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
12/06/2026	51,000	-0.5 (-0.97%)	2,700	134.83	0	0	51,500	55,100	47,900
11/06/2026	51,500	-0.3 (-0.58%)	800	40.84	0	0	51,800	55,400	48,200
10/06/2026	51,800	0 (0%)	0	0	0	0	51,800	55,400	48,200
09/06/2026	51,800	0.3 (0.58%)	9,300	482.39	0	0	51,500	55,100	47,900
08/06/2026	51,500	-1 (-1.9%)	600	30.77	0	0	52,500	56,100	48,850
05/06/2026	52,500	0 (0%)	0	0	0	0	52,500	56,100	48,850
04/06/2026	52,500	0 (0%)	15,900	797.43	0	0	52,500	56,100	48,850
03/06/2026	52,500	-1.4 (-2.6%)	1,700	89.85	0	0	53,900	57,600	50,200
02/06/2026	53,900	0 (0%)	0	0	0	0	53,900	57,600	50,200
01/06/2026	53,900	0 (0%)	0	0	0	0	53,900	57,600	50,200
29/05/2026	53,900	0 (0%)	0	0	0	0	53,900	57,600	50,200
28/05/2026	53,900	0 (0%)	0	0	0	0	53,900	57,600	50,200
27/05/2026	53,900	0 (0%)	0	0	0	0	53,900	57,600	50,200
26/05/2026	53,900	0 (0%)	3,900	210.21	0	0	53,900	57,600	50,200
25/05/2026	53,900	1.4 (2.67%)	700	37.6	0	0	52,500	56,100	48,850
22/05/2026	52,500	-1.5 (-2.78%)	200	10.5	0	0	54,000	57,700	50,300
21/05/2026	54,000	0 (0%)	100	5.4	0	0	54,000	57,700	50,300
20/05/2026	54,000	-0.7 (-1.28%)	700	37.53	0	0	54,700	58,500	50,900
19/05/2026	54,700	0 (0%)	0	0	0	0	54,700	58,500	50,900
18/05/2026	54,700	0 (0%)	0	0	0	0	54,700	58,500	50,900
15/05/2026	54,700	0 (0%)	0	0	0	0	54,700	58,500	50,900
14/05/2026	54,700	0 (0%)	0	0	0	0	54,700	58,500	50,900
13/05/2026	54,700	0 (0%)	0	0	0	0	54,700	58,500	50,900
12/05/2026	54,700	0 (0%)	0	0	0	0	54,700	58,500	50,900
11/05/2026	54,700	0.4 (0.74%)	4,600	251.11	0	0	54,300	58,100	50,500
08/05/2026	54,300	2.1 (4.02%)	1,100	59.03	0	0	52,200	55,800	48,550
07/05/2026	52,200	-2.8 (-5.09%)	11,200	592.3	0	0	55,000	58,800	51,200
06/05/2026	55,000	0 (0%)	0	0	0	0	55,000	58,800	51,200
05/05/2026	55,000	-1.6 (-2.83%)	4,300	233.88	0	0	56,600	60,500	52,700
04/05/2026	56,600	1.6 (2.91%)	500	28.3	0	0	55,000	58,800	51,200
29/04/2026	55,000	-0.6 (-1.08%)	1,500	82.5	0	0	55,600	59,400	51,800
28/04/2026	55,600	2.6 (4.91%)	7,500	396.66	0	0	53,000	56,700	49,300
24/04/2026	53,000	-2.9 (-5.19%)	100	5.3	0	0	55,900	59,800	52,000
23/04/2026	55,900	-0.1 (-0.18%)	200	11.18	0	0	56,000	59,900	52,100
22/04/2026	56,000	-0.6 (-1.06%)	200	11.25	0	0	56,600	60,500	52,700
21/04/2026	56,600	0.1 (0.18%)	2,800	156.23	0	0	56,500	60,400	52,600
20/04/2026	56,500	-0.4 (-0.7%)	1,800	101.7	0	0	56,900	60,800	53,000
17/04/2026	56,900	0 (0%)	0	0	0	0	56,900	60,800	53,000
16/04/2026	56,900	2.4 (4.4%)	300	17.07	0	0	54,500	58,300	50,700
15/04/2026	54,500	0 (0%)	12,300	672.15	0	0	54,500	58,300	50,700
14/04/2026	54,500	-2.2 (-3.88%)	1,800	98.1	0	0	56,700	60,600	52,800
