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
24/08/2026	16,100	0 (0%)	11	0.17	0	0	16,100	18,500	13,700
21/08/2026	15,700	1.2 (8.28%)	1,612	25.91	0	0	14,500	16,600	12,400
20/08/2026	14,500	0 (0%)	1,438	20.85	0	0	14,500	16,600	12,400
19/08/2026	14,500	-0.6 (-3.97%)	301	4.37	0	0	15,100	17,300	12,900
18/08/2026	15,100	0 (0%)	0	0	0	0	15,100	17,300	12,900
17/08/2026	15,500	0.5 (3.33%)	700	10.6	0	0	15,000	17,200	12,800
14/08/2026	15,000	0 (0%)	603	9.05	0	0	15,000	17,200	12,800
13/08/2026	15,000	0 (0%)	1	0.02	0	0	15,000	17,200	12,800
12/08/2026	15,000	0 (0%)	0	0	0	0	15,000	17,200	12,800
11/08/2026	15,000	0 (0%)	100	1.5	0	0	15,000	17,200	12,800
10/08/2026	15,000	0 (0%)	13,317	199.76	0	0	15,000	17,200	12,800
07/08/2026	15,000	-1 (-6.25%)	2,000	30	0	0	16,000	18,400	13,600
06/08/2026	16,000	0 (0%)	0	0	0	0	16,000	18,400	13,600
05/08/2026	16,000	0 (0%)	200	3.2	0	0	16,000	18,400	13,600
04/08/2026	16,000	-0.2 (-1.23%)	400	6.4	0	0	16,200	18,600	13,800
03/08/2026	16,200	0 (0%)	600	9.72	0	0	16,200	18,600	13,800
31/07/2026	16,200	0 (0%)	323	5.23	0	0	16,200	18,600	13,800
30/07/2026	16,100	-2.8 (-14.81%)	200	3.23	0	0	18,900	21,700	16,100
29/07/2026	18,900	0 (0%)	0	0	0	0	18,900	21,700	16,100
28/07/2026	18,900	0 (0%)	0	0	0	0	18,900	21,700	16,100
27/07/2026	18,900	0 (0%)	0	0	0	0	18,900	21,700	16,100
24/07/2026	18,900	1.7 (9.88%)	100	1.89	0	0	17,200	19,700	14,700
23/07/2026	17,200	2.2 (14.67%)	200	3.44	0	0	15,000	17,200	12,800
22/07/2026	15,000	0 (0%)	10	0.16	0	0	15,000	17,200	12,800
21/07/2026	15,000	0 (0%)	0	0	0	0	15,000	17,200	12,800
20/07/2026	14,500	-1.4 (-8.81%)	1,900	28.49	0	0	15,900	18,200	13,600
17/07/2026	16,200	0.7 (4.52%)	1,020	16.23	0	0	15,500	17,800	13,200
16/07/2026	15,500	-0.6 (-3.73%)	304	4.72	0	0	16,100	18,500	13,700
15/07/2026	16,100	0 (0%)	0	0	0	0	16,100	18,500	13,700
14/07/2026	16,100	0 (0%)	0	0	0	0	16,100	18,500	13,700
13/07/2026	16,100	0 (0%)	0	0	0	0	16,100	18,500	13,700
10/07/2026	16,100	0 (0%)	228	3.67	0	0	16,100	18,500	13,700
09/07/2026	16,000	-0.1 (-0.62%)	700	11.25	0	0	16,100	18,500	13,700
08/07/2026	16,100	0 (0%)	0	0	0	0	16,100	18,500	13,700
07/07/2026	16,100	0 (0%)	0	0	0	0	16,100	18,500	13,700
06/07/2026	16,200	1.2 (8%)	2,005	32.28	0	0	15,000	17,200	12,800
03/07/2026	15,000	-2 (-11.76%)	500	7.5	0	0	17,000	19,500	14,500
02/07/2026	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
01/07/2026	17,000	-1.5 (-8.11%)	200	3.4	0	0	18,500	21,200	15,800
30/06/2026	18,500	0.7 (3.93%)	100	1.85	0	0	17,800	20,400	15,200
29/06/2026	17,800	2.3 (14.84%)	100	1.78	0	0	15,500	17,800	13,200
26/06/2026	15,500	-1.3 (-7.74%)	202	3.13	0	0	16,800	19,300	14,300
25/06/2026	16,800	0.9 (5.66%)	299	5.02	0	0	15,900	18,200	13,600
