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
09/09/2026	30,000	0 (0%)	45,600	1,363.2	0	0	30,000	34,500	25,500
08/09/2026	30,200	0.3 (1.%)	55,900	1,677.6	0	0	29,900	34,300	25,500
07/09/2026	29,900	0.2 (0.67%)	22,200	663.24	0	0	29,700	34,100	25,300
04/09/2026	29,800	0 (0%)	43,800	1,302.5	0	0	29,800	34,200	25,400
03/09/2026	29,900	0.3 (1.01%)	19,400	577.41	0	0	29,600	34,000	25,200
28/08/2026	29,800	0.3 (1.02%)	42,200	1,251.07	0	0	29,500	33,900	25,100
27/08/2026	30,000	0.2 (0.67%)	59,816	1,764.93	0	0	29,800	34,200	25,400
26/08/2026	29,500	-0.7 (-2.32%)	52,000	1,552.16	0	0	30,200	34,700	25,700
25/08/2026	30,200	0 (0%)	52,500	1,586.87	0	0	30,200	34,700	25,700
24/08/2026	30,200	-0.7 (-2.27%)	40,214	1,216.36	0	0	30,900	35,500	26,300
21/08/2026	30,700	0 (0%)	57,100	1,765.3	0	0	30,700	35,300	26,100
20/08/2026	30,600	-0.4 (-1.29%)	60,500	1,860.37	0	0	31,000	35,600	26,400
19/08/2026	31,000	0.3 (0.98%)	53,702	1,667.36	0	0	30,700	35,300	26,100
18/08/2026	30,700	0.1 (0.33%)	50,800	1,558.36	0	0	30,600	35,100	26,100
17/08/2026	30,600	0.1 (0.33%)	28,819	881.54	0	0	30,500	35,000	26,000
14/08/2026	30,800	0.5 (1.65%)	42,800	1,306.3	0	0	30,300	34,800	25,800
13/08/2026	30,400	0.2 (0.66%)	55,500	1,680.05	0	0	30,200	34,700	25,700
12/08/2026	30,300	0.2 (0.66%)	55,200	1,667.44	0	0	30,100	34,600	25,600
11/08/2026	30,200	0.2 (0.67%)	45,200	1,359.56	0	0	30,000	34,500	25,500
10/08/2026	30,000	0.2 (0.67%)	41,410	1,242.54	0	0	29,800	34,200	25,400
07/08/2026	29,900	0.2 (0.67%)	47,300	1,408	0	0	29,700	34,100	25,300
06/08/2026	29,700	-0.1 (-0.34%)	21,400	635.92	0	0	29,800	34,200	25,400
05/08/2026	29,900	0.2 (0.67%)	34,500	1,027.25	0	0	29,700	34,100	25,300
04/08/2026	29,700	0.1 (0.34%)	30,604	906.87	0	0	29,600	34,000	25,200
03/08/2026	29,700	0.1 (0.34%)	32,031	946.83	0	0	29,600	34,000	25,200
31/07/2026	29,700	0.1 (0.34%)	14,002	414.59	0	0	29,600	34,000	25,200
30/07/2026	29,800	0.2 (0.68%)	32,800	972.3	0	0	29,600	34,000	25,200
29/07/2026	29,600	-0.1 (-0.34%)	19,701	583.37	0	0	29,700	34,100	25,300
28/07/2026	29,700	-0.1 (-0.34%)	31,900	946.92	0	0	29,800	34,200	25,400
27/07/2026	29,800	0 (0%)	30,200	898.54	0	0	29,800	34,200	25,400
24/07/2026	29,900	0.2 (0.67%)	36,910	1,099.33	0	0	29,700	34,100	25,300
23/07/2026	29,800	-0.1 (-0.33%)	40,300	1,196.8	0	0	29,900	34,300	25,500
22/07/2026	30,000	0 (0%)	40,100	1,197.71	0	0	30,000	34,500	25,500
21/07/2026	30,000	0.1 (0.33%)	32,200	965.21	0	0	29,900	34,300	25,500
20/07/2026	29,900	0.2 (0.67%)	8,400	251.31	0	0	29,700	34,100	25,300
17/07/2026	29,800	-0.1 (-0.33%)	26,900	799.73	0	0	29,900	34,300	25,500
16/07/2026	30,400	0 (0%)	37,000	1,107.41	0	0	30,400	34,900	25,900
15/07/2026	30,700	0 (0%)	36,100	1,097.14	0	0	30,700	35,300	26,100
14/07/2026	30,700	0 (0%)	27,200	834.88	0	0	30,700	35,300	26,100
13/07/2026	30,700	-0.1 (-0.32%)	33,200	1,018.09	0	0	30,800	35,400	26,200
10/07/2026	30,800	0.2 (0.65%)	20,200	621.89	0	0	30,600	35,100	26,100
09/07/2026	30,500	-0.2 (-0.65%)	25,700	787.59	0	0	30,700	35,300	26,100