13/04/2026	56,700	0.5 (0.89%)	2,700	152.09	0	0	56,200	60,100	52,300
10/04/2026	56,200	-0.1 (-0.18%)	1,000	56.2	0	0	56,300	60,200	52,400
09/04/2026	56,300	0 (0%)	4,300	242.09	0	0	56,300	60,200	52,400
08/04/2026	56,300	0 (0%)	0	0	0	0	56,300	60,200	52,400
07/04/2026	56,300	0.4 (0.72%)	2,500	141.95	0	0	55,900	59,800	52,000
06/04/2026	55,900	0 (0%)	0	0	0	0	55,900	59,800	52,000
03/04/2026	55,900	0 (0%)	1,000	55.9	0	0	55,900	59,800	52,000
02/04/2026	55,900	0 (0%)	900	50.31	0	0	55,900	59,800	52,000
01/04/2026	55,900	-1.4 (-2.44%)	3,300	181.59	0	0	57,300	61,300	53,300
31/03/2026	57,300	2.8 (5.14%)	6,200	339.55	0	0	54,500	58,300	50,700
30/03/2026	54,500	0.5 (0.93%)	3,600	196.1	0	0	54,000	57,700	50,300
27/03/2026	54,000	-0.3 (-0.55%)	100	5.4	0	0	54,300	58,100	50,500
26/03/2026	54,300	0.3 (0.56%)	2,500	135.75	0	0	54,000	57,700	50,300
25/03/2026	54,000	0 (0%)	0	0	0	0	54,000	57,700	50,300
24/03/2026	54,000	1 (1.89%)	2,500	135	0	0	53,000	56,700	49,300
23/03/2026	53,000	-2 (-3.64%)	4,400	236.44	0	0	55,000	58,800	51,200
20/03/2026	55,000	0 (0%)	0	0	0	0	55,000	58,800	51,200
19/03/2026	55,000	0 (0%)	0	0	0	0	55,000	58,800	51,200
18/03/2026	55,000	-2 (-3.51%)	2,000	109.99	0	0	57,000	60,900	53,100
17/03/2026	57,000	0 (0%)	0	0	0	0	57,000	60,900	53,100
16/03/2026	57,000	-0.3 (-0.52%)	2,800	158.71	0	0	57,300	61,300	53,300
13/03/2026	57,300	0 (0%)	1,200	67.93	0	0	57,300	61,300	53,300
12/03/2026	57,300	-0.6 (-1.04%)	2,300	128.88	0	0	57,900	61,900	53,900
11/03/2026	57,900	2 (3.58%)	2,600	148.97	0	0	55,900	59,800	52,000
10/03/2026	55,900	0.8 (1.45%)	3,400	188.61	0	0	55,100	58,900	51,300
09/03/2026	55,100	-0.5 (-0.9%)	7,200	383.07	0	0	55,600	59,400	51,800
06/03/2026	55,600	0 (0%)	0	0	0	0	55,600	59,400	51,800
05/03/2026	55,600	1.2 (2.21%)	2,500	138.2	0	0	54,400	58,200	50,600
04/03/2026	54,400	-1.7 (-3.03%)	1,300	72.14	0	0	56,100	60,000	52,200
03/03/2026	56,100	-0.2 (-0.36%)	500	27.8	0	0	56,300	60,200	52,400
02/03/2026	56,300	0.4 (0.72%)	600	32.54	0	0	55,900	59,800	52,000
27/02/2026	55,900	-0.1 (-0.18%)	6,300	350.8	0	0	56,000	59,900	52,100
26/02/2026	56,000	-0.1 (-0.18%)	1,400	78.5	0	0	56,100	60,000	52,200
25/02/2026	56,100	0 (0%)	0	0	0	0	56,100	60,000	52,200
24/02/2026	56,100	1 (1.81%)	1,600	87.66	0	0	55,100	58,900	51,300
23/02/2026	55,100	-1.7 (-2.99%)	400	22.46	0	0	56,800	60,700	52,900
13/02/2026	56,800	0.1 (0.18%)	3,300	183.6	0	0	56,700	60,600	52,800
12/02/2026	56,700	0 (0%)	0	0	0	0	56,700	60,600	52,800
11/02/2026	56,700	1.7 (3.09%)	3,200	176.47	0	0	55,000	58,800	51,200
10/02/2026	55,000	0.2 (0.36%)	1,400	76.78	0	0	54,800	58,600	51,000
