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
25/08/2026	62,600	-0.3 (-0.48%)	200	12.52	0	0	62,900	67,300	58,500
24/08/2026	62,900	0.2 (0.32%)	500	31.43	0	0	62,700	67,000	58,400
21/08/2026	62,700	0.1 (0.16%)	5,700	357.07	0	0	62,600	66,900	58,300
20/08/2026	62,600	-0.9 (-1.42%)	1,200	75.43	0	0	63,500	67,900	59,100
19/08/2026	63,500	-0.1 (-0.16%)	500	31.75	0	0	63,600	68,000	59,200
18/08/2026	63,600	-0.4 (-0.63%)	3,400	216.22	0	0	64,000	68,400	59,600
17/08/2026	64,000	-0.8 (-1.23%)	3,300	211.86	0	0	64,800	69,300	60,300
14/08/2026	64,800	0.2 (0.31%)	900	57.68	0	0	64,600	69,100	60,100
13/08/2026	64,600	-0.1 (-0.15%)	1,800	116.49	0	0	64,700	69,200	60,200
12/08/2026	64,700	0.3 (0.47%)	1,600	102.47	0	0	64,400	68,900	59,900
11/08/2026	64,400	0.3 (0.47%)	2,200	140.69	0	0	64,100	68,500	59,700
10/08/2026	64,100	-0.2 (-0.31%)	13,300	852.63	0	0	64,300	68,800	59,800
07/08/2026	64,300	0.8 (1.26%)	7,600	482.69	0	0	63,500	67,900	59,100
06/08/2026	63,500	-0.5 (-0.78%)	2,600	165.95	0	0	64,000	68,400	59,600
05/08/2026	64,000	0.2 (0.31%)	7,600	484.5	0	0	63,800	68,200	59,400
04/08/2026	63,800	0.8 (1.27%)	3,600	223.98	0	0	63,000	67,400	58,600
03/08/2026	63,000	-1 (-1.56%)	23,300	1,480.35	0	0	64,000	68,400	59,600
31/07/2026	64,000	2 (3.23%)	46,700	2,965.82	0	0	62,000	66,300	57,700
30/07/2026	62,000	-0.4 (-0.64%)	7,700	480.36	0	0	62,400	66,700	58,100
29/07/2026	62,400	0 (0%)	200	12.48	0	0	62,400	66,700	58,100
28/07/2026	62,400	0 (0%)	0	0	0	0	62,400	66,700	58,100
27/07/2026	62,400	-0.1 (-0.16%)	1,600	99.95	0	0	62,500	66,800	58,200
24/07/2026	62,500	0.1 (0.16%)	3,800	237.03	0	0	62,400	66,700	58,100
23/07/2026	62,400	0.6 (0.97%)	21,100	1,301.74	0	0	61,800	66,100	57,500
22/07/2026	61,800	-0.7 (-1.12%)	6,000	373.1	0	0	62,500	66,800	58,200
21/07/2026	62,500	0 (0%)	2,900	181.25	0	0	62,500	66,800	58,200
20/07/2026	62,500	-0.5 (-0.79%)	7,200	450.3	0	0	63,000	67,400	58,600
17/07/2026	63,000	0 (0%)	2,700	165.16	0	0	63,000	67,400	58,600
16/07/2026	63,000	0 (0%)	20,600	1,297.62	0	0	63,000	67,400	58,600
15/07/2026	63,000	0 (0%)	5,600	352.8	0	0	63,000	67,400	58,600
14/07/2026	63,000	0 (0%)	3,300	207.9	0	0	63,000	67,400	58,600
13/07/2026	63,000	-0.4 (-0.63%)	18,100	1,140.79	0	0	63,400	67,800	59,000
10/07/2026	63,400	0 (0%)	200	12.68	0	0	63,400	67,800	59,000
09/07/2026	63,400	-0.1 (-0.16%)	1,800	113.9	0	0	63,500	67,900	59,100
08/07/2026	63,500	1.5 (2.42%)	2,500	158.3	0	0	62,000	66,300	57,700
07/07/2026	62,000	-0.3 (-0.48%)	4,100	259.7	0	0	62,300	66,600	58,000
06/07/2026	62,300	0 (0%)	800	50.13	0	0	62,300	66,600	58,000
03/07/2026	62,300	-0.1 (-0.16%)	300	18.79	0	0	62,400	66,700	58,100
02/07/2026	62,400	0.6 (0.97%)	900	56.21	0	0	61,800	66,100	57,500
01/07/2026	74,100	0 (0%)	1,300	96.07	0	0	74,100	79,200	69,000
30/06/2026	74,100	0 (0%)	3,900	288.91	0	0	74,100	79,200	69,000
29/06/2026	74,100	1.1 (1.51%)	3,900	287.01	0	0	73,000	78,100	67,900
