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
04/11/2026	28,800	0 (0%)	24,200	696.2	0	0	28,800	33,100	24,500
03/11/2026	28,800	0 (0%)	41,385	1,189.92	0	0	28,800	33,100	24,500
02/11/2026	28,600	-0.4 (-1.38%)	33,600	966.31	0	0	29,000	33,300	24,700
30/10/2026	28,900	-0.3 (-1.03%)	33,500	971.9	0	0	29,200	33,500	24,900
29/10/2026	29,200	-0.3 (-1.02%)	50,800	1,483.87	0	0	29,500	33,900	25,100
28/10/2026	29,500	-0.3 (-1.01%)	51,907	1,531.11	0	0	29,800	34,200	25,400
27/10/2026	29,600	-0.8 (-2.63%)	83,118	2,477.33	0	0	30,400	34,900	25,900
26/10/2026	30,400	0.1 (0.33%)	459,005	13,952.79	0	0	30,300	34,800	25,800
23/10/2026	30,500	0.2 (0.66%)	373,100	11,309.58	0	0	30,300	34,800	25,800
22/10/2026	30,300	0 (0%)	329,615	9,986.61	0	0	30,300	34,800	25,800
21/10/2026	30,400	0.1 (0.33%)	219,400	6,646.83	0	0	30,300	34,800	25,800
20/10/2026	30,300	0.1 (0.33%)	377,249	11,432.51	0	0	30,200	34,700	25,700
19/10/2026	30,200	0.5 (1.68%)	377,211	11,410.47	0	0	29,700	34,100	25,300
16/10/2026	29,900	1 (3.46%)	586,263	17,424.96	0	0	28,900	33,200	24,600
15/10/2026	28,900	0.5 (1.76%)	221,600	6,398.75	0	0	28,400	32,600	24,200
14/10/2026	28,600	1.1 (4%)	152,700	4,343.74	0	0	27,500	31,600	23,400
13/10/2026	27,700	0.2 (0.73%)	173,501	4,768.43	0	0	27,500	31,600	23,400
12/10/2026	27,600	0.6 (2.22%)	92,300	2,542.07	0	0	27,000	31,000	23,000
09/10/2026	27,800	2.3 (9.02%)	214,912	5,794.78	0	0	25,500	29,300	21,700
08/10/2026	25,500	0.5 (2%)	53,529	1,367.61	0	0	25,000	28,700	21,300
07/10/2026	25,500	0.6 (2.41%)	87,800	2,198.31	0	0	24,900	28,600	21,200
06/10/2026	24,900	0 (0%)	49,347	1,227.84	0	0	24,900	28,600	21,200
05/10/2026	25,000	-0.2 (-0.79%)	66,800	1,664.22	0	0	25,200	28,900	21,500
02/10/2026	25,200	-0.1 (-0.4%)	416,400	10,496.89	0	0	25,300	29,000	21,600
01/10/2026	25,300	0.2 (0.8%)	336,200	8,508.25	0	0	25,100	28,800	21,400
30/09/2026	25,300	0.6 (2.43%)	338,500	8,493.4	0	0	24,700	28,400	21,000
29/09/2026	24,800	0 (0%)	56,300	1,388.5	0	0	24,800	28,500	21,100
28/09/2026	24,800	-0.3 (-1.2%)	51,100	1,267.8	0	0	25,100	28,800	21,400
25/09/2026	25,000	0.2 (0.81%)	51,800	1,301	0	0	24,800	28,500	21,100
24/09/2026	24,800	0.3 (1.22%)	60,700	1,504	0	0	24,500	28,100	20,900
23/09/2026	24,600	0.5 (2.07%)	61,900	1,515.73	0	0	24,100	27,700	20,500
22/09/2026	24,000	-0.4 (-1.64%)	44,600	1,072.91	0	0	24,400	28,000	20,800
