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
10/03/2026	32,300	0.1 (0.31%)	1,900	61.25	0	0	32,200	37,000	27,400
09/03/2026	32,000	-4.4 (-12.09%)	4,727	152.13	0	0	36,400	41,800	31,000
06/03/2026	36,000	-0.2 (-0.55%)	2,900	105.44	0	0	36,200	41,600	30,800
05/03/2026	36,000	-0.3 (-0.83%)	240	8.67	0	0	36,300	41,700	30,900
04/03/2026	36,000	-1.4 (-3.74%)	2,153	78.11	0	0	37,400	43,000	31,800
03/03/2026	38,200	0.8 (2.14%)	4,713	176.4	0	0	37,400	43,000	31,800
02/03/2026	37,300	-0.2 (-0.53%)	1,517	56.71	0	0	37,500	43,100	31,900
27/02/2026	37,500	0 (0%)	39	1.41	0	0	37,500	43,100	31,900
26/02/2026	37,500	0.3 (0.81%)	402	15.07	0	0	37,200	42,700	31,700
25/02/2026	38,000	0.4 (1.06%)	6,497	241.63	0	0	37,600	43,200	32,000
24/02/2026	37,500	0 (0%)	3,700	139.29	0	0	37,500	43,100	31,900
23/02/2026	37,500	-2.2 (-5.54%)	250	9.35	0	0	39,700	45,600	33,800
16/02/2026	37,500	0 (0%)	0	0	0	0	37,500	0	0
13/02/2026	37,500	2 (5.63%)	9,189	364.53	0	0	35,500	40,800	30,200
12/02/2026	35,300	-4.2 (-10.63%)	5,231	185.59	0	0	39,500	45,400	33,600
11/02/2026	40,000	1 (2.56%)	1,500	59.31	0	0	39,000	44,800	33,200
10/02/2026	40,000	0 (0%)	3,105	121.16	0	0	40,000	46,000	34,000
09/02/2026	40,000	3.4 (9.29%)	106	4.23	0	0	36,600	42,000	31,200
06/02/2026	40,000	0.3 (0.76%)	11,090	405.38	0	0	39,700	45,600	33,800
05/02/2026	39,900	0.5 (1.27%)	521	20.42	0	0	39,400	45,300	33,500
04/02/2026	40,000	4.6 (12.99%)	1,113	43.88	0	0	35,400	40,700	30,100
03/02/2026	35,400	-5.1 (-12.59%)	500	17.7	0	0	40,500	46,500	34,500
02/02/2026	40,500	0.3 (0.75%)	101	4.09	0	0	40,200	46,200	34,200
30/01/2026	40,500	0 (0%)	1,141	45.87	0	0	40,500	46,500	34,500
29/01/2026	40,500	0 (0%)	100	4.05	0	0	40,500	46,500	34,500
28/01/2026	40,500	0 (0%)	304	12.31	0	0	40,500	46,500	34,500
27/01/2026	40,900	0.5 (1.24%)	707	28.49	0	0	40,400	46,400	34,400
26/01/2026	40,600	0 (0%)	1,429	57.72	0	0	40,600	46,600	34,600
23/01/2026	40,600	0 (0%)	26	1.11	0	0	40,600	46,600	34,600
22/01/2026	42,800	3.9 (10.03%)	2,390	96.84	0	0	38,900	44,700	33,100
21/01/2026	40,500	0 (0%)	1,673	65.08	0	0	40,500	46,500	34,500
20/01/2026	40,000	0.2 (0.5%)	861	34.86	0	0	39,800	45,700	33,900
19/01/2026	41,000	1.7 (4.33%)	5,263	209.28	0	0	39,300	45,100	33,500
16/01/2026	37,800	-4.9 (-11.48%)	1,985	78.02	0	0	42,700	49,100	36,300
15/01/2026	42,000	3.4 (8.81%)	8,393	357.85	0	0	38,600	44,300	32,900
14/01/2026	38,100	1.3 (3.53%)	2,232	86.69	0	0	36,800	42,300	31,300
13/01/2026	38,100	4.9 (14.76%)	63,292	2,330.15	0	0	33,200	38,100	28,300
12/01/2026	31,500	0.8 (2.61%)	4,806	159.45	0	0	30,700	35,300	26,100
09/01/2026	31,000	0 (0%)	7,101	218.03	0	0	31,000	35,600	26,400
08/01/2026	31,000	0.3 (0.98%)	988	30.58	0	0	30,700	35,300	26,100
07/01/2026	30,300	0 (0%)	294	8.98	0	0	30,300	34,800	25,800
