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
26/08/2026	55,000	0 (0%)	0	0	0	0	55,000	58,800	51,200
25/08/2026	55,000	-0.9 (-1.61%)	100	5.5	0	0	55,900	59,800	52,000
24/08/2026	55,900	-4.2 (-6.99%)	300	17.18	0	0	60,100	64,300	55,900
21/08/2026	60,100	0 (0%)	0	0	0	0	60,100	64,300	55,900
20/08/2026	60,100	0 (0%)	0	0	0	0	60,100	64,300	55,900
19/08/2026	60,100	3.9 (6.94%)	100	6.01	0	0	56,200	60,100	52,300
18/08/2026	56,200	3.6 (6.84%)	400	22.47	0	0	52,600	56,200	48,950
17/08/2026	52,600	3.4 (6.91%)	500	26.3	0	0	49,200	52,600	45,800
14/08/2026	49,200	3.2 (6.96%)	500	24.6	0	0	46,000	49,200	42,800
13/08/2026	46,000	0 (0%)	0	0	0	0	46,000	49,200	42,800
12/08/2026	46,000	0 (0%)	0	0	0	0	46,000	49,200	42,800
11/08/2026	46,000	3 (6.98%)	100	4.6	0	0	43,000	46,000	40,000
10/08/2026	43,000	2.35 (5.78%)	700	30.1	0	0	40,650	43,450	37,850
07/08/2026	40,650	0 (0%)	0	0	0	0	40,650	43,450	37,850
06/08/2026	40,650	0 (0%)	0	0	0	0	40,650	43,450	37,850
05/08/2026	40,650	2.65 (6.97%)	100	4.07	0	0	38,000	40,650	35,350
04/08/2026	38,000	0 (0%)	0	0	0	0	38,000	40,650	35,350
03/08/2026	38,000	0 (0%)	0	0	0	0	38,000	40,650	35,350
31/07/2026	38,000	0 (0%)	0	0	0	0	38,000	40,650	35,350
30/07/2026	38,000	0 (0%)	0	0	0	0	38,000	40,650	35,350
29/07/2026	38,000	0 (0%)	0	0	0	0	38,000	40,650	35,350
28/07/2026	38,000	0 (0%)	0	0	0	0	38,000	40,650	35,350
27/07/2026	38,000	-0.55 (-1.43%)	100	3.8	0	0	38,550	41,200	35,900
24/07/2026	38,550	0 (0%)	0	0	0	0	38,550	41,200	35,900
23/07/2026	38,550	0 (0%)	0	0	0	0	38,550	41,200	35,900
22/07/2026	38,550	0 (0%)	0	0	0	0	38,550	41,200	35,900
21/07/2026	38,550	0 (0%)	0	0	0	0	38,550	41,200	35,900
20/07/2026	38,550	0 (0%)	0	0	0	0	38,550	41,200	35,900
17/07/2026	38,550	0 (0%)	0	0	0	0	38,550	41,200	35,900
16/07/2026	38,550	0 (0%)	0	0	0	0	38,550	41,200	35,900
15/07/2026	38,550	-2.85 (-6.88%)	500	19.28	0	0	41,400	44,250	38,550
14/07/2026	41,400	-3.1 (-6.97%)	6,500	269.1	0	0	44,500	47,600	41,400
13/07/2026	44,500	-3.25 (-6.81%)	100	4.45	0	0	47,750	51,000	44,450
10/07/2026	47,750	0 (0%)	0	0	0	0	47,750	51,000	44,450
09/07/2026	47,750	-3.55 (-6.92%)	100	4.78	0	0	51,300	54,800	47,750
08/07/2026	51,300	-3.6 (-6.56%)	100	5.13	0	0	54,900	58,700	51,100
07/07/2026	54,900	0 (0%)	0	0	0	0	54,900	58,700	51,100
06/07/2026	54,900	-4.1 (-6.95%)	100	5.49	0	0	59,000	63,100	54,900
03/07/2026	59,000	0 (0%)	100	5.9	0	0	59,000	63,100	54,900
02/07/2026	59,000	0 (0%)	12,600	743.24	0	0	59,000	63,100	54,900
01/07/2026	59,000	0 (0%)	9,000	529.7	0	0	59,000	63,100	54,900
30/06/2026	59,000	0 (0%)	100	5.9	0	0	59,000	63,100	54,900
29/06/2026	59,000	0 (0%)	300	17.7	0	0	59,000	63,100	54,900
26/06/2026	59,000	-0.1 (-0.17%)	231,300	13,647.1	0	0	59,100	63,200	55,000
25/06/2026	59,100	1.4 (2.43%)	100,200	5,911.82	0	0	57,700	61,700	53,700
24/06/2026	57,700	0 (0%)	0	0	0	0	57,700	61,700	53,700
23/06/2026	57,700	0 (0%)	0	0	131,210	7,741.39	57,700	61,700	53,700
22/06/2026	57,700	3.7 (6.85%)	200	11.17	0	0	54,000	57,700	50,300
19/06/2026	54,000	2.5 (4.85%)	100	5.4	0	0	51,500	55,100	47,900
18/06/2026	51,500	2.5 (5.1%)	100	5.15	0	0	49,000	52,400	45,600
17/06/2026	49,000	3.1 (6.75%)	100	4.9	0	0	45,900	49,100	42,700
16/06/2026	45,900	2.95 (6.87%)	100	4.59	0	0	42,950	45,950	39,950
15/06/2026	42,950	0 (0%)	0	0	0	0	42,950	45,950	39,950
12/06/2026	42,950	0 (0%)	0	0	0	0	42,950	45,950	39,950
11/06/2026	42,950	0 (0%)	0	0	0	0	42,950	45,950	39,950
10/06/2026	42,950	0 (0%)	0	0	0	0	42,950	45,950	39,950
09/06/2026	42,950	0 (0%)	0	0	0	0	42,950	45,950	39,950
08/06/2026	42,950	0 (0%)	0	0	0	0	42,950	45,950	39,950
05/06/2026	42,950	0 (0%)	0	0	0	0	42,950	45,950	39,950
04/06/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
03/06/2026	44,550	0 (0%)	200	8.91	0	0	44,550	47,650	41,450
02/06/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
01/06/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
29/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