21/09/2026	24,200	-0.4 (-1.63%)	41,200	1,003.62	0	0	24,600	28,200	21,000
18/09/2026	24,600	0.3 (1.23%)	60,200	1,482.6	0	0	24,300	27,900	20,700
17/09/2026	27,300	0.3 (1.11%)	58,200	1,585.36	24,000	552	27,000	31,000	23,000
16/09/2026	27,000	0.2 (0.75%)	46,200	1,245.4	30,000	690	26,800	30,800	22,800
15/09/2026	26,900	0.3 (1.13%)	57,900	1,551.38	0	0	26,600	30,500	22,700
14/09/2026	26,700	-0.1 (-0.37%)	40,300	1,073.88	0	0	26,800	30,800	22,800
11/09/2026	26,600	-0.5 (-1.85%)	53,000	1,418.05	0	0	27,100	31,100	23,100
10/09/2026	27,200	0 (0%)	59,100	1,600.3	0	0	27,200	31,200	23,200
09/09/2026	27,200	-0.2 (-0.73%)	51,000	1,388.68	0	0	27,400	31,500	23,300
08/09/2026	27,400	0 (0%)	44,300	1,212.95	0	0	27,400	31,500	23,300
07/09/2026	27,500	0 (0%)	56,500	1,549.67	0	0	27,500	31,600	23,400
04/09/2026	27,600	0.2 (0.73%)	63,900	1,756.02	0	0	27,400	31,500	23,300
03/09/2026	27,400	-0.2 (-0.72%)	72,200	1,974.85	0	0	27,600	31,700	23,500
28/08/2026	27,600	-0.3 (-1.08%)	124,700	3,439.94	0	0	27,900	32,000	23,800
27/08/2026	27,900	-0.1 (-0.36%)	56,900	1,589.72	0	0	28,000	32,200	23,800
26/08/2026	28,000	-0.1 (-0.36%)	61,900	1,732.97	0	0	28,100	32,300	23,900
25/08/2026	28,200	-0.2 (-0.7%)	405,600	11,410.84	0	0	28,400	32,600	24,200
24/08/2026	28,200	-0.5 (-1.74%)	446,030	12,649.42	0	0	28,700	33,000	24,400
21/08/2026	28,700	0.2 (0.7%)	433,900	12,438.3	0	0	28,500	32,700	24,300
20/08/2026	28,600	0.7 (2.51%)	367,201	10,465.16	0	0	27,900	32,000	23,800
19/08/2026	28,100	0.8 (2.93%)	398,500	11,110.48	0	0	27,300	31,300	23,300
18/08/2026	27,400	0.4 (1.48%)	336,100	9,191	0	0	27,000	31,000	23,000
17/08/2026	27,200	-0.2 (-0.73%)	53,500	1,446.38	0	0	27,400	31,500	23,300
14/08/2026	27,300	-0.4 (-1.44%)	134,500	3,680.58	0	0	27,700	31,800	23,600
13/08/2026	27,200	-0.5 (-1.81%)	95,700	2,649.03	0	0	27,700	31,800	23,600
12/08/2026	27,600	0.1 (0.36%)	102,500	2,840	0	0	27,500	31,600	23,400
11/08/2026	27,400	0 (0%)	115,500	3,175.86	0	0	27,400	31,500	23,300
10/08/2026	27,600	0.2 (0.73%)	69,000	1,892.8	0	0	27,400	31,500	23,300
07/08/2026	27,700	0 (0%)	363,900	9,954.95	0	0	27,700	31,800	23,600
06/08/2026	27,400	-0.5 (-1.79%)	320,700	8,873.88	0	0	27,900	32,000	23,800
05/08/2026	27,800	-0.3 (-1.07%)	211,212	5,896.73	0	0	28,100	32,300	23,900
04/08/2026	28,000	-0.2 (-0.71%)	341,130	9,586.84	0	0	28,200	32,400	24,000
