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
27/03/2026	14,200	0.3 (2.16%)	1,400	19.76	0	0	13,900	15,900	11,900
26/03/2026	14,100	1.1 (8.46%)	3,900	54.03	2,955,775	32,809.1	13,000	14,900	11,100
25/03/2026	14,200	0.6 (4.41%)	25,607	332.13	0	0	13,600	15,600	11,600
24/03/2026	14,000	-0.2 (-1.41%)	7,500	101.73	0	0	14,200	16,300	12,100
23/03/2026	14,000	-1.1 (-7.28%)	14,941	211.92	0	0	15,100	17,300	12,900
20/03/2026	15,000	-1 (-6.25%)	6,701	101.25	0	0	16,000	18,400	13,600
19/03/2026	16,000	-0.1 (-0.62%)	204	3.26	0	0	16,100	18,500	13,700
18/03/2026	16,100	0 (0%)	1,002	16.13	0	0	16,100	18,500	13,700
17/03/2026	16,100	0 (0%)	803	12.9	0	0	16,100	18,500	13,700
16/03/2026	16,000	-0.7 (-4.19%)	500	8.04	0	0	16,700	19,200	14,200
13/03/2026	17,700	1.7 (10.63%)	9,100	152.22	0	0	16,000	18,400	13,600
12/03/2026	16,000	0.2 (1.27%)	1,202	19.23	0	0	15,800	18,100	13,500
11/03/2026	16,000	0.6 (3.9%)	2,900	45.94	0	0	15,400	17,700	13,100
10/03/2026	16,000	-0.3 (-1.84%)	1,101	16.96	0	0	16,300	18,700	13,900
09/03/2026	15,300	-2.3 (-13.07%)	13,700	223.72	0	0	17,600	20,200	15,000
06/03/2026	17,500	-0.6 (-3.31%)	700	12.35	0	0	18,100	20,800	15,400
05/03/2026	18,300	0.3 (1.67%)	2,916	52.78	0	0	18,000	20,700	15,300
04/03/2026	18,000	0 (0%)	1,109	19.95	0	0	18,000	20,700	15,300
03/03/2026	17,800	-1.4 (-7.29%)	1,901	34.18	0	0	19,200	22,000	16,400
02/03/2026	19,200	0 (0%)	0	0	0	0	19,200	22,000	16,400
27/02/2026	19,100	0 (0%)	9,419	180.83	0	0	19,100	21,900	16,300
26/02/2026	19,200	0.4 (2.13%)	3,111	59.27	0	0	18,800	21,600	16,000
25/02/2026	18,800	0 (0%)	4,230	79.72	0	0	18,800	21,600	16,000
24/02/2026	18,800	0 (0%)	611	11.48	0	0	18,800	21,600	16,000
23/02/2026	19,000	0.1 (0.53%)	3,407	64.08	0	0	18,900	21,700	16,100
13/02/2026	19,000	0.4 (2.15%)	3,200	60.43	0	0	18,600	21,300	15,900
12/02/2026	18,500	-0.2 (-1.07%)	628	11.65	0	0	18,700	21,500	15,900
11/02/2026	18,800	0.4 (2.17%)	1,871	34.94	0	0	18,400	21,100	15,700
10/02/2026	18,000	-0.2 (-1.1%)	1,300	23.95	0	0	18,200	20,900	15,500
09/02/2026	19,000	-0.9 (-4.52%)	37,910	689.16	0	0	19,900	22,800	17,000
06/02/2026	19,500	-0.7 (-3.47%)	6,519	129.89	0	0	20,200	23,200	17,200
05/02/2026	20,600	-0.2 (-0.96%)	3,200	64.68	0	0	20,800	23,900	17,700
04/02/2026	20,900	0.3 (1.46%)	1,700	35.29	0	0	20,600	23,600	17,600
03/02/2026	20,500	-0.2 (-0.97%)	1,500	30.85	0	0	20,700	23,800	17,600
02/02/2026	21,000	-0.5 (-2.33%)	1,100	22.8	0	0	21,500	24,700	18,300
30/01/2026	21,400	0 (0%)	3,800	81.73	0	0	21,400	24,600	18,200
29/01/2026	21,900	0.2 (0.92%)	600	12.83	0	0	21,700	24,900	18,500
28/01/2026	21,800	-0.4 (-1.8%)	2,900	62.93	0	0	22,200	25,500	18,900
27/01/2026	22,000	-1.2 (-5.17%)	3,409	75.7	0	0	23,200	26,600	19,800
26/01/2026	23,000	-1 (-4.17%)	2,400	55.66	0	0	24,000	27,600	20,400
23/01/2026	23,900	-0.3 (-1.24%)	3,500	83.88	0	0	24,200	27,800	20,600