24/06/2026	15,900	0.1 (0.63%)	1,610	25.59	0	0	15,800	18,100	13,500
23/06/2026	15,800	0 (0%)	0	0	0	0	15,800	18,100	13,500
22/06/2026	15,900	0.9 (6%)	800	12.65	0	0	15,000	17,200	12,800
19/06/2026	15,000	0 (0%)	0	0	0	0	15,000	17,200	12,800
18/06/2026	15,000	0.2 (1.35%)	204	3.06	0	0	14,800	17,000	12,600
17/06/2026	15,900	0.3 (1.92%)	2,200	32.45	0	0	15,600	17,900	13,300
16/06/2026	15,600	0 (0%)	0	0	0	0	15,600	17,900	13,300
15/06/2026	15,600	0 (0%)	740	11.54	0	0	15,600	17,900	13,300
12/06/2026	15,500	-0.6 (-3.73%)	880	13.69	0	0	16,100	18,500	13,700
11/06/2026	16,100	0 (0%)	55	0.89	0	0	16,100	18,500	13,700
10/06/2026	16,200	0.8 (5.19%)	2,103	33.87	0	0	15,400	17,700	13,100
09/06/2026	15,100	-0.1 (-0.66%)	823	12.67	0	0	15,200	17,400	13,000
08/06/2026	15,200	0 (0%)	76	1.22	0	0	15,200	17,400	13,000
05/06/2026	15,200	0 (0%)	0	0	0	0	15,200	17,400	13,000
04/06/2026	15,900	-0.1 (-0.63%)	303	4.62	0	0	16,000	18,400	13,600
03/06/2026	16,000	0 (0%)	3,000	48	0	0	16,000	18,400	13,600
02/06/2026	16,000	0 (0%)	162	2.59	5,000	80	16,000	18,400	13,600
01/06/2026	16,000	0 (0%)	3,119	49.9	0	0	16,000	18,400	13,600
29/05/2026	16,000	0 (0%)	23	0.37	0	0	16,000	18,400	13,600
28/05/2026	16,000	0 (0%)	2,750	44.08	0	0	16,000	18,400	13,600
27/05/2026	16,000	0 (0%)	1,500	24	0	0	16,000	18,400	13,600
26/05/2026	16,000	0 (0%)	100	1.6	0	0	16,000	18,400	13,600
25/05/2026	16,000	0 (0%)	3,623	57.97	0	0	16,000	18,400	13,600
22/05/2026	16,000	0.1 (0.63%)	227	3.64	0	0	15,900	18,200	13,600
21/05/2026	16,800	-0.1 (-0.59%)	346	5.56	0	0	16,900	19,400	14,400
20/05/2026	16,900	0 (0%)	28	0.47	0	0	16,900	19,400	14,400
19/05/2026	16,900	-0.1 (-0.59%)	200	3.38	0	0	17,000	19,500	14,500
18/05/2026	17,000	0.2 (1.19%)	2,500	42.44	0	0	16,800	19,300	14,300
15/05/2026	16,800	0 (0%)	400	6.72	0	0	16,800	19,300	14,300
14/05/2026	16,800	0 (0%)	3	0.05	0	0	16,800	19,300	14,300
13/05/2026	16,800	0 (0%)	100	1.68	0	0	16,800	19,300	14,300
12/05/2026	16,900	0.3 (1.81%)	1,024	17.16	0	0	16,600	19,000	14,200
11/05/2026	16,600	0 (0%)	133	2.21	0	0	16,600	19,000	14,200
08/05/2026	16,600	0 (0%)	310	5.15	0	0	16,600	19,000	14,200
07/05/2026	16,800	1.3 (8.39%)	418	6.91	0	0	15,500	17,800	13,200
06/05/2026	15,500	0.6 (4.03%)	100	1.55	0	0	14,900	17,100	12,700
05/05/2026	14,900	0 (0%)	0	0	0	0	14,900	17,100	12,700
04/05/2026	14,500	-2.3 (-13.69%)	654	9.76	0	0	16,800	19,300	14,300
29/04/2026	16,800	0 (0%)	200	3.36	0	0	16,800	19,300	14,300
28/04/2026	16,800	0 (0%)	1,668	28.04	0	0	16,800	19,300	14,300
24/04/2026	16,800	0 (0%)	200	3.36	0	0	16,800	19,300	14,300
23/04/2026	16,800	0.1 (0.6%)	643	10.82	0	0	16,700	19,200	14,200
22/04/2026	17,200	1.3 (8.18%)	11,344	189.79	0	0	15,900	18,200	13,600
