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
02/06/2026	24,200	-0.6 (-2.42%)	1,900	46.93	0	0	24,800	28,500	21,100
01/06/2026	24,600	-0.3 (-1.2%)	200	4.95	0	0	24,900	28,600	21,200
29/05/2026	24,900	0 (0%)	1,800	44.81	0	0	24,900	28,600	21,200
28/05/2026	24,900	0.1 (0.4%)	2,849	70.93	0	0	24,800	28,500	21,100
27/05/2026	24,900	0.7 (2.89%)	1,731	42.86	0	0	24,200	27,800	20,600
26/05/2026	24,200	-0.1 (-0.41%)	1,001	24.23	0	0	24,300	27,900	20,700
25/05/2026	24,100	-0.4 (-1.63%)	1,025	24.86	0	0	24,500	28,100	20,900
22/05/2026	24,500	-0.1 (-0.41%)	600	14.7	0	0	24,600	28,200	21,000
21/05/2026	24,800	0.3 (1.22%)	2,800	68.9	0	0	24,500	28,100	20,900
20/05/2026	24,500	-0.2 (-0.81%)	2,601	63.74	0	0	24,700	28,400	21,000
19/05/2026	24,800	0 (0%)	300	7.42	0	0	24,800	28,500	21,100
18/05/2026	24,800	0.1 (0.4%)	578	14.34	0	0	24,700	28,400	21,000
15/05/2026	24,800	0 (0%)	6,000	148.02	0	0	24,800	28,500	21,100
14/05/2026	24,800	-0.2 (-0.8%)	3,000	74.4	0	0	25,000	28,700	21,300
13/05/2026	25,000	0 (0%)	100	2.5	0	0	25,000	28,700	21,300
12/05/2026	25,000	0 (0%)	1,010	25.23	0	0	25,000	28,700	21,300
11/05/2026	25,000	0.1 (0.4%)	102	2.55	0	0	24,900	28,600	21,200
08/05/2026	24,900	0.1 (0.4%)	4,900	122.14	0	0	24,800	28,500	21,100
07/05/2026	24,800	0.2 (0.81%)	105	2.61	0	0	24,600	28,200	21,000
06/05/2026	24,500	-0.6 (-2.39%)	3,303	81.37	0	0	25,100	28,800	21,400
05/05/2026	25,100	0 (0%)	10	0.26	0	0	25,100	28,800	21,400
04/05/2026	25,100	0.1 (0.4%)	710	17.83	0	0	25,000	28,700	21,300
29/04/2026	25,000	0 (0%)	500	12.5	0	0	25,000	28,700	21,300
28/04/2026	25,000	0 (0%)	116	2.9	0	0	25,000	28,700	21,300
24/04/2026	25,000	0.2 (0.81%)	3,801	95.02	0	0	24,800	28,500	21,100
23/04/2026	24,800	0 (0%)	800	19.84	0	0	24,800	28,500	21,100
22/04/2026	24,800	-0.4 (-1.59%)	200	4.96	0	0	25,200	28,900	21,500
21/04/2026	25,000	0.2 (0.81%)	2,817	70.97	0	0	24,800	28,500	21,100
20/04/2026	24,600	-1.2 (-4.65%)	3,207	79.61	0	0	25,800	29,600	22,000
17/04/2026	25,800	0 (0%)	112	2.89	0	0	25,800	29,600	22,000
16/04/2026	25,800	-0.1 (-0.39%)	402	10.37	0	0	25,900	29,700	22,100
15/04/2026	25,900	0 (0%)	13	0.34	0	0	25,900	29,700	22,100
14/04/2026	25,900	-0.1 (-0.38%)	409	10.6	0	0	26,000	29,900	22,100
13/04/2026	26,100	1.3 (5.24%)	3,407	88.57	0	0	24,800	28,500	21,100
10/04/2026	24,800	0 (0%)	1,101	27.31	0	0	24,800	28,500	21,100
09/04/2026	25,700	1.1 (4.47%)	2,100	52	0	0	24,600	28,200	21,000
08/04/2026	24,500	0 (0%)	203	4.99	0	0	24,500	28,100	20,900
07/04/2026	24,500	-0.1 (-0.41%)	700	17.16	0	0	24,600	28,200	21,000
06/04/2026	24,600	0.1 (0.41%)	436	10.76	0	0	24,500	28,100	20,900
03/04/2026	24,800	-0.3 (-1.2%)	1,250	30.57	0	0	25,100	28,800	21,400
