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
04/06/2026	5,100	0 (0%)	25,350	124.7	0	0	5,100	5,600	4,600
03/06/2026	5,100	-0.1 (-1.92%)	14,700	74.2	0	0	5,200	5,700	4,700
02/06/2026	5,200	0 (0%)	2,253	11.51	0	0	5,200	5,700	4,700
01/06/2026	5,200	0 (0%)	4	0.02	0	0	5,200	5,700	4,700
29/05/2026	5,200	0.1 (1.96%)	8,305	41.82	0	0	5,100	5,600	4,600
28/05/2026	5,100	-0.1 (-1.92%)	5,600	28.57	0	0	5,200	5,700	4,700
27/05/2026	5,200	0 (0%)	936	4.78	0	0	5,200	5,700	4,700
26/05/2026	5,200	0 (0%)	16,200	82.65	0	0	5,200	5,700	4,700
25/05/2026	5,200	0 (0%)	204	1.05	0	0	5,200	5,700	4,700
22/05/2026	5,200	0 (0%)	0	0	0	0	5,200	5,700	4,700
21/05/2026	5,200	0.1 (1.96%)	20,768	105.58	0	0	5,100	5,600	4,600
20/05/2026	5,100	-0.1 (-1.92%)	3,201	16.03	0	0	5,200	5,700	4,700
19/05/2026	5,200	0 (0%)	1,121	5.71	0	0	5,200	5,700	4,700
18/05/2026	5,200	0 (0%)	301	1.57	0	0	5,200	5,700	4,700
15/05/2026	5,200	0 (0%)	100	0.52	0	0	5,200	5,700	4,700
14/05/2026	5,200	0 (0%)	7,306	37.29	0	0	5,200	5,700	4,700
13/05/2026	5,200	0.1 (1.96%)	1,104	5.64	0	0	5,100	5,600	4,600
12/05/2026	5,100	0 (0%)	561	2.86	0	0	5,100	5,600	4,600
11/05/2026	5,100	-0.1 (-1.92%)	4,311	22.04	0	0	5,200	5,700	4,700
08/05/2026	5,200	0 (0%)	2,350	11.96	0	0	5,200	5,700	4,700
07/05/2026	5,200	0 (0%)	10,352	51.82	0	0	5,200	5,700	4,700
06/05/2026	5,200	0 (0%)	2,606	13.24	0	0	5,200	5,700	4,700
05/05/2026	5,200	0 (0%)	12,928	65.25	0	0	5,200	5,700	4,700
04/05/2026	5,200	0 (0%)	2,055	10.55	0	0	5,200	5,700	4,700
29/04/2026	5,200	0 (0%)	501	2.57	0	0	5,200	5,700	4,700
28/04/2026	5,200	0 (0%)	7,901	39.64	0	0	5,200	5,700	4,700
24/04/2026	5,200	0 (0%)	1,420	7.16	0	0	5,200	5,700	4,700
23/04/2026	5,200	0 (0%)	404	2.08	0	0	5,200	5,700	4,700
22/04/2026	5,200	0 (0%)	0	0	0	0	5,200	5,700	4,700
21/04/2026	5,200	0 (0%)	2,209	11.29	0	0	5,200	5,700	4,700
20/04/2026	5,200	0.1 (1.96%)	31,541	160.8	0	0	5,100	5,600	4,600
17/04/2026	5,100	0 (0%)	1,700	8.55	0	0	5,100	5,600	4,600
16/04/2026	5,100	0 (0%)	3,200	16.03	0	0	5,100	5,600	4,600
15/04/2026	5,100	0 (0%)	2,827	14.27	0	0	5,100	5,600	4,600
14/04/2026	5,100	0 (0%)	15,429	78.59	0	0	5,100	5,600	4,600
13/04/2026	5,100	0 (0%)	232	1.17	0	0	5,100	5,600	4,600
10/04/2026	5,100	0 (0%)	700	3.52	0	0	5,100	5,600	4,600
09/04/2026	5,100	0 (0%)	10	0.05	0	0	5,100	5,600	4,600
08/04/2026	5,100	0.1 (2%)	4,800	24.33	0	0	5,000	5,500	4,500
07/04/2026	5,000	-0.1 (-1.96%)	700	3.51	0	0	5,100	5,600	4,600
06/04/2026	5,100	0 (0%)	2,233	10.98	0	0	5,100	5,600	4,600