22/01/2026	24,500	-0.4 (-1.61%)	7,400	179.08	0	0	24,900	28,600	21,200
21/01/2026	24,000	-1.3 (-5.14%)	18,000	447.42	0	0	25,300	29,000	21,600
20/01/2026	25,000	-1 (-3.85%)	5,200	131.71	0	0	26,000	29,900	22,100
19/01/2026	25,800	-1.1 (-4.09%)	10,100	262.44	0	0	26,900	30,900	22,900
16/01/2026	26,900	0 (0%)	700	18.83	0	0	26,900	30,900	22,900
15/01/2026	26,700	-0.6 (-2.2%)	2,914	78.52	0	0	27,300	31,300	23,300
14/01/2026	27,000	-0.1 (-0.37%)	1,200	32.7	0	0	27,100	31,100	23,100
13/01/2026	27,100	0.2 (0.74%)	1,000	27.1	0	0	26,900	30,900	22,900
12/01/2026	27,200	0.9 (3.42%)	4,601	123.8	0	0	26,300	30,200	22,400
09/01/2026	26,300	-0.4 (-1.5%)	800	21.04	0	0	26,700	30,700	22,700
08/01/2026	26,700	0 (0%)	500	13.36	0	0	26,700	30,700	22,700
07/01/2026	26,400	-0.4 (-1.49%)	5,400	144.21	0	0	26,800	30,800	22,800
06/01/2026	26,800	-0.5 (-1.83%)	2,200	59	0	0	27,300	31,300	23,300
05/01/2026	27,000	-1 (-3.57%)	2,500	68.32	0	0	28,000	32,200	23,800
31/12/2025	28,200	1.2 (4.44%)	10,000	279.95	0	0	27,000	31,000	23,000
30/12/2025	27,000	-0.1 (-0.37%)	4,000	108.1	0	0	27,100	31,100	23,100
29/12/2025	26,900	-0.2 (-0.74%)	3,100	83.89	0	0	27,100	31,100	23,100
26/12/2025	27,100	-0.1 (-0.37%)	3,900	105.8	0	0	27,200	31,200	23,200
25/12/2025	27,100	-0.2 (-0.73%)	6,901	187.73	0	0	27,300	31,300	23,300
24/12/2025	27,200	0.1 (0.37%)	2,317	63.22	0	0	27,100	31,100	23,100
23/12/2025	27,100	0.1 (0.37%)	2,100	56.95	0	0	27,000	31,000	23,000
22/12/2025	27,000	-0.1 (-0.37%)	5,100	137.64	0	0	27,100	31,100	23,100
19/12/2025	27,000	-0.1 (-0.37%)	1,800	48.79	0	0	27,100	31,100	23,100
18/12/2025	27,000	-0.1 (-0.37%)	2,700	73.13	0	0	27,100	31,100	23,100
17/12/2025	26,900	0 (0%)	2,700	73.23	0	0	26,900	30,900	22,900
16/12/2025	27,200	0.1 (0.37%)	5,920	159.47	0	0	27,100	31,100	23,100
15/12/2025	27,000	-0.1 (-0.37%)	6,800	184.46	0	0	27,100	31,100	23,100
12/12/2025	27,000	-0.2 (-0.74%)	5,800	157.24	0	0	27,200	31,200	23,200
11/12/2025	27,100	0 (0%)	2,800	76.23	0	0	27,100	31,100	23,100
10/12/2025	27,000	0.1 (0.37%)	800	21.64	0	0	26,900	30,900	22,900
09/12/2025	27,000	-0.1 (-0.37%)	1,100	29.62	0	0	27,100	31,100	23,100
08/12/2025	27,100	0 (0%)	700	18.99	0	0	27,100	31,100	23,100
05/12/2025	27,200	0 (0%)	500	13.56	0	0	27,200	31,200	23,200
04/12/2025	27,200	0.1 (0.37%)	3,303	89.98	0	0	27,100	31,100	23,100
03/12/2025	27,000	-0.3 (-1.1%)	2,305	62.52	0	0	27,300	31,300	23,300
02/12/2025	27,300	-0.2 (-0.73%)	2,300	62.81	0	0	27,500	31,600	23,400
01/12/2025	27,300	-0.2 (-0.73%)	2,800	76.89	0	0	27,500	31,600	23,400
28/11/2025	27,500	-0.2 (-0.72%)	100	2.75	0	0	27,700	31,800	23,600
27/11/2025	27,700	0 (0%)	200	5.54	0	0	27,700	31,800	23,600
26/11/2025	27,500	-0.2 (-0.72%)	2,700	74.73	0	0	27,700	31,800	23,600
25/11/2025	27,400	0.5 (1.86%)	2,100	58.14	0	0	26,900	30,900	22,900