02/04/2026	25,000	-0.5 (-1.96%)	800	20.08	0	0	25,500	29,300	21,700
01/04/2026	25,500	0.3 (1.19%)	500	12.75	0	0	25,200	28,900	21,500
31/03/2026	25,200	0 (0%)	401	10.11	0	0	25,200	28,900	21,500
30/03/2026	25,200	0 (0%)	0	0	0	0	25,200	28,900	21,500
27/03/2026	25,400	-0.3 (-1.17%)	1,103	27.81	0	0	25,700	29,500	21,900
26/03/2026	25,800	1.1 (4.45%)	1,102	28.31	0	0	24,700	28,400	21,000
25/03/2026	24,500	-0.4 (-1.61%)	5,304	131.18	0	0	24,900	28,600	21,200
24/03/2026	24,200	-0.9 (-3.59%)	802	19.95	0	0	25,100	28,800	21,400
23/03/2026	25,100	-0.1 (-0.4%)	400	10.04	0	0	25,200	28,900	21,500
20/03/2026	25,200	-0.1 (-0.4%)	1,910	48.21	0	0	25,300	29,000	21,600
19/03/2026	25,300	-0.3 (-1.17%)	5,601	141.81	0	0	25,600	29,400	21,800
18/03/2026	25,600	0 (0%)	904	23.14	0	0	25,600	29,400	21,800
17/03/2026	25,600	0 (0%)	4,100	104.96	0	0	25,600	29,400	21,800
16/03/2026	25,500	-0.1 (-0.39%)	4,201	107.43	0	0	25,600	29,400	21,800
13/03/2026	25,600	0 (0%)	7,902	202.35	0	0	25,600	29,400	21,800
12/03/2026	25,700	0.3 (1.18%)	735	18.84	0	0	25,400	29,200	21,600
11/03/2026	25,400	0 (0%)	145	3.7	0	0	25,400	29,200	21,600
10/03/2026	25,800	0.4 (1.57%)	13,121	333.47	0	0	25,400	29,200	21,600
09/03/2026	25,200	-0.9 (-3.45%)	4,400	111.96	0	0	26,100	30,000	22,200
06/03/2026	26,000	-0.5 (-1.89%)	4,500	117.42	0	0	26,500	30,400	22,600
05/03/2026	26,500	0.4 (1.53%)	870	23.03	0	0	26,100	30,000	22,200
04/03/2026	26,600	0.2 (0.76%)	970	25.33	0	0	26,400	30,300	22,500
03/03/2026	26,500	0 (0%)	2,700	71.39	0	0	26,500	30,400	22,600
02/03/2026	26,500	0 (0%)	418	11.08	0	0	26,500	30,400	22,600
27/02/2026	26,400	-0.4 (-1.49%)	1,600	42.42	0	0	26,800	30,800	22,800
26/02/2026	26,800	-0.2 (-0.74%)	205	5.49	0	0	27,000	31,000	23,000
25/02/2026	27,000	0 (0%)	226	6.1	0	0	27,000	31,000	23,000
24/02/2026	27,000	0.4 (1.5%)	100	2.7	0	0	26,600	30,500	22,700
23/02/2026	26,800	0 (0%)	4,715	125.62	0	0	26,800	30,800	22,800
13/02/2026	27,000	0.4 (1.5%)	300	8.03	0	0	26,600	30,500	22,700
12/02/2026	26,600	0.1 (0.38%)	200	5.32	0	0	26,500	30,400	22,600
11/02/2026	26,500	0 (0%)	2,948	78.12	0	0	26,500	30,400	22,600
10/02/2026	26,500	0.3 (1.15%)	100	2.65	0	0	26,200	30,100	22,300
09/02/2026	26,100	-0.1 (-0.38%)	400	10.48	0	0	26,200	30,100	22,300
06/02/2026	26,000	-0.6 (-2.26%)	8,919	233.82	0	0	26,600	30,500	22,700
05/02/2026	26,400	-0.2 (-0.75%)	4,046	107.62	0	0	26,600	30,500	22,700
04/02/2026	26,500	-0.2 (-0.75%)	3,800	101.13	0	0	26,700	30,700	22,700
03/02/2026	26,500	-0.4 (-1.49%)	500	13.34	0	0	26,900	30,900	22,900
02/02/2026	26,900	0.3 (1.13%)	199	5.35	0	0	26,600	30,500	22,700
30/01/2026	26,500	-0.1 (-0.38%)	2,319	61.6	0	0	26,600	30,500	22,700
29/01/2026	26,600	0.1 (0.38%)	1,419	37.9	0	0	26,500	30,400	22,600