03/04/2026	5,100	0 (0%)	202	1.02	0	0	5,100	5,600	4,600
02/04/2026	5,100	0 (0%)	5,918	29.61	0	0	5,100	5,600	4,600
01/04/2026	5,100	0 (0%)	900	4.53	0	0	5,100	5,600	4,600
31/03/2026	5,100	0 (0%)	12,809	64.1	0	0	5,100	5,600	4,600
30/03/2026	5,100	0 (0%)	3,300	16.35	0	0	5,100	5,600	4,600
27/03/2026	5,100	0 (0%)	0	0	0	0	5,100	5,600	4,600
26/03/2026	5,100	0 (0%)	16,871	84.34	0	0	5,100	5,600	4,600
25/03/2026	5,100	0.1 (2%)	12,415	62.99	0	0	5,000	5,500	4,500
24/03/2026	5,000	0.1 (2.04%)	21,500	107.15	0	0	4,900	5,300	4,500
23/03/2026	4,900	-0.3 (-5.77%)	18,502	91.67	0	0	5,200	5,700	4,700
20/03/2026	5,200	0 (0%)	11,364	58.8	0	0	5,200	5,700	4,700
19/03/2026	5,200	0.1 (1.96%)	15,350	79.03	0	0	5,100	5,600	4,600
18/03/2026	5,100	0 (0%)	11,000	55.85	0	0	5,100	5,600	4,600
17/03/2026	5,100	0 (0%)	12,700	66.03	0	0	5,100	5,600	4,600
16/03/2026	5,100	0 (0%)	84,696	425.76	0	0	5,100	5,600	4,600
13/03/2026	5,100	0 (0%)	4,519	23.06	0	0	5,100	5,600	4,600
12/03/2026	5,100	-0.1 (-1.92%)	1,631	8.25	0	0	5,200	5,700	4,700
11/03/2026	5,200	0.1 (1.96%)	6,204	31.82	0	0	5,100	5,600	4,600
10/03/2026	5,100	0.1 (2%)	900	4.54	0	0	5,000	5,500	4,500
09/03/2026	5,000	-0.2 (-3.85%)	32,531	160.36	0	0	5,200	5,700	4,700
06/03/2026	5,200	-0.1 (-1.89%)	25,900	132.19	0	0	5,300	5,800	4,800
05/03/2026	5,300	0 (0%)	38,128	195.53	0	0	5,300	5,800	4,800
04/03/2026	5,300	0 (0%)	128,088	670.27	0	0	5,300	5,800	4,800
03/03/2026	5,300	0 (0%)	20,960	111.05	0	0	5,300	5,800	4,800
02/03/2026	5,300	-0.1 (-1.85%)	28,501	150.	0	0	5,400	5,900	4,900
27/02/2026	5,400	0 (0%)	6,000	31.88	0	0	5,400	5,900	4,900
26/02/2026	5,400	0 (0%)	16,600	88.04	0	0	5,400	5,900	4,900
25/02/2026	5,400	0.1 (1.89%)	21,705	115.21	0	0	5,300	5,800	4,800
24/02/2026	5,300	-0.1 (-1.85%)	7,800	41.45	0	0	5,400	5,900	4,900
23/02/2026	5,400	0 (0%)	7,807	41.51	0	0	5,400	5,900	4,900
13/02/2026	5,400	0 (0%)	12,587	66.91	0	0	5,400	5,900	4,900
12/02/2026	5,400	0 (0%)	20,843	110.54	0	0	5,400	5,900	4,900
11/02/2026	5,400	0.1 (1.89%)	7,407	39.24	0	0	5,300	5,800	4,800
10/02/2026	5,300	0 (0%)	7,350	38.97	0	0	5,300	5,800	4,800
09/02/2026	5,300	0 (0%)	6,317	33.49	0	0	5,300	5,800	4,800
06/02/2026	5,300	-0.1 (-1.85%)	11,739	62.25	0	0	5,400	5,900	4,900
05/02/2026	5,400	0 (0%)	48,394	256.41	0	0	5,400	5,900	4,900
04/02/2026	5,400	0 (0%)	6,401	33.82	0	0	5,400	5,900	4,900
03/02/2026	5,400	0 (0%)	1,700	9.03	0	0	5,400	5,900	4,900
02/02/2026	5,400	0.1 (1.89%)	51,046	272.88	0	0	5,300	5,800	4,800