24/11/2025	26,900	0.1 (0.37%)	2,000	53.87	0	0	26,800	30,800	22,800
21/11/2025	26,900	0 (0%)	1,500	40.23	0	0	26,900	30,900	22,900
20/11/2025	27,000	0 (0%)	1,300	34.95	0	0	27,000	31,000	23,000
19/11/2025	27,000	-0.4 (-1.46%)	900	24.34	0	0	27,400	31,500	23,300
18/11/2025	27,100	-0.2 (-0.73%)	2,401	65.77	0	0	27,300	31,300	23,300
17/11/2025	27,300	0 (0%)	1,500	40.89	0	0	27,300	31,300	23,300
14/11/2025	27,300	0 (0%)	400	10.92	0	0	27,300	31,300	23,300
13/11/2025	27,300	0.3 (1.11%)	100	2.73	0	0	27,000	31,000	23,000
12/11/2025	27,000	0 (0%)	2,206	59.55	0	0	27,000	31,000	23,000
11/11/2025	27,000	-0.3 (-1.1%)	2,000	54.03	0	0	27,300	31,300	23,300
10/11/2025	27,300	-0.2 (-0.73%)	3,400	92.88	0	0	27,500	31,600	23,400
07/11/2025	27,500	-0.5 (-1.79%)	1,600	44.06	0	0	28,000	32,200	23,800
06/11/2025	28,000	0.3 (1.08%)	100	2.8	0	0	27,700	31,800	23,600
05/11/2025	27,800	0.4 (1.46%)	3,100	85.72	0	0	27,400	31,500	23,300
04/11/2025	27,600	0 (0%)	13,401	367.73	0	0	27,600	31,700	23,500
03/11/2025	27,600	0 (0%)	702	19.39	0	0	27,600	31,700	23,500
31/10/2025	27,500	-0.1 (-0.36%)	2,700	74.39	0	0	27,600	31,700	23,500
30/10/2025	27,500	0.4 (1.48%)	2,500	68.9	0	0	27,100	31,100	23,100
29/10/2025	27,500	-0.3 (-1.08%)	3,600	97.43	0	0	27,800	31,900	23,700
28/10/2025	27,500	-0.3 (-1.08%)	3,900	108.47	0	0	27,800	31,900	23,700
27/10/2025	27,800	0 (0%)	1,500	41.66	0	0	27,800	31,900	23,700
24/10/2025	27,700	-0.1 (-0.36%)	4,600	127.9	0	0	27,800	31,900	23,700
23/10/2025	27,800	0.1 (0.36%)	1,700	47.26	0	0	27,700	31,800	23,600
22/10/2025	27,700	-0.1 (-0.36%)	2,900	80.45	0	0	27,800	31,900	23,700
21/10/2025	27,700	-0.3 (-1.07%)	7,400	205.66	0	0	28,000	32,200	23,800
20/10/2025	28,000	-0.1 (-0.36%)	6,200	173.49	0	0	28,100	32,300	23,900
17/10/2025	28,000	-0.2 (-0.71%)	11,302	317.26	0	0	28,200	32,400	24,000
16/10/2025	28,200	0 (0%)	3,500	98.76	0	0	28,200	32,400	24,000
15/10/2025	28,300	0 (0%)	4,400	124.19	0	0	28,300	32,500	24,100
14/10/2025	28,200	-0.1 (-0.35%)	10,400	294.37	0	0	28,300	32,500	24,100
13/10/2025	28,300	-0.3 (-1.05%)	13,700	388.28	0	0	28,600	32,800	24,400
10/10/2025	28,700	0.1 (0.35%)	4,200	120.16	0	0	28,600	32,800	24,400
09/10/2025	28,400	-0.1 (-0.35%)	5,000	143.14	0	0	28,500	32,700	24,300
08/10/2025	29,000	0.4 (1.4%)	27,700	790.79	0	0	28,600	32,800	24,400
07/10/2025	28,400	0.1 (0.35%)	6,000	171.76	0	0	28,300	32,500	24,100
06/10/2025	29,000	1.1 (3.94%)	27,502	778.79	0	0	27,900	32,000	23,800
03/10/2025	28,000	0 (0%)	5,100	142.32	0	0	28,000	32,200	23,800
02/10/2025	28,000	0.1 (0.36%)	6,000	168.08	0	0	27,900	32,000	23,800
01/10/2025	28,000	0 (0%)	3,600	100.56	0	0	28,000	32,200	23,800
30/09/2025	27,800	-0.4 (-1.42%)	18,300	511.68	0	0	28,200	32,400	24,000
29/09/2025	28,200	0 (0%)	11,200	315.48	1,009,000	24,216	28,200	32,400	24,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結