21/04/2026	16,100	-1.5 (-8.52%)	1,100	17.53	0	0	17,600	20,200	15,000
20/04/2026	17,600	0 (0%)	0	0	0	0	17,600	20,200	15,000
17/04/2026	17,600	0 (0%)	0	0	0	0	17,600	20,200	15,000
16/04/2026	17,600	0 (0%)	11	0.17	0	0	17,600	20,200	15,000
15/04/2026	17,600	0 (0%)	200	3.52	0	0	17,600	20,200	15,000
14/04/2026	17,600	0 (0%)	0	0	0	0	17,600	20,200	15,000
13/04/2026	16,400	0.2 (1.23%)	500	8.81	0	0	16,200	18,600	13,800
10/04/2026	16,200	-2.7 (-14.29%)	8,420	136.63	0	0	18,900	21,700	16,100
09/04/2026	18,900	0 (0%)	0	0	0	0	18,900	21,700	16,100
08/04/2026	18,900	0.2 (1.07%)	800	15.12	0	0	18,700	21,500	15,900
07/04/2026	18,700	0 (0%)	0	0	0	0	18,700	21,500	15,900
06/04/2026	18,300	-0.1 (-0.54%)	714	13.36	0	0	18,400	21,100	15,700
03/04/2026	18,000	1 (5.88%)	600	11.05	0	0	17,000	19,500	14,500
02/04/2026	17,000	-0.8 (-4.49%)	1,319	22.4	0	0	17,800	20,400	15,200
01/04/2026	16,700	-2.3 (-12.11%)	792	14.11	0	0	19,000	21,800	16,200
31/03/2026	19,000	0.2 (1.06%)	100	1.9	0	0	18,800	21,600	16,000
30/03/2026	18,800	0.7 (3.87%)	110	2.07	0	0	18,100	20,800	15,400
27/03/2026	19,000	1 (5.56%)	2,811	50.73	0	0	18,000	20,700	15,300
26/03/2026	18,000	-1 (-5.26%)	300	5.4	0	0	19,000	21,800	16,200
25/03/2026	19,000	0.4 (2.15%)	237	4.52	0	0	18,600	21,300	15,900
24/03/2026	18,000	0 (0%)	410	7.62	0	0	18,000	20,700	15,300
23/03/2026	18,000	-0.7 (-3.74%)	295	5.38	0	0	18,700	21,500	15,900
20/03/2026	18,700	0.7 (3.89%)	116	2.13	0	0	18,000	20,700	15,300
19/03/2026	18,000	-1.4 (-7.22%)	1,036	18.67	0	0	19,400	22,300	16,500
18/03/2026	19,400	-0.2 (-1.02%)	200	3.88	0	0	19,600	22,500	16,700
17/03/2026	19,500	-0.2 (-1.02%)	3,811	74.8	0	0	19,700	22,600	16,800
16/03/2026	19,900	-2 (-9.13%)	2,683	52.69	0	0	21,900	25,100	18,700
13/03/2026	20,000	-0.5 (-2.44%)	6,501	142.32	0	0	20,500	23,500	17,500
12/03/2026	20,500	0 (0%)	1,000	20.5	0	0	20,500	23,500	17,500
11/03/2026	17,900	-2.1 (-10.5%)	203	4.16	0	0	20,000	23,000	17,000
10/03/2026	20,000	1.3 (6.95%)	1,204	24.08	0	0	18,700	21,500	15,900
09/03/2026	18,700	-3.3 (-15%)	382	7.14	0	0	22,000	25,300	18,700
06/03/2026	21,900	2.5 (12.89%)	700	15.4	0	0	19,400	22,300	16,500
05/03/2026	19,400	0 (0%)	3	0.05	0	0	19,400	22,300	16,500
04/03/2026	19,400	0 (0%)	206	4	0	0	19,400	22,300	16,500
03/03/2026	19,400	-0.2 (-1.02%)	600	11.64	0	0	19,600	22,500	16,700
02/03/2026	20,000	-2.8 (-12.28%)	1,300	25.49	0	0	22,800	26,200	19,400
27/02/2026	22,700	2.1 (10.19%)	201	4.58	0	0	20,600	23,600	17,600
26/02/2026	20,000	1.9 (10.5%)	710	14.6	0	0	18,100	20,800	15,400
25/02/2026	17,800	-3 (-14.42%)	1,933	35.06	0	0	20,800	23,900	17,700
24/02/2026	20,800	-3.6 (-14.75%)	100	2.08	0	0	24,400	28,000	20,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結