09/02/2026	54,800	-3.8 (-6.48%)	2,000	110.42	0	0	58,600	62,700	54,500
06/02/2026	58,600	0 (0%)	0	0	0	0	58,600	62,700	54,500
05/02/2026	58,600	3.2 (5.78%)	1,400	78.25	0	0	55,400	59,200	51,600
04/02/2026	56,900	-0.1 (-0.18%)	700	39.81	0	0	57,000	60,900	53,100
03/02/2026	57,000	0.7 (1.24%)	3,200	182.2	0	0	56,300	60,200	52,400
02/02/2026	56,300	-0.3 (-0.53%)	2,600	147.17	0	0	56,600	60,500	52,700
30/01/2026	56,600	2.1 (3.85%)	1,600	89.76	0	0	54,500	58,300	50,700
29/01/2026	54,500	0.5 (0.93%)	1,400	76.75	0	0	54,000	57,700	50,300
28/01/2026	54,000	0.1 (0.19%)	4,300	233.11	0	0	53,900	57,600	50,200
27/01/2026	53,900	0.1 (0.19%)	300	16.11	0	0	53,800	57,500	50,100
26/01/2026	53,800	-3.5 (-6.11%)	500	27.22	0	0	57,300	61,300	53,300
23/01/2026	57,300	0 (0%)	4,000	230.8	0	0	57,300	61,300	53,300
22/01/2026	57,300	-0.7 (-1.21%)	3,700	211.34	0	0	58,000	62,000	54,000
21/01/2026	58,000	1 (1.75%)	7,300	416.53	0	0	57,000	60,900	53,100
20/01/2026	57,000	0 (0%)	1,800	102.54	0	0	57,000	60,900	53,100
19/01/2026	57,000	1 (1.79%)	9,100	513.81	0	0	56,000	59,900	52,100
16/01/2026	56,000	0.2 (0.36%)	2,000	114.3	0	0	55,800	59,700	51,900
15/01/2026	55,800	-0.8 (-1.41%)	8,800	493.16	0	0	56,600	60,500	52,700
14/01/2026	56,600	1.6 (2.91%)	6,400	352.8	0	0	55,000	58,800	51,200
13/01/2026	55,000	0.9 (1.66%)	6,500	362.25	0	0	54,100	57,800	50,400
12/01/2026	54,100	-2.7 (-4.75%)	100	5.41	0	0	56,800	60,700	52,900
09/01/2026	56,800	1.8 (3.27%)	5,000	276.99	0	0	55,000	58,800	51,200
08/01/2026	55,000	-2 (-3.51%)	2,500	137.5	0	0	57,000	60,900	53,100
07/01/2026	57,000	0.8 (1.42%)	8,400	470.96	0	0	56,200	60,100	52,300
06/01/2026	56,200	0 (0%)	5,300	291.34	0	0	56,200	60,100	52,300
05/01/2026	56,200	0 (0%)	3,700	202.27	0	0	56,200	60,100	52,300
31/12/2025	56,200	-0.8 (-1.4%)	1,200	67.57	0	0	57,000	60,900	53,100
30/12/2025	57,000	-0.7 (-1.21%)	1,000	57	0	0	57,700	61,700	53,700
29/12/2025	57,700	0.8 (1.41%)	2,000	115.24	0	0	56,900	60,800	53,000
26/12/2025	56,900	-1 (-1.73%)	2,100	117.69	0	0	57,900	61,900	53,900
25/12/2025	57,900	0 (0%)	0	0	0	0	57,900	61,900	53,900
24/12/2025	57,900	0 (0%)	0	0	0	0	57,900	61,900	53,900
23/12/2025	57,900	2.5 (4.51%)	4,100	230.49	0	0	55,400	59,200	51,600
22/12/2025	55,400	1.5 (2.78%)	17,500	944	0	0	53,900	57,600	50,200
19/12/2025	53,900	0 (0%)	5,300	285.67	0	0	53,900	57,600	50,200
18/12/2025	53,900	0 (0%)	6,200	335.43	0	0	53,900	57,600	50,200
17/12/2025	53,900	1 (1.89%)	2,100	111.99	0	0	52,900	56,600	49,200
16/12/2025	52,900	0.1 (0.19%)	800	42.3	0	0	52,800	56,400	49,150
15/12/2025	52,800	0 (0%)	0	0	0	0	52,800	56,400	49,150

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結