08/07/2026	30,800	0.2 (0.65%)	27,500	843.02	0	0	30,600	35,100	26,100
07/07/2026	30,600	-0.1 (-0.33%)	14,900	455.79	0	0	30,700	35,300	26,100
06/07/2026	30,600	-0.1 (-0.33%)	13,800	423.63	0	0	30,700	35,300	26,100
03/07/2026	30,800	0.1 (0.33%)	17,600	540.13	0	0	30,700	35,300	26,100
02/07/2026	30,700	0 (0%)	25,212	774.87	0	0	30,700	35,300	26,100
01/07/2026	30,700	0.1 (0.33%)	8,500	260.57	0	0	30,600	35,100	26,100
30/06/2026	30,600	0 (0%)	15,739	481.08	0	0	30,600	35,100	26,100
29/06/2026	30,600	0 (0%)	10,300	314.95	0	0	30,600	35,100	26,100
26/06/2026	30,600	-0.1 (-0.33%)	21,201	648.2	0	0	30,700	35,300	26,100
25/06/2026	30,700	0 (0%)	22,100	677.46	0	0	30,700	35,300	26,100
24/06/2026	30,700	-0.1 (-0.32%)	33,205	1,020.72	0	0	30,800	35,400	26,200
23/06/2026	30,900	0.1 (0.32%)	35,514	1,095.03	0	0	30,800	35,400	26,200
22/06/2026	30,900	0.2 (0.65%)	19,029	586.59	0	0	30,700	35,300	26,100
19/06/2026	30,100	-1 (-3.22%)	23,613	724.7	0	0	31,100	35,700	26,500
18/06/2026	32,200	0.3 (0.94%)	24,900	798.47	0	0	31,900	36,600	27,200
17/06/2026	32,400	0.8 (2.53%)	40,362	1,286.85	0	0	31,600	36,300	26,900
16/06/2026	31,600	0.2 (0.64%)	32,215	1,018.56	0	0	31,400	36,100	26,700
15/06/2026	31,600	0.2 (0.64%)	26,000	817.06	0	0	31,400	36,100	26,700
12/06/2026	31,600	0.3 (0.96%)	37,400	1,174.3	0	0	31,300	35,900	26,700
11/06/2026	31,300	-0.1 (-0.32%)	13,700	428.36	0	0	31,400	36,100	26,700
10/06/2026	31,400	0.1 (0.32%)	14,600	458.4	0	0	31,300	35,900	26,700
09/06/2026	31,400	0.2 (0.64%)	7,900	247.21	0	0	31,200	35,800	26,600
08/06/2026	31,400	0.1 (0.32%)	10,116	315.7	0	0	31,300	35,900	26,700
05/06/2026	31,400	0 (0%)	16,000	501.2	0	0	31,400	36,100	26,700
04/06/2026	31,400	0.1 (0.32%)	7,500	235.31	0	0	31,300	35,900	26,700
03/06/2026	31,400	0.2 (0.64%)	16,200	507.48	0	0	31,200	35,800	26,600
02/06/2026	31,200	0.1 (0.32%)	7,401	230.72	0	0	31,100	35,700	26,500
01/06/2026	31,200	-0.1 (-0.32%)	8,200	254.69	0	0	31,300	35,900	26,700
29/05/2026	31,300	0.1 (0.32%)	23,100	722.9	0	0	31,200	35,800	26,600
28/05/2026	31,200	0.1 (0.32%)	17,600	549.08	0	0	31,100	35,700	26,500
27/05/2026	31,200	0.1 (0.32%)	17,200	535.39	0	0	31,100	35,700	26,500
26/05/2026	31,100	0.1 (0.32%)	23,700	735.96	0	0	31,000	35,600	26,400
25/05/2026	31,100	0.2 (0.65%)	10,100	313.58	0	0	30,900	35,500	26,300
22/05/2026	31,000	0.1 (0.32%)	9,500	293.97	0	0	30,900	35,500	26,300
21/05/2026	31,000	0.1 (0.32%)	17,100	528.2	0	0	30,900	35,500	26,300
20/05/2026	31,100	0.1 (0.32%)	19,700	609.12	0	0	31,000	35,600	26,400
19/05/2026	31,000	0 (0%)	16,601	515.17	0	0	31,000	35,600	26,400
18/05/2026	31,100	0.2 (0.65%)	19,000	588.83	0	0	30,900	35,500	26,300
15/05/2026	31,000	0 (0%)	10,301	317.86	0	0	31,000	35,600	26,400
14/05/2026	31,100	0.1 (0.32%)	18,100	561.17	0	0	31,000	35,600	26,400
13/05/2026	31,100	0.1 (0.32%)	10,700	331.46	0	0	31,000	35,600	26,400
12/05/2026	31,100	0.1 (0.32%)	21,800	675.81	0	0	31,000	35,600	26,400