28/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
27/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
26/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
25/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
22/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
21/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
20/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
19/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
18/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
15/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
14/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
13/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
12/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
11/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
08/05/2026	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
07/05/2026	44,550	-2.25 (-4.81%)	3,300	147.02	0	0	46,800	50,000	43,550
06/05/2026	46,800	0 (0%)	0	0	0	0	46,800	50,000	43,550
05/05/2026	46,800	0 (0%)	0	0	0	0	46,800	50,000	43,550
04/05/2026	46,800	-0.2 (-0.43%)	600	29.78	0	0	47,000	50,200	43,750
29/04/2026	47,000	-0.8 (-1.67%)	100	4.7	462,420	23,583.42	47,800	51,100	44,500
28/04/2026	47,800	3.05 (6.82%)	100	4.78	0	0	44,750	47,850	41,650
24/04/2026	44,750	-3.25 (-6.77%)	100	4.48	0	0	48,000	51,300	44,650
23/04/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
22/04/2026	48,000	-0.05 (-0.1%)	300	14.4	0	0	48,050	51,400	44,700
21/04/2026	48,050	0 (0%)	0	0	0	0	48,050	51,400	44,700
20/04/2026	48,050	0 (0%)	0	0	0	0	48,050	51,400	44,700
17/04/2026	48,050	0 (0%)	0	0	0	0	48,050	51,400	44,700
16/04/2026	48,050	0.05 (0.1%)	100	4.81	0	0	48,000	51,300	44,650
15/04/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
14/04/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
13/04/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
10/04/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
09/04/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
08/04/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
07/04/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
06/04/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
03/04/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
02/04/2026	48,000	0 (0%)	200	9.6	0	0	48,000	51,300	44,650
01/04/2026	48,000	0.05 (0.1%)	600	28.8	0	0	47,950	51,300	44,600
31/03/2026	47,950	0 (0%)	2,600	124.77	0	0	47,950	51,300	44,600
30/03/2026	47,950	-0.05 (-0.1%)	300	14.4	0	0	48,000	51,300	44,650
27/03/2026	48,000	0 (0%)	500	23.99	0	0	48,000	51,300	44,650
26/03/2026	48,000	0 (0%)	100	4.8	0	0	48,000	51,300	44,650
25/03/2026	48,000	0.2 (0.42%)	800	38.4	0	0	47,800	51,100	44,500
24/03/2026	47,800	0 (0%)	0	0	0	0	47,800	51,100	44,500
23/03/2026	47,800	-0.35 (-0.73%)	4,400	210.74	0	0	48,150	51,500	44,800
20/03/2026	48,150	0 (0%)	0	0	0	0	48,150	51,500	44,800
19/03/2026	48,150	0 (0%)	0	0	0	0	48,150	51,500	44,800
18/03/2026	48,150	0 (0%)	0	0	0	0	48,150	51,500	44,800
17/03/2026	48,150	0 (0%)	0	0	0	0	48,150	51,500	44,800
16/03/2026	48,150	0 (0%)	100	4.82	0	0	48,150	51,500	44,800
13/03/2026	48,150	3.15 (7.%)	100	4.82	0	0	45,000	48,150	41,850
12/03/2026	45,000	0 (0%)	0	0	0	0	45,000	48,150	41,850
11/03/2026	45,000	0 (0%)	100	4.5	0	0	45,000	48,150	41,850
10/03/2026	45,000	0 (0%)	100	4.5	0	0	45,000	48,150	41,850
09/03/2026	45,000	0 (0%)	100	4.5	0	0	45,000	48,150	41,850
06/03/2026	45,000	0 (0%)	100	4.5	0	0	45,000	48,150	41,850
05/03/2026	45,000	0 (0%)	100	4.5	0	0	45,000	48,150	41,850
04/03/2026	45,000	0 (0%)	100	4.5	0	0	45,000	48,150	41,850
03/03/2026	45,000	0 (0%)	100	4.5	0	0	45,000	48,150	41,850
02/03/2026	45,000	2.9 (6.89%)	100	4.5	0	0	42,100	45,000	39,200
27/02/2026	42,100	0 (0%)	0	0	0	0	42,100	45,000	39,200
26/02/2026	42,100	-2.6 (-5.82%)	100	4.21	0	0	44,700	47,800	41,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結