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
13/11/2026	12,900	0.1 (0.78%)	100	1.29	0	0	12,800	14,700	10,900
12/11/2026	12,900	0.1 (0.78%)	2,100	26.96	0	0	12,800	14,700	10,900
11/11/2026	12,800	0.1 (0.79%)	100	1.28	0	0	12,700	14,600	10,800
10/11/2026	12,700	0 (0%)	600	7.62	0	0	12,700	14,600	10,800
09/11/2026	12,700	0.4 (3.25%)	5,000	63.5	0	0	12,300	14,100	10,500
06/11/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
05/11/2026	12,300	0 (0%)	100	1.23	0	0	12,300	14,100	10,500
04/11/2026	12,300	0.2 (1.65%)	600	7.38	0	0	12,100	13,900	10,300
03/11/2026	12,100	0 (0%)	0	0	0	0	12,100	13,900	10,300
02/11/2026	12,100	-0.4 (-3.2%)	2,000	24.2	0	0	12,500	14,300	10,700
30/10/2026	12,500	0.5 (4.17%)	1,400	17.5	0	0	12,000	13,800	10,200
29/10/2026	12,000	0 (0%)	2	0.02	0	0	12,000	13,800	10,200
28/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
27/10/2026	11,500	-0.5 (-4.17%)	1,100	13.15	0	0	12,000	13,800	10,200
26/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
23/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
22/10/2026	12,000	0 (0%)	800	9.6	0	0	12,000	13,800	10,200
21/10/2026	12,000	0 (0%)	1,100	13.2	0	0	12,000	13,800	10,200
20/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
19/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
16/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
15/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
14/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
13/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
12/10/2026	12,000	0 (0%)	1	0.01	0	0	12,000	13,800	10,200
09/10/2026	12,000	0 (0%)	33	0.34	0	0	12,000	13,800	10,200
08/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
07/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
06/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
05/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
02/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
01/10/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
30/09/2026	12,000	0.1 (0.84%)	100	1.2	0	0	11,900	13,600	10,200
29/09/2026	11,900	0 (0%)	0	0	0	0	11,900	13,600	10,200
28/09/2026	11,900	0 (0%)	0	0	0	0	11,900	13,600	10,200
25/09/2026	11,900	0 (0%)	0	0	0	0	11,900	13,600	10,200
24/09/2026	11,900	0 (0%)	0	0	0	0	11,900	13,600	10,200
23/09/2026	11,900	0 (0%)	1	0.01	0	0	11,900	13,600	10,200
22/09/2026	11,900	-1.9 (-13.77%)	2,907	34.59	0	0	13,800	15,800	11,800
21/09/2026	13,800	0 (0%)	0	0	0	0	13,800	15,800	11,800
18/09/2026	13,800	0 (0%)	100	1.38	0	0	13,800	15,800	11,800
17/09/2026	13,800	0 (0%)	0	0	0	0	13,800	15,800	11,800
16/09/2026	13,800	0 (0%)	0	0	0	0	13,800	15,800	11,800
15/09/2026	13,800	-2.4 (-14.81%)	2,012	27.81	0	0	16,200	18,600	13,800
14/09/2026	16,200	0 (0%)	0	0	0	0	16,200	18,600	13,800
11/09/2026	16,200	0 (0%)	1	0.02	0	0	16,200	18,600	13,800
10/09/2026	16,200	0 (0%)	0	0	0	0	16,200	18,600	13,800
09/09/2026	16,200	0 (0%)	0	0	0	0	16,200	18,600	13,800
08/09/2026	16,200	0 (0%)	0	0	0	0	16,200	18,600	13,800
07/09/2026	16,200	0 (0%)	0	0	0	0	16,200	18,600	13,800
04/09/2026	16,200	0 (0%)	0	0	0	0	16,200	18,600	13,800
03/09/2026	16,200	0 (0%)	0	0	0	0	16,200	18,600	13,800
28/08/2026	16,200	0 (0%)	5	0.07	0	0	16,200	18,600	13,800
27/08/2026	16,200	2.1 (14.89%)	200	3.24	0	0	14,100	16,200	12,000
26/08/2026	14,100	1.8 (14.63%)	3,106	43.78	0	0	12,300	14,100	10,500
25/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
24/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
21/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
20/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
19/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
18/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
17/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
14/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
13/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
12/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