28/01/2026	26,600	-0.4 (-1.48%)	11,100	294.45	0	0	27,000	31,000	23,000
27/01/2026	27,000	0 (0%)	100	2.7	0	0	27,000	31,000	23,000
26/01/2026	26,800	-0.2 (-0.74%)	844	22.81	0	0	27,000	31,000	23,000
23/01/2026	26,900	-0.2 (-0.74%)	3,400	91.8	0	0	27,100	31,100	23,100
22/01/2026	27,100	0 (0%)	3,100	84.03	0	0	27,100	31,100	23,100
21/01/2026	27,000	-0.1 (-0.37%)	5,500	148.89	0	0	27,100	31,100	23,100
20/01/2026	27,200	0 (0%)	4,100	111.25	0	0	27,200	31,200	23,200
19/01/2026	27,200	0 (0%)	3,394	92.23	0	0	27,200	31,200	23,200
16/01/2026	27,200	0 (0%)	6,200	168.8	0	0	27,200	31,200	23,200
15/01/2026	27,200	-0.1 (-0.37%)	4,904	133.38	0	0	27,300	31,300	23,300
14/01/2026	27,300	0 (0%)	3,510	95.9	0	0	27,300	31,300	23,300
13/01/2026	27,500	-0.1 (-0.36%)	3,510	95.98	0	0	27,600	31,700	23,500
12/01/2026	27,800	0.2 (0.72%)	1,104	30.49	0	0	27,600	31,700	23,500
09/01/2026	27,500	-0.1 (-0.36%)	600	16.55	0	0	27,600	31,700	23,500
08/01/2026	27,500	0 (0%)	1,200	33.06	0	0	27,500	31,600	23,400
07/01/2026	27,500	-0.1 (-0.36%)	304	8.37	0	0	27,600	31,700	23,500
06/01/2026	27,600	0.4 (1.47%)	1,800	49.62	0	0	27,200	31,200	23,200
05/01/2026	27,400	0 (0%)	2,000	54.42	0	0	27,400	31,500	23,300
31/12/2025	28,300	1.3 (4.81%)	10,600	290.21	0	0	27,000	31,000	23,000
30/12/2025	27,000	-0.1 (-0.37%)	4,500	121.5	0	0	27,100	31,100	23,100
29/12/2025	27,400	0.3 (1.11%)	5,100	138.2	0	0	27,100	31,100	23,100
26/12/2025	27,100	-0.5 (-1.81%)	1,806	48.93	0	0	27,600	31,700	23,500
25/12/2025	27,600	0 (0%)	0	0	0	0	27,600	31,700	23,500
24/12/2025	27,600	0.1 (0.36%)	3,500	96.54	0	0	27,500	31,600	23,400
23/12/2025	27,500	-0.1 (-0.36%)	600	16.51	0	0	27,600	31,700	23,500
22/12/2025	27,600	0 (0%)	718	19.79	0	0	27,600	31,700	23,500
19/12/2025	27,600	0.1 (0.36%)	301	8.31	0	0	27,500	31,600	23,400
18/12/2025	27,500	0 (0%)	2,720	74.8	0	0	27,500	31,600	23,400
17/12/2025	27,600	0 (0%)	4,000	110.11	0	0	27,600	31,700	23,500
16/12/2025	27,600	0 (0%)	3,300	91.03	0	0	27,600	31,700	23,500
15/12/2025	27,500	-0.4 (-1.43%)	2,301	63.53	0	0	27,900	32,000	23,800
12/12/2025	27,900	-0.1 (-0.36%)	1,400	39.1	0	0	28,000	32,200	23,800
11/12/2025	27,900	-0.1 (-0.36%)	1,200	33.59	0	0	28,000	32,200	23,800
10/12/2025	28,200	0.3 (1.08%)	301	8.43	0	0	27,900	32,000	23,800
09/12/2025	27,900	-0.1 (-0.36%)	9,208	257.12	0	0	28,000	32,200	23,800
08/12/2025	28,000	0 (0%)	500	13.99	0	0	28,000	32,200	23,800
05/12/2025	27,900	-0.1 (-0.36%)	9,610	268.6	0	0	28,000	32,200	23,800
04/12/2025	27,900	-0.3 (-1.06%)	2,406	67.35	0	0	28,200	32,400	24,000
03/12/2025	28,200	0.2 (0.71%)	730	20.58	0	0	28,000	32,200	23,800
02/12/2025	28,000	0 (0%)	4,400	123.2	0	0	28,000	32,200	23,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結