30/01/2026	5,300	-0.1 (-1.85%)	36,603	194.02	0	0	5,400	5,900	4,900
29/01/2026	5,400	0 (0%)	2,100	11.14	0	0	5,400	5,900	4,900
28/01/2026	5,400	0 (0%)	6,150	32.67	0	0	5,400	5,900	4,900
27/01/2026	5,400	-0.1 (-1.82%)	25,100	133.15	0	0	5,500	6,000	5,000
26/01/2026	5,500	0 (0%)	23,200	124.95	0	0	5,500	6,000	5,000
23/01/2026	5,500	0 (0%)	48,672	264.69	0	0	5,500	6,000	5,000
22/01/2026	5,500	0 (0%)	7,483	40.53	0	0	5,500	6,000	5,000
21/01/2026	5,500	0.1 (1.85%)	101,755	562.75	0	0	5,400	5,900	4,900
20/01/2026	5,400	0 (0%)	18,647	99.29	0	0	5,400	5,900	4,900
19/01/2026	5,400	0 (0%)	25,413	134.73	125,000	675	5,400	5,900	4,900
16/01/2026	5,400	0 (0%)	15,902	85.75	0	0	5,400	5,900	4,900
15/01/2026	5,400	0 (0%)	13,000	69.02	0	0	5,400	5,900	4,900
14/01/2026	5,400	0.1 (1.89%)	11,669	61.94	0	0	5,300	5,800	4,800
13/01/2026	5,300	-0.1 (-1.85%)	13,310	70.56	0	0	5,400	5,900	4,900
12/01/2026	5,400	0 (0%)	15,111	79.79	0	0	5,400	5,900	4,900
09/01/2026	5,400	0 (0%)	810	4.32	0	0	5,400	5,900	4,900
08/01/2026	5,400	0 (0%)	15,832	83.99	0	0	5,400	5,900	4,900
07/01/2026	5,400	0 (0%)	13,402	71.1	0	0	5,400	5,900	4,900
06/01/2026	5,400	0 (0%)	6,000	31.75	0	0	5,400	5,900	4,900
05/01/2026	5,400	0 (0%)	800	4.32	0	0	5,400	5,900	4,900
31/12/2025	5,400	0 (0%)	9	0.05	0	0	5,400	5,900	4,900
30/12/2025	5,400	0 (0%)	0	0	0	0	5,400	5,900	4,900
29/12/2025	5,400	0 (0%)	2,200	11.68	0	0	5,400	5,900	4,900
26/12/2025	5,400	0 (0%)	201	1.08	0	0	5,400	5,900	4,900
25/12/2025	5,400	0.1 (1.89%)	7,853	41.65	0	0	5,300	5,800	4,800
24/12/2025	5,300	-0.1 (-1.85%)	8,300	44.19	0	0	5,400	5,900	4,900
23/12/2025	5,400	0 (0%)	13,400	71.07	0	0	5,400	5,900	4,900
22/12/2025	5,400	0 (0%)	15,400	81.66	125,000	675	5,400	5,900	4,900
19/12/2025	5,400	0 (0%)	0	0	0	0	5,400	5,900	4,900
18/12/2025	5,400	0 (0%)	100	0.54	0	0	5,400	5,900	4,900
17/12/2025	5,400	-0.1 (-1.82%)	28,100	149.11	0	0	5,500	6,000	5,000
16/12/2025	5,500	0.1 (1.85%)	11,800	63.59	0	0	5,400	5,900	4,900
15/12/2025	5,400	0 (0%)	30,910	166.95	0	0	5,400	5,900	4,900
12/12/2025	5,400	-0.1 (-1.82%)	5,443	29.41	0	0	5,500	6,000	5,000
11/12/2025	5,500	0.1 (1.85%)	28,306	153.03	0	0	5,400	5,900	4,900
10/12/2025	5,400	0 (0%)	1,139	6.15	0	0	5,400	5,900	4,900
09/12/2025	5,400	-0.1 (-1.82%)	10,966	58.68	0	0	5,500	6,000	5,000
08/12/2025	5,500	0.1 (1.85%)	6,445	34.84	0	0	5,400	5,900	4,900
05/12/2025	5,400	0 (0%)	10	0.05	0	0	5,400	5,900	4,900
04/12/2025	5,400	0 (0%)	44,802	241.93	0	0	5,400	5,900	4,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結