11/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
10/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
07/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
06/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
05/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
04/08/2026	12,300	0 (0%)	1	0.01	0	0	12,300	14,100	10,500
03/08/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
31/07/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
30/07/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
29/07/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
28/07/2026	12,300	0 (0%)	0	0	0	0	12,300	14,100	10,500
27/07/2026	12,300	0.3 (2.5%)	1,218	15.	0	0	12,000	13,800	10,200
24/07/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
23/07/2026	12,000	0 (0%)	0	0	0	0	12,000	13,800	10,200
22/07/2026	12,000	-1.5 (-11.11%)	107	1.31	0	0	13,500	15,500	11,500
21/07/2026	13,500	0 (0%)	31	0.37	0	0	13,500	15,500	11,500
20/07/2026	13,300	-2.2 (-14.19%)	4,219	56.78	0	0	15,500	17,800	13,200
17/07/2026	15,000	-0.2 (-1.32%)	2,215	34.24	0	0	15,200	17,400	13,000
16/07/2026	15,500	2 (14.81%)	31,837	484.55	0	0	13,500	15,500	11,500
15/07/2026	13,500	0 (0%)	300	4.05	0	0	13,500	15,500	11,500
14/07/2026	13,500	1.7 (14.41%)	16,935	228.52	0	0	11,800	13,500	10,100
13/07/2026	12,000	1.5 (14.29%)	104,220	1,232.38	0	0	10,500	12,000	9,000
10/07/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
09/07/2026	10,500	0 (0%)	19	0.17	0	0	10,500	12,000	9,000
08/07/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
07/07/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
06/07/2026	10,500	0.3 (2.94%)	2,000	21	0	0	10,200	11,700	8,700
03/07/2026	10,200	0 (0%)	0	0	0	0	10,200	11,700	8,700
02/07/2026	10,200	0 (0%)	20	0.2	0	0	10,200	11,700	8,700
01/07/2026	10,200	0 (0%)	0	0	0	0	10,200	11,700	8,700
30/06/2026	10,200	0 (0%)	0	0	0	0	10,200	11,700	8,700
29/06/2026	10,200	0 (0%)	3	0.03	0	0	10,200	11,700	8,700
26/06/2026	10,700	0.2 (1.9%)	8,000	81.5	0	0	10,500	12,000	9,000
25/06/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
24/06/2026	10,500	-0.4 (-3.67%)	2,100	22.06	0	0	10,900	12,500	9,300
23/06/2026	10,900	0 (0%)	0	0	0	0	10,900	12,500	9,300
22/06/2026	10,900	0 (0%)	0	0	0	0	10,900	12,500	9,300
19/06/2026	10,900	0 (0%)	0	0	0	0	10,900	12,500	9,300
18/06/2026	10,900	0 (0%)	0	0	0	0	10,900	12,500	9,300
17/06/2026	10,900	0 (0%)	0	0	0	0	10,900	12,500	9,300
16/06/2026	10,900	0 (0%)	0	0	0	0	10,900	12,500	9,300
15/06/2026	10,900	0 (0%)	22	0.21	0	0	10,900	12,500	9,300
12/06/2026	10,900	0 (0%)	0	0	0	0	10,900	12,500	9,300
11/06/2026	10,900	0 (0%)	0	0	0	0	10,900	12,500	9,300
10/06/2026	10,900	0 (0%)	35	0.33	0	0	10,900	12,500	9,300
09/06/2026	10,900	0 (0%)	0	0	0	0	10,900	12,500	9,300
08/06/2026	10,800	0.3 (2.86%)	2,000	21.7	0	0	10,500	12,000	9,000
05/06/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
04/06/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
03/06/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
02/06/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
01/06/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
29/05/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
28/05/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
27/05/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
26/05/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
25/05/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
22/05/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
21/05/2026	10,500	0 (0%)	1	0.01	0	0	10,500	12,000	9,000
20/05/2026	10,500	0.5 (5%)	4,800	50.4	0	0	10,000	11,500	8,500
19/05/2026	11,000	0 (0%)	1	0.01	0	0	11,000	12,600	9,400
18/05/2026	11,000	0 (0%)	0	0	0	0	11,000	12,600	9,400
15/05/2026	11,000	0 (0%)	0	0	0	0	11,000	12,600	9,400
14/05/2026	11,000	0 (0%)	0	0	0	0	11,000	12,600	9,400

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結