03/08/2026	28,900	1.4 (5.09%)	426,022	12,005.94	0	0	27,500	31,600	23,400
31/07/2026	28,200	1.8 (6.82%)	592,100	16,255.02	0	0	26,400	30,300	22,500
30/07/2026	26,600	0.2 (0.76%)	325,262	8,601.46	0	0	26,400	30,300	22,500
29/07/2026	26,500	0.6 (2.32%)	419,700	11,087	0	0	25,900	29,700	22,100
28/07/2026	26,000	-0.5 (-1.89%)	115,600	2,999.41	0	0	26,500	30,400	22,600
27/07/2026	26,500	-1 (-3.64%)	293,610	7,793.68	0	0	27,500	31,600	23,400
24/07/2026	27,500	-0.1 (-0.36%)	590,901	16,224.04	0	0	27,600	31,700	23,500
23/07/2026	27,800	0.6 (2.21%)	587,300	16,207.7	0	0	27,200	31,200	23,200
22/07/2026	27,300	0.9 (3.41%)	451,301	12,272.06	0	0	26,400	30,300	22,500
21/07/2026	26,900	0.6 (2.28%)	234,600	6,186.35	0	0	26,300	30,200	22,400
20/07/2026	26,000	-0.5 (-1.89%)	51,200	1,347.93	0	0	26,500	30,400	22,600
17/07/2026	26,500	0.3 (1.15%)	41,100	1,088.73	0	0	26,200	30,100	22,300
16/07/2026	26,400	0.7 (2.72%)	69,818	1,825.82	0	0	25,700	29,500	21,900
15/07/2026	25,600	-0.3 (-1.16%)	53,000	1,363.83	0	0	25,900	29,700	22,100
14/07/2026	26,000	-0.1 (-0.38%)	39,400	1,021.3	0	0	26,100	30,000	22,200
13/07/2026	26,000	-0.5 (-1.89%)	35,700	933.28	0	0	26,500	30,400	22,600
10/07/2026	26,400	0.1 (0.38%)	53,000	1,406.12	0	0	26,300	30,200	22,400
09/07/2026	26,300	0.4 (1.54%)	39,100	1,028.22	0	0	25,900	29,700	22,100
08/07/2026	26,100	0.2 (0.77%)	48,200	1,246.47	0	0	25,900	29,700	22,100
07/07/2026	25,900	0 (0%)	35,700	924.54	0	0	25,900	29,700	22,100
06/07/2026	26,000	0 (0%)	38,200	989.04	1,780,000	39,516	26,000	29,900	22,100
03/07/2026	26,100	-0.1 (-0.38%)	34,500	895.51	0	0	26,200	30,100	22,300
02/07/2026	26,100	-0.4 (-1.51%)	37,300	976.65	0	0	26,500	30,400	22,600
01/07/2026	26,300	-0.5 (-1.87%)	45,400	1,202.3	0	0	26,800	30,800	22,800
30/06/2026	26,600	0.1 (0.38%)	45,002	1,206.43	0	0	26,500	30,400	22,600
29/06/2026	26,700	0.6 (2.3%)	40,600	1,076.52	0	0	26,100	30,000	22,200
26/06/2026	26,100	0.7 (2.76%)	34,600	902.33	2,800,000	62,160	25,400	29,200	21,600
25/06/2026	26,000	0.8 (3.17%)	52,100	1,322.96	0	0	25,200	28,900	21,500
24/06/2026	25,400	0 (0%)	37,300	940.78	0	0	25,400	29,200	21,600
23/06/2026	25,100	-0.4 (-1.57%)	39,300	997.53	0	0	25,500	29,300	21,700
22/06/2026	25,400	-0.5 (-1.93%)	50,800	1,294.43	0	0	25,900	29,700	22,100
19/06/2026	25,500	-0.4 (-1.54%)	53,100	1,377.9	0	0	25,900	29,700	22,100
18/06/2026	26,000	0.2 (0.78%)	40,600	1,049.59	0	0	25,800	29,600	22,000
