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
24/09/2026	19,900	0 (0%)	0	0	0	0	19,900	22,800	17,000
23/09/2026	19,800	-0.1 (-0.5%)	305	6.06	0	0	19,900	22,800	17,000
22/09/2026	20,000	0.2 (1.01%)	300	5.98	0	0	19,800	22,700	16,900
21/09/2026	19,800	0 (0%)	0	0	0	0	19,800	22,700	16,900
18/09/2026	19,800	-0.1 (-0.5%)	100	1.98	0	0	19,900	22,800	17,000
17/09/2026	20,000	0.3 (1.52%)	208	4.13	0	0	19,700	22,600	16,800
16/09/2026	19,900	0.2 (1.02%)	3,210	63.29	0	0	19,700	22,600	16,800
15/09/2026	19,700	0 (0%)	5	0.1	0	0	19,700	22,600	16,800
14/09/2026	19,800	0.6 (3.13%)	1,800	35.44	0	0	19,200	22,000	16,400
11/09/2026	19,200	0 (0%)	100	1.92	0	0	19,200	22,000	16,400
10/09/2026	19,500	-0.4 (-2.01%)	590	11.31	0	0	19,900	22,800	17,000
09/09/2026	19,900	-0.2 (-1.%)	400	7.96	0	0	20,100	23,100	17,100
08/09/2026	20,100	0 (0%)	100	2.01	0	0	20,100	23,100	17,100
07/09/2026	20,100	0 (0%)	400	8.03	0	0	20,100	23,100	17,100
04/09/2026	20,000	-0.3 (-1.48%)	600	12.08	0	0	20,300	23,300	17,300
03/09/2026	20,500	0.3 (1.49%)	473	9.58	0	0	20,200	23,200	17,200
28/08/2026	20,200	0 (0%)	800	16.15	0	0	20,200	23,200	17,200
27/08/2026	20,000	-1.6 (-7.41%)	800	16.15	0	0	21,600	24,800	18,400
26/08/2026	21,600	2.1 (10.77%)	240	5.1	0	0	19,500	22,400	16,600
25/08/2026	19,500	-0.6 (-2.99%)	1,000	19.5	0	0	20,100	23,100	17,100
24/08/2026	20,300	-0.4 (-1.93%)	2,601	52.3	0	0	20,700	23,800	17,600
21/08/2026	20,700	0 (0%)	0	0	0	0	20,700	23,800	17,600
20/08/2026	20,500	-1.8 (-8.07%)	1,500	31.05	0	0	22,300	25,600	19,000
19/08/2026	22,300	-0.1 (-0.45%)	1,600	35.68	0	0	22,400	25,700	19,100
18/08/2026	22,400	2.1 (10.34%)	300	6.72	0	0	20,300	23,300	17,300
17/08/2026	20,300	0 (0%)	300	6.09	0	0	20,300	23,300	17,300
14/08/2026	20,300	0 (0%)	200	4.05	0	0	20,300	23,300	17,300
13/08/2026	19,900	-1.6 (-7.44%)	900	18.29	0	0	21,500	24,700	18,300
12/08/2026	21,500	0 (0%)	100	2.15	0	0	21,500	24,700	18,300
11/08/2026	22,000	-0.2 (-0.9%)	4,000	86.03	0	0	22,200	25,500	18,900
10/08/2026	22,200	0 (0%)	3,000	66.6	0	0	22,200	25,500	18,900
07/08/2026	22,200	0 (0%)	2,800	62.16	0	0	22,200	25,500	18,900
06/08/2026	22,200	0.1 (0.45%)	1,200	26.58	0	0	22,100	25,400	18,800
05/08/2026	22,000	-0.1 (-0.45%)	213	4.7	0	0	22,100	25,400	18,800
04/08/2026	21,500	-0.5 (-2.27%)	1,800	39.74	0	0	22,000	25,300	18,700
03/08/2026	22,000	0 (0%)	900	19.8	0	0	22,000	25,300	18,700
31/07/2026	22,000	-0.2 (-0.9%)	2,400	52.87	0	0	22,200	25,500	18,900
30/07/2026	23,500	-0.5 (-2.08%)	3,000	70.9	0	0	24,000	27,600	20,400
29/07/2026	24,000	0 (0%)	1,100	26.4	0	0	24,000	27,600	20,400
28/07/2026	24,000	0.5 (2.13%)	1,200	28.75	0	0	23,500	27,000	20,000
27/07/2026	23,500	-0.4 (-1.67%)	300	7.05	0	0	23,900	27,400	20,400
24/07/2026	24,000	1.1 (4.8%)	600	14.34	0	0	22,900	26,300	19,500
23/07/2026	22,900	-0.1 (-0.43%)	2,000	45.84	0	0	23,000	26,400	19,600