26/06/2026	73,000	0 (0%)	2,900	211.3	0	0	73,000	78,100	67,900
25/06/2026	73,000	0 (0%)	7,000	511	0	0	73,000	78,100	67,900
24/06/2026	73,000	0.7 (0.97%)	9,300	679.94	0	0	72,300	77,300	67,300
23/06/2026	72,300	0.8 (1.12%)	13,800	1,010.79	0	0	71,500	76,500	66,500
22/06/2026	71,500	0 (0%)	3,200	229.25	0	0	71,500	76,500	66,500
19/06/2026	71,500	-0.8 (-1.11%)	3,400	243.9	0	0	72,300	77,300	67,300
18/06/2026	72,300	0 (0%)	4,700	339.92	0	0	72,300	77,300	67,300
17/06/2026	72,300	0.3 (0.42%)	4,000	287.59	0	0	72,000	77,000	67,000
16/06/2026	72,000	0 (0%)	200	14.4	0	0	72,000	77,000	67,000
15/06/2026	72,000	0.9 (1.27%)	3,600	259.22	0	0	71,100	76,000	66,200
12/06/2026	71,100	-1.3 (-1.8%)	300	21.33	0	0	72,400	77,400	67,400
11/06/2026	72,400	2.4 (3.43%)	2,500	177.53	0	0	70,000	74,900	65,100
10/06/2026	70,000	0 (0%)	0	0	0	0	70,000	74,900	65,100
09/06/2026	70,000	0.1 (0.14%)	700	49	0	0	69,900	74,700	65,100
08/06/2026	69,900	-1.1 (-1.55%)	1,600	112.5	0	0	71,000	75,900	66,100
05/06/2026	71,000	0 (0%)	100	7.1	0	0	71,000	75,900	66,100
04/06/2026	71,000	0.1 (0.14%)	5,700	404.3	0	0	70,900	75,800	66,000
03/06/2026	70,900	-0.1 (-0.14%)	700	49.45	0	0	71,000	75,900	66,100
02/06/2026	71,000	0 (0%)	700	49.8	0	0	71,000	75,900	66,100
01/06/2026	72,000	0.4 (0.56%)	1,700	122.15	0	0	71,600	76,600	66,600
29/05/2026	71,600	0.1 (0.14%)	200	14.31	0	0	71,500	76,500	66,500
28/05/2026	71,500	-0.5 (-0.69%)	2,200	157.62	0	0	72,000	77,000	67,000
27/05/2026	72,000	0 (0%)	2,300	165.6	0	0	72,000	77,000	67,000
26/05/2026	72,000	0.1 (0.14%)	3,900	280.75	0	0	71,900	76,900	66,900
25/05/2026	71,900	0.2 (0.28%)	3,700	264.93	0	0	71,700	76,700	66,700
22/05/2026	71,700	0.1 (0.14%)	1,000	71.68	0	0	71,600	76,600	66,600
21/05/2026	71,600	0 (0%)	1,100	78.76	0	0	71,600	76,600	66,600
20/05/2026	71,600	-0.3 (-0.42%)	1,700	121.64	0	0	71,900	76,900	66,900
19/05/2026	71,900	-0.1 (-0.14%)	1,900	136.78	0	0	72,000	77,000	67,000
18/05/2026	72,000	0 (0%)	1,400	100.75	0	0	72,000	77,000	67,000
15/05/2026	72,000	-0.3 (-0.41%)	11,500	832.1	0	0	72,300	77,300	67,300
14/05/2026	72,300	0.3 (0.42%)	2,800	202.48	0	0	72,000	77,000	67,000
13/05/2026	72,000	0 (0%)	11,500	824.1	0	0	72,000	77,000	67,000
12/05/2026	72,000	0 (0%)	4,300	310.57	0	0	72,000	77,000	67,000
11/05/2026	72,000	0.2 (0.28%)	4,900	351.9	0	0	71,800	76,800	66,800
08/05/2026	71,800	-0.1 (-0.14%)	3,300	237.57	0	0	71,900	76,900	66,900
07/05/2026	71,900	1 (1.41%)	61,900	4,470.3	0	0	70,900	75,800	66,000
06/05/2026	70,900	0.6 (0.85%)	20,800	1,489.68	0	0	70,300	75,200	65,400
05/05/2026	70,300	-0.5 (-0.71%)	3,400	240.51	0	0	70,800	75,700	65,900
04/05/2026	70,800	0 (0%)	7,800	557.91	0	0	70,800	75,700	65,900
29/04/2026	70,800	-0.4 (-0.56%)	14,600	1,034.94	0	0	71,200	76,100	66,300
28/04/2026	71,200	1.5 (2.15%)	1,500	105.68	0	0	69,700	74,500	64,900
24/04/2026	69,700	1.7 (2.5%)	1,600	111.86	0	0	68,000	72,700	63,300