17/06/2026	25,700	0.2 (0.78%)	44,000	1,133.65	0	0	25,500	29,300	21,700
16/06/2026	25,600	-0.2 (-0.78%)	42,000	1,072.76	0	0	25,800	29,600	22,000
15/06/2026	25,600	-0.4 (-1.54%)	38,700	998.86	0	0	26,000	29,900	22,100
12/06/2026	25,900	-0.3 (-1.15%)	27,200	705.96	0	0	26,200	30,100	22,300
11/06/2026	26,000	-0.5 (-1.89%)	40,400	1,059.91	0	0	26,500	30,400	22,600
10/06/2026	26,400	-0.2 (-0.75%)	28,200	746.14	0	0	26,600	30,500	22,700
09/06/2026	26,400	0.1 (0.38%)	47,900	1,275.86	0	0	26,300	30,200	22,400
08/06/2026	26,500	0.4 (1.53%)	44,100	1,158.79	0	0	26,100	30,000	22,200
05/06/2026	26,100	0.5 (1.95%)	45,100	1,176.93	0	0	25,600	29,400	21,800
04/06/2026	26,200	0.2 (0.77%)	58,500	1,496.1	0	0	26,000	29,900	22,100
03/06/2026	25,600	-0.9 (-3.4%)	57,902	1,504.69	0	0	26,500	30,400	22,600
02/06/2026	26,200	-0.5 (-1.87%)	42,640	1,128.58	0	0	26,700	30,700	22,700
01/06/2026	26,600	-0.3 (-1.12%)	311,108	8,303.55	0	0	26,900	30,900	22,900
29/05/2026	26,900	0.3 (1.13%)	203,500	5,481.61	0	0	26,600	30,500	22,700
28/05/2026	26,700	0.7 (2.69%)	457,500	12,168.42	0	0	26,000	29,900	22,100
27/05/2026	26,300	0.1 (0.38%)	276,100	7,174.44	0	0	26,200	30,100	22,300
26/05/2026	26,100	-0.2 (-0.76%)	31,200	817.04	0	0	26,300	30,200	22,400
25/05/2026	26,300	0 (0%)	43,300	1,137.74	0	0	26,300	30,200	22,400
22/05/2026	26,300	0.1 (0.38%)	46,670	1,225.66	340,000	8,500	26,200	30,100	22,300
21/05/2026	26,300	0.3 (1.15%)	64,200	1,683.23	360,000	9,000	26,000	29,900	22,100
20/05/2026	26,000	0.3 (1.17%)	71,100	1,847.21	100,000	2,500	25,700	29,500	21,900
19/05/2026	25,600	-0.3 (-1.16%)	23,500	604.2	0	0	25,900	29,700	22,100
18/05/2026	25,700	-1.1 (-4.1%)	26,900	696.18	0	0	26,800	30,800	22,800
15/05/2026	26,300	-0.3 (-1.13%)	43,400	1,163.47	0	0	26,600	30,500	22,700
14/05/2026	26,800	0.4 (1.52%)	36,200	963.1	0	0	26,400	30,300	22,500
13/05/2026	26,300	0.5 (1.94%)	59,400	1,565.27	0	0	25,800	29,600	22,000
12/05/2026	26,000	-3.1 (-10.65%)	64,400	1,664.17	0	0	29,100	33,400	24,800
11/05/2026	27,100	-4.7 (-14.78%)	60,200	1,751.22	0	0	31,800	36,500	27,100
08/05/2026	32,000	3.1 (10.73%)	95,900	3,051.95	0	0	28,900	33,200	24,600
07/05/2026	28,600	3.4 (13.49%)	189,500	5,472.03	0	0	25,200	28,900	21,500
06/05/2026	25,200	7.2 (40%)	2,000	50.4	0	0	18,000	25,200	10,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結