06/01/2026	30,300	-0.6 (-1.94%)	2,055	62.11	0	0	30,900	35,500	26,300
05/01/2026	30,900	0 (0%)	18	0.55	0	0	30,900	35,500	26,300
31/12/2025	31,000	0.3 (0.98%)	290	9.02	0	0	30,700	35,300	26,100
30/12/2025	30,700	0.1 (0.33%)	500	15.35	0	0	30,600	35,100	26,100
29/12/2025	30,600	-1.6 (-4.97%)	1,428	43.7	0	0	32,200	37,000	27,400
26/12/2025	32,200	-0.3 (-0.92%)	206	6.64	0	0	32,500	37,300	27,700
25/12/2025	32,300	1.3 (4.19%)	1,170	37.88	0	0	31,000	35,600	26,400
24/12/2025	31,000	-1 (-3.13%)	1,118	34.66	0	0	32,000	36,800	27,200
23/12/2025	32,000	0 (0%)	11	0.33	0	0	32,000	36,800	27,200
22/12/2025	32,000	-0.7 (-2.14%)	201	6.43	0	0	32,700	37,600	27,800
19/12/2025	32,000	-0.4 (-1.23%)	909	29.73	0	0	32,400	37,200	27,600
18/12/2025	32,000	-0.3 (-0.93%)	3,538	114.68	0	0	32,300	37,100	27,500
17/12/2025	32,300	0 (0%)	2	0.06	0	0	32,300	37,100	27,500
16/12/2025	32,300	-1 (-3.%)	803	25.94	0	0	33,300	38,200	28,400
15/12/2025	32,300	-0.6 (-1.82%)	3,110	103.5	0	0	32,900	37,800	28,000
12/12/2025	32,000	-1.9 (-5.6%)	2,238	73.77	0	0	33,900	38,900	28,900
11/12/2025	34,500	4.5 (15%)	106,075	3,591.86	0	0	30,000	34,500	25,500
10/12/2025	30,000	0 (0%)	100	3	0	0	30,000	34,500	25,500
09/12/2025	30,000	0.8 (2.74%)	1,743	52.3	0	0	29,200	33,500	24,900
08/12/2025	29,200	-0.7 (-2.34%)	275	7.95	0	0	29,900	34,300	25,500
05/12/2025	29,900	0 (0%)	1,500	44.89	0	0	29,900	34,300	25,500
04/12/2025	29,900	0 (0%)	0	0	0	0	29,900	34,300	25,500
03/12/2025	29,900	0 (0%)	8	0.24	0	0	29,900	34,300	25,500
02/12/2025	29,900	0 (0%)	51	1.48	0	0	29,900	34,300	25,500
01/12/2025	29,900	0 (0%)	37	1.09	0	0	29,900	34,300	25,500
28/11/2025	29,900	-0.1 (-0.33%)	5,236	156.56	0	0	30,000	34,500	25,500
27/11/2025	29,900	-1.1 (-3.55%)	5,399	162.01	0	0	31,000	35,600	26,400
26/11/2025	31,000	0 (0%)	2,093	64.8	0	0	31,000	35,600	26,400
25/11/2025	31,000	0 (0%)	400	12.4	0	0	31,000	35,600	26,400
24/11/2025	31,000	0 (0%)	0	0	0	0	31,000	35,600	26,400
21/11/2025	31,000	0 (0%)	0	0	0	0	31,000	35,600	26,400
20/11/2025	31,000	0 (0%)	4	0.12	0	0	31,000	35,600	26,400
19/11/2025	31,000	0 (0%)	105	3.26	0	0	31,000	35,600	26,400
18/11/2025	31,000	-0.5 (-1.59%)	773	24.01	0	0	31,500	36,200	26,800
17/11/2025	31,500	0 (0%)	1,214	38.28	0	0	31,500	36,200	26,800
14/11/2025	31,500	0.5 (1.61%)	702	22.11	0	0	31,000	35,600	26,400
13/11/2025	32,000	1.5 (4.92%)	2,017	62.44	0	0	30,500	35,000	26,000
12/11/2025	30,000	-3 (-9.09%)	2,600	79.45	0	0	33,000	37,900	28,100
11/11/2025	33,000	0.1 (0.3%)	637	21.02	0	0	32,900	37,800	28,000
10/11/2025	32,800	-0.4 (-1.2%)	1,229	40.44	0	0	33,200	38,100	28,300
07/11/2025	31,000	0.5 (1.64%)	5,160	171.42	0	0	30,500	35,000	26,000
06/11/2025	30,200	-0.2 (-0.66%)	1,361	41.48	0	0	30,400	34,900	25,900