23/04/2026	68,000	-0.7 (-1.02%)	3,900	265.75	0	0	68,700	73,500	63,900
22/04/2026	68,700	-0.1 (-0.15%)	6,200	409.11	0	0	68,800	73,600	64,000
21/04/2026	68,800	-0.2 (-0.29%)	10,500	694.38	0	0	69,000	73,800	64,200
20/04/2026	69,000	0 (0%)	200	13.79	0	0	69,000	73,800	64,200
17/04/2026	69,000	-0.8 (-1.15%)	4,600	318.1	0	0	69,800	74,600	65,000
16/04/2026	69,800	0.8 (1.16%)	4,200	283.44	0	0	69,000	73,800	64,200
15/04/2026	69,000	-1 (-1.43%)	2,900	201.5	0	0	70,000	74,900	65,100
14/04/2026	70,000	0 (0%)	1,500	104.86	0	0	70,000	74,900	65,100
13/04/2026	70,000	0 (0%)	0	0	0	0	70,000	74,900	65,100
10/04/2026	70,000	0 (0%)	1,200	83.93	0	0	70,000	74,900	65,100
09/04/2026	70,000	0.1 (0.14%)	300	20.9	0	0	69,900	74,700	65,100
08/04/2026	69,900	3.7 (5.59%)	1,600	111.35	0	0	66,200	70,800	61,600
07/04/2026	66,200	-3.8 (-5.43%)	100	6.62	0	0	70,000	74,900	65,100
06/04/2026	70,000	0 (0%)	2,000	140	0	0	70,000	74,900	65,100
03/04/2026	70,000	1.1 (1.6%)	1,100	75.55	0	0	68,900	73,700	64,100
02/04/2026	68,900	-0.9 (-1.29%)	3,400	236.34	0	0	69,800	74,600	65,000
01/04/2026	69,800	0 (0%)	7,500	523.08	0	0	69,800	74,600	65,000
31/03/2026	69,800	0 (0%)	0	0	0	0	69,800	74,600	65,000
30/03/2026	69,800	-1.1 (-1.55%)	4,200	293.73	0	0	70,900	75,800	66,000
27/03/2026	70,900	0.9 (1.29%)	2,900	202.33	0	0	70,000	74,900	65,100
26/03/2026	70,000	-1 (-1.41%)	1,000	69.98	0	0	71,000	75,900	66,100
25/03/2026	71,000	0 (0%)	300	21.3	0	0	71,000	75,900	66,100
24/03/2026	71,000	1.1 (1.57%)	19,200	1,362.39	0	0	69,900	74,700	65,100
23/03/2026	69,900	-0.1 (-0.14%)	14,200	963.48	0	0	70,000	74,900	65,100
20/03/2026	70,000	-0.5 (-0.71%)	15,400	1,081.61	0	0	70,500	75,400	65,600
19/03/2026	70,500	-1.4 (-1.95%)	7,300	518.17	0	0	71,900	76,900	66,900
18/03/2026	71,900	-0.2 (-0.28%)	9,100	655.79	0	0	72,100	77,100	67,100
17/03/2026	72,100	-0.9 (-1.23%)	16,000	1,157.4	0	0	73,000	78,100	67,900
16/03/2026	73,000	-1.4 (-1.88%)	7,700	562.09	0	0	74,400	79,600	69,200
13/03/2026	74,400	0.7 (0.95%)	100	7.44	0	0	73,700	78,800	68,600
12/03/2026	73,700	0.7 (0.96%)	1,600	115.84	0	0	73,000	78,100	67,900
11/03/2026	73,000	0.4 (0.55%)	5,500	402.04	0	0	72,600	77,600	67,600
10/03/2026	72,600	2.9 (4.16%)	7,000	505.45	0	0	69,700	74,500	64,900
09/03/2026	69,700	-5.2 (-6.94%)	144,900	10,123.13	0	0	74,900	80,100	69,700
06/03/2026	74,900	-0.1 (-0.13%)	2,000	149.76	0	0	75,000	80,200	69,800
05/03/2026	75,000	0.6 (0.81%)	27,800	2,091.45	0	0	74,400	79,600	69,200
04/03/2026	74,400	-1.1 (-1.46%)	8,600	636.56	0	0	75,500	80,700	70,300
03/03/2026	75,500	1.1 (1.48%)	15,400	1,155.24	0	0	74,400	79,600	69,200
02/03/2026	74,400	-1.1 (-1.46%)	8,300	619.06	0	0	75,500	80,700	70,300
27/02/2026	75,500	-0.3 (-0.4%)	5,000	386.11	0	0	75,800	81,100	70,500
26/02/2026	75,800	-0.1 (-0.13%)	9,100	685.77	0	0	75,900	81,200	70,600
25/02/2026	75,900	0.1 (0.13%)	8,200	617.49	0	0	75,800	81,100	70,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結