11/05/2026	31,100	0.1 (0.32%)	18,500	572.84	0	0	31,000	35,600	26,400
08/05/2026	31,100	0.2 (0.65%)	13,400	415.8	0	0	30,900	35,500	26,300
07/05/2026	31,000	-0.1 (-0.32%)	14,012	433.43	0	0	31,100	35,700	26,500
06/05/2026	31,100	0.1 (0.32%)	18,500	574.84	0	0	31,000	35,600	26,400
05/05/2026	30,900	-0.1 (-0.32%)	17,300	535.53	0	0	31,000	35,600	26,400
04/05/2026	31,000	-0.1 (-0.32%)	17,200	533.59	0	0	31,100	35,700	26,500
29/04/2026	31,000	-0.2 (-0.64%)	16,200	504.17	0	0	31,200	35,800	26,600
28/04/2026	31,100	0 (0%)	14,900	465.09	0	0	31,100	35,700	26,500
24/04/2026	31,000	-0.2 (-0.64%)	10,200	317.17	0	0	31,200	35,800	26,600
23/04/2026	31,100	-0.1 (-0.32%)	10,229	318.64	0	0	31,200	35,800	26,600
22/04/2026	31,200	0 (0%)	200	6.24	0	0	31,200	35,800	26,600
21/04/2026	31,200	0 (0%)	8,400	261.66	0	0	31,200	35,800	26,600
20/04/2026	31,200	-0.1 (-0.32%)	12,900	402.01	0	0	31,300	35,900	26,700
17/04/2026	31,400	0 (0%)	13,700	428.91	0	0	31,400	36,100	26,700
16/04/2026	31,500	0 (0%)	29,000	909.99	0	0	31,500	36,200	26,800
15/04/2026	31,600	0 (0%)	26,100	822.73	0	0	31,600	36,300	26,900
14/04/2026	31,700	0.3 (0.96%)	27,900	883	0	0	31,400	36,100	26,700
13/04/2026	31,500	-0.1 (-0.32%)	21,800	685.23	0	0	31,600	36,300	26,900
10/04/2026	31,700	0.1 (0.32%)	13,500	427.24	0	0	31,600	36,300	26,900
09/04/2026	31,600	0 (0%)	12,300	388.11	0	0	31,600	36,300	26,900
08/04/2026	31,800	0.3 (0.95%)	22,500	710.71	0	0	31,500	36,200	26,800
07/04/2026	31,600	0.2 (0.64%)	11,500	362.79	0	0	31,400	36,100	26,700
06/04/2026	31,500	0.2 (0.64%)	16,300	512	0	0	31,300	35,900	26,700
03/04/2026	31,300	-0.4 (-1.26%)	15,600	487.96	0	0	31,700	36,400	27,000
02/04/2026	31,700	0.1 (0.32%)	7,400	234.3	0	0	31,600	36,300	26,900
01/04/2026	31,700	0.2 (0.63%)	8,300	262.17	0	0	31,500	36,200	26,800
31/03/2026	31,700	0.2 (0.63%)	20,800	655.11	0	0	31,500	36,200	26,800
30/03/2026	31,600	0.3 (0.96%)	12,100	380.95	0	0	31,300	35,900	26,700
27/03/2026	31,300	0 (0%)	16,000	500.71	0	0	31,300	35,900	26,700
26/03/2026	31,300	0 (0%)	22,000	687.78	0	0	31,300	35,900	26,700
25/03/2026	31,400	0.2 (0.64%)	22,401	700.92	0	0	31,200	35,800	26,600
24/03/2026	31,200	0 (0%)	20,200	629.76	0	0	31,200	35,800	26,600
23/03/2026	31,300	-0.1 (-0.32%)	13,901	433.62	0	0	31,400	36,100	26,700
20/03/2026	31,500	0.1 (0.32%)	11,900	373.34	0	0	31,400	36,100	26,700
19/03/2026	31,500	0.3 (0.96%)	16,100	505.72	0	0	31,200	35,800	26,600
18/03/2026	31,300	0.1 (0.32%)	7,500	233.79	0	0	31,200	35,800	26,600
17/03/2026	31,200	-0.1 (-0.32%)	8,400	261.95	0	0	31,300	35,900	26,700
16/03/2026	31,300	0.1 (0.32%)	20,401	638.82	0	0	31,200	35,800	26,600
13/03/2026	31,300	0 (0%)	24,300	759.21	0	0	31,300	35,900	26,700
12/03/2026	31,400	0.1 (0.32%)	15,900	498.23	0	0	31,300	35,900	26,700
11/03/2026	31,400	0.1 (0.32%)	20,500	641	0	0	31,300	35,900	26,700
10/03/2026	31,400	0.2 (0.64%)	27,100	849.51	0	0	31,200	35,800	26,600
09/03/2026	31,100	-0.3 (-0.96%)	5,000	155.97	0	0	31,400	36,100	26,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結