05/11/2025	30,500	-2.9 (-8.68%)	253	7.62	0	0	33,400	38,400	28,400
04/11/2025	33,400	0 (0%)	80	2.46	0	0	33,400	38,400	28,400
03/11/2025	33,400	0 (0%)	0	0	0	0	33,400	38,400	28,400
31/10/2025	31,100	-1 (-3.12%)	11,008	367.46	0	0	32,100	36,900	27,300
30/10/2025	30,800	0.4 (1.32%)	370	12.	0	0	30,400	34,900	25,900
29/10/2025	30,400	0 (0%)	0	0	0	0	30,400	34,900	25,900
28/10/2025	30,500	0 (0%)	600	18.24	0	0	30,500	35,000	26,000
27/10/2025	30,500	0 (0%)	32	0.9	0	0	30,500	35,000	26,000
24/10/2025	30,500	0 (0%)	500	15.25	0	0	30,500	35,000	26,000
23/10/2025	30,600	0.1 (0.33%)	26,137	796.65	0	0	30,500	35,000	26,000
22/10/2025	30,500	0 (0%)	3	0.09	0	0	30,500	35,000	26,000
21/10/2025	30,600	0.4 (1.32%)	25,705	784.57	0	0	30,200	34,700	25,700
20/10/2025	30,500	0 (0%)	9,500	286.55	0	0	30,500	35,000	26,000
17/10/2025	30,400	-0.1 (-0.33%)	10,719	326.85	0	0	30,500	35,000	26,000
16/10/2025	30,400	-0.1 (-0.33%)	13,211	402.91	0	0	30,500	35,000	26,000
15/10/2025	30,500	0.1 (0.33%)	20,032	609.99	0	0	30,400	34,900	25,900
14/10/2025	30,500	0.1 (0.33%)	21,800	663.44	0	0	30,400	34,900	25,900
13/10/2025	30,400	-0.4 (-1.3%)	41,000	1,245.98	0	0	30,800	35,400	26,200
10/10/2025	30,800	0.3 (0.98%)	19,756	608.33	0	0	30,500	35,000	26,000
09/10/2025	30,500	0 (0%)	31,211	953.48	0	0	30,500	35,000	26,000
08/10/2025	30,500	0 (0%)	36,405	1,108.86	0	0	30,500	35,000	26,000
07/10/2025	31,000	0.4 (1.31%)	30,548	930.38	0	0	30,600	35,100	26,100
06/10/2025	31,200	0.7 (2.3%)	33,831	1,033.83	0	0	30,500	35,000	26,000
03/10/2025	30,500	0.1 (0.33%)	30,346	926.83	0	0	30,400	34,900	25,900
02/10/2025	32,000	1.9 (6.31%)	34,907	1,062.91	0	0	30,100	34,600	25,600
01/10/2025	30,100	-1.9 (-5.94%)	501	15.22	0	0	32,000	36,800	27,200
30/09/2025	32,000	1.3 (4.23%)	130	4.1	0	0	30,700	35,300	26,100
29/09/2025	30,500	-2.9 (-8.68%)	501	15.38	0	0	33,400	38,400	28,400
26/09/2025	33,400	0 (0%)	134	4.4	0	0	33,400	38,400	28,400
25/09/2025	33,400	0 (0%)	0	0	0	0	33,400	38,400	28,400
24/09/2025	33,400	0.5 (1.52%)	1,120	37.4	0	0	32,900	37,800	28,000
23/09/2025	32,700	0.7 (2.19%)	3,235	106.37	0	0	32,000	36,800	27,200
22/09/2025	32,000	0 (0%)	2,131	68.19	0	0	32,000	36,800	27,200
19/09/2025	32,000	-0.4 (-1.23%)	100	3.2	0	0	32,400	37,200	27,600
18/09/2025	33,900	1.5 (4.63%)	5,156	167.06	0	0	32,400	37,200	27,600
17/09/2025	35,000	-0.6 (-1.69%)	3,768	122.16	0	0	35,600	40,900	30,300
16/09/2025	35,000	2.5 (7.69%)	769	27.17	0	0	32,500	37,300	27,700
15/09/2025	33,000	0.8 (2.48%)	7,013	227.71	0	0	32,200	37,000	27,400
12/09/2025	35,800	0 (0%)	673	21.89	0	0	35,800	41,100	30,500
11/09/2025	35,800	2.8 (8.48%)	22,100	790.2	0	0	33,000	37,900	28,100
10/09/2025	36,000	3.9 (12.15%)	23,374	771.15	0	0	32,100	36,900	27,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結