
03/12/2025	16,800	0 (0%)	1,100	17.84	0	0	16,800	17,950	15,650
02/12/2025	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
01/12/2025	16,800	-0.25 (-1.47%)	7,900	128.36	0	0	17,050	18,200	15,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結