22/07/2026	23,000	-1.2 (-4.96%)	904	20.8	0	0	24,200	27,800	20,600
21/07/2026	24,000	-0.9 (-3.61%)	4,000	96.88	0	0	24,900	28,600	21,200
20/07/2026	25,100	2.7 (12.05%)	3,100	77.27	0	0	22,400	25,700	19,100
17/07/2026	25,300	2.6 (11.45%)	2,900	65.02	0	0	22,700	26,100	19,300
16/07/2026	21,600	-2.4 (-10%)	2,100	47.69	0	0	24,000	27,600	20,400
15/07/2026	23,700	-1.9 (-7.42%)	3,447	82.83	0	0	25,600	29,400	21,800
14/07/2026	26,000	0.5 (1.96%)	1,413	36.16	0	0	25,500	29,300	21,700
13/07/2026	24,800	-0.7 (-2.75%)	4,256	108.27	0	0	25,500	29,300	21,700
10/07/2026	25,500	-0.1 (-0.39%)	900	22.95	0	0	25,600	29,400	21,800
09/07/2026	26,000	1 (4%)	13,774	353.31	0	0	25,000	28,700	21,300
08/07/2026	24,900	0.7 (2.89%)	3,900	97.62	0	0	24,200	27,800	20,600
07/07/2026	24,200	0 (0%)	0	0	0	0	24,200	27,800	20,600
06/07/2026	24,000	-0.4 (-1.64%)	2,322	56.09	0	0	24,400	28,000	20,800
03/07/2026	24,300	-0.5 (-2.02%)	223	5.41	0	0	24,800	28,500	21,100
02/07/2026	24,500	-0.5 (-2%)	2,501	62.02	0	0	25,000	28,700	21,300
01/07/2026	24,800	-0.6 (-2.36%)	823	20.61	0	0	25,400	29,200	21,600
30/06/2026	23,200	-0.8 (-3.33%)	960	24.35	0	0	24,000	27,600	20,400
29/06/2026	24,000	0.6 (2.56%)	1,500	35.98	0	0	23,400	26,900	19,900
26/06/2026	22,200	-1.6 (-6.72%)	900	21.08	0	0	23,800	27,300	20,300
25/06/2026	24,000	-0.6 (-2.44%)	1,604	38.23	0	0	24,600	28,200	21,000
24/06/2026	24,500	1.1 (4.7%)	2,706	66.56	0	0	23,400	26,900	19,900
23/06/2026	24,500	-0.4 (-1.61%)	5,305	124.14	0	0	24,900	28,600	21,200
22/06/2026	24,900	0 (0%)	200	4.98	0	0	24,900	28,600	21,200
19/06/2026	24,000	2 (9.09%)	903	22.49	0	0	22,000	25,300	18,700
18/06/2026	24,600	0 (0%)	5,188	114.32	0	0	24,600	28,200	21,000
17/06/2026	24,000	-1.1 (-4.38%)	704	17.29	0	0	25,100	28,800	21,400
16/06/2026	25,000	-0.7 (-2.72%)	1,200	30.07	0	0	25,700	29,500	21,900
15/06/2026	26,300	2.3 (9.58%)	7,370	189.67	0	0	24,000	27,600	20,400
12/06/2026	24,000	0.5 (2.13%)	200	4.8	0	0	23,500	27,000	20,000
11/06/2026	23,200	-0.4 (-1.69%)	1,040	24.45	0	0	23,600	27,100	20,100
10/06/2026	23,500	-0.5 (-2.08%)	910	21.46	0	0	24,000	27,600	20,400
09/06/2026	24,000	0 (0%)	93	2.28	0	0	24,000	27,600	20,400
08/06/2026	23,900	0.5 (2.14%)	207	4.96	0	0	23,400	26,900	19,900
05/06/2026	23,500	0 (0%)	500	11.72	0	0	23,500	27,000	20,000
04/06/2026	23,500	0.3 (1.29%)	400	9.38	0	0	23,200	26,600	19,800
03/06/2026	23,200	0 (0%)	256	5.93	0	0	23,200	26,600	19,800
02/06/2026	23,000	-0.1 (-0.43%)	900	20.87	0	0	23,100	26,500	19,700
01/06/2026	23,200	-0.4 (-1.69%)	405	9.35	0	0	23,600	27,100	20,100
29/05/2026	23,800	-0.3 (-1.24%)	2,003	47.19	0	0	24,100	27,700	20,500
28/05/2026	24,400	0.2 (0.83%)	1,600	38.5	0	0	24,200	27,800	20,600
27/05/2026	24,000	-1 (-4%)	1,601	38.77	0	0	25,000	28,700	21,300
26/05/2026	24,800	-0.2 (-0.8%)	3,592	89.65	0	0	25,000	28,700	21,300
25/05/2026	26,600	2.3 (9.47%)	2,655	66.38	0	0	24,300	27,900	20,700
22/05/2026	24,000	-0.5 (-2.04%)	2,725	66.25	0	0	24,500	28,100	20,900
21/05/2026	24,000	-0.9 (-3.61%)	402	9.85	0	0	24,900	28,600	21,200
20/05/2026	24,900	-0.1 (-0.4%)	1,975	49.23	0	0	25,000	28,700	21,300
19/05/2026	25,000	0.3 (1.21%)	1,959	48.89	0	0	24,700	28,400	21,000
18/05/2026	24,800	0.1 (0.4%)	3,140	77.53	0	0	24,700	28,400	21,000
15/05/2026	24,500	-1.9 (-7.2%)	10,319	254.41	0	0	26,400	30,300	22,500
14/05/2026	25,100	-3.1 (-10.99%)	2,340	61.82	0	0	28,200	32,400	24,000
13/05/2026	26,800	0.2 (0.75%)	6,178	173.91	0	0	26,600	30,500	22,700
12/05/2026	27,000	1 (3.85%)	8,044	213.84	0	0	26,000	29,900	22,100
11/05/2026	24,100	-2 (-7.66%)	7,002	182.31	0	0	26,100	30,000	22,200
08/05/2026	25,700	0 (0%)	5,821	151.67	0	0	25,700	29,500	21,900
07/05/2026	25,600	-1.1 (-4.12%)	6,910	177.93	0	0	26,700	30,700	22,700
06/05/2026	26,500	-0.8 (-2.93%)	3,861	103.04	0	0	27,300	31,300	23,300
05/05/2026	26,900	1.9 (7.6%)	11,239	307.02	0	0	25,000	28,700	21,300
04/05/2026	25,000	0 (0%)	2,900	72.56	0	0	25,000	28,700	21,300
29/04/2026	24,400	-0.2 (-0.81%)	1,835	45.92	0	0	24,600	28,200	21,000
28/04/2026	24,800	-0.1 (-0.4%)	1,500	36.84	0	0	24,900	28,600	21,200
24/04/2026	24,100	-0.5 (-2.03%)	2,701	67.36	0	0	24,600	28,200	21,000
23/04/2026	24,600	0.4 (1.65%)	5,380	132.27	0	0	24,200	27,800	20,600
22/04/2026	24,500	-2 (-7.55%)	3,163	76.67	0	0	26,500	30,400	22,600
21/04/2026	26,200	0 (0%)	5,200	137.61	0	0	26,200	30,100	22,300
20/04/2026	26,200	-1.2 (-4.38%)	5,823	152.64	0	0	27,400	31,500	23,300
17/04/2026	27,600	1.6 (6.15%)	1,529	41.93	0	0	26,000	29,900	22,100
16/04/2026	25,900	-0.8 (-3.%)	5,925	154.21	0	0	26,700	30,700	22,700
15/04/2026	26,000	-1.5 (-5.45%)	1,306	34.92	0	0	27,500	31,600	23,400
14/04/2026	27,000	-0.5 (-1.82%)	6,902	189.58	0	0	27,500	31,600	23,400
13/04/2026	27,100	0.5 (1.88%)	5,300	145.76	0	0	26,600	30,500	22,700
10/04/2026	26,900	1.4 (5.49%)	4,120	109.76	0	0	25,500	29,300	21,700
09/04/2026	25,500	0 (0%)	1,123	28.58	0	0	25,500	29,300	21,700
08/04/2026	26,800	2.7 (11.2%)	4,199	107.12	0	0	24,100	27,700	20,500
07/04/2026	25,000	-0.4 (-1.57%)	2,337	56.61	0	0	25,400	29,200	21,600
06/04/2026	24,000	-2 (-7.69%)	724	18.39	0	0	26,000	29,900	22,100
03/04/2026	25,900	-1.5 (-5.47%)	4,050	105.23	0	0	27,400	31,500	23,300
02/04/2026	27,000	-0.1 (-0.37%)	2,722	74.54	0	0	27,100	31,100	23,100
01/04/2026	27,100	0.2 (0.74%)	4,532	122.7	0	0	26,900	30,900	22,900
31/03/2026	27,000	0 (0%)	4,730	127.34	0	0	27,000	31,000	23,000
30/03/2026	27,000	0.1 (0.37%)	4,408	118.82	0	0	26,900	30,900	22,900
27/03/2026	27,000	0 (0%)	2,554	68.66	0	0	27,000	31,000	23,000
26/03/2026	26,900	-1.7 (-5.94%)	1,500	40.44	0	0	28,600	32,800	24,400
25/03/2026	29,000	2 (7.41%)	3,732	106.76	0	0	27,000	31,000	23,000
24/03/2026	26,500	-0.8 (-2.93%)	8,819	238.31	0	0	27,300	31,300	23,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結