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
01/04/2026	16,200	0 (0%)	8,010	128.4	0	0	16,200	17,800	14,600
31/03/2026	16,200	0.2 (1.25%)	4,640	75.05	0	0	16,000	17,600	14,400
30/03/2026	16,000	-0.5 (-3.03%)	9,900	150.4	0	0	16,500	18,100	14,900
27/03/2026	16,500	-0.2 (-1.2%)	101	1.67	0	0	16,700	18,300	15,100
26/03/2026	16,700	0.7 (4.38%)	705	11.3	0	0	16,000	17,600	14,400
25/03/2026	16,000	0 (0%)	106	1.7	0	0	16,000	17,600	14,400
24/03/2026	16,000	0 (0%)	0	0	0	0	16,000	17,600	14,400
23/03/2026	16,000	-0.1 (-0.62%)	100	1.6	0	0	16,100	17,700	14,500
20/03/2026	16,100	0 (0%)	3,429	54.83	0	0	16,100	17,700	14,500
19/03/2026	16,100	-0.6 (-3.59%)	2,437	37.58	0	0	16,700	18,300	15,100
18/03/2026	16,700	0 (0%)	2	0.03	0	0	16,700	18,300	15,100
17/03/2026	16,700	0.3 (1.83%)	2,260	37.11	0	0	16,400	18,000	14,800
16/03/2026	16,400	-0.1 (-0.61%)	1,036	17.03	0	0	16,500	18,100	14,900
13/03/2026	16,500	0.1 (0.61%)	200	3.3	0	0	16,400	18,000	14,800
12/03/2026	16,400	0.4 (2.5%)	4,450	68.32	0	0	16,000	17,600	14,400
11/03/2026	16,000	0 (0%)	3,300	53.05	0	0	16,000	17,600	14,400
10/03/2026	16,000	0.5 (3.23%)	100	1.6	0	0	15,500	17,000	14,000
09/03/2026	15,500	-1 (-6.06%)	8,610	135.83	0	0	16,500	18,100	14,900
06/03/2026	16,500	-0.6 (-3.51%)	1,700	28.22	0	0	17,100	18,800	15,400
05/03/2026	17,100	-0.8 (-4.47%)	803	13.73	0	0	17,900	19,600	16,200
04/03/2026	17,900	0.9 (5.29%)	2,500	42.25	0	0	17,000	18,700	15,300
03/03/2026	17,000	-0.1 (-0.58%)	100	1.7	0	0	17,100	18,800	15,400
02/03/2026	17,100	0 (0%)	421	7.21	0	0	17,100	18,800	15,400
27/02/2026	17,100	-0.3 (-1.72%)	4,150	69.93	0	0	17,400	19,100	15,700
26/02/2026	17,400	0 (0%)	2	0.03	0	0	17,400	19,100	15,700
25/02/2026	17,400	-0.2 (-1.14%)	601	10.46	0	0	17,600	19,300	15,900
24/02/2026	17,600	0 (0%)	200	3.52	0	0	17,600	19,300	15,900
23/02/2026	17,600	0.1 (0.57%)	4,800	84.1	0	0	17,500	19,200	15,800
13/02/2026	17,500	0 (0%)	100	1.75	0	0	17,500	19,200	15,800
12/02/2026	17,500	0.1 (0.57%)	1,414	24.69	0	0	17,400	19,100	15,700
11/02/2026	17,400	0.1 (0.58%)	500	8.74	0	0	17,300	19,000	15,600
10/02/2026	17,300	0 (0%)	200	3.46	0	0	17,300	19,000	15,600
09/02/2026	17,300	-0.1 (-0.57%)	2,145	37.11	0	0	17,400	19,100	15,700
06/02/2026	17,400	0.4 (2.35%)	4,905	83.03	0	0	17,000	18,700	15,300
05/02/2026	17,000	0.5 (3.03%)	900	14.98	0	0	16,500	18,100	14,900
04/02/2026	16,500	-1 (-5.71%)	9,765	161.75	0	0	17,500	19,200	15,800
03/02/2026	17,500	0 (0%)	200	3.51	0	0	17,500	19,200	15,800
02/02/2026	17,500	0 (0%)	675	11.31	0	0	17,500	19,200	15,800
30/01/2026	17,500	0 (0%)	4	0.07	0	0	17,500	19,200	15,800
29/01/2026	17,500	0 (0%)	1	0.02	0	0	17,500	19,200	15,800
28/01/2026	17,500	0 (0%)	1,700	29.35	0	0	17,500	19,200	15,800
27/01/2026	17,500	-0.3 (-1.69%)	170	3.	0	0	17,800	19,500	16,100
26/01/2026	17,800	0.3 (1.71%)	500	8.93	0	0	17,500	19,200	15,800
23/01/2026	17,500	0.9 (5.42%)	100	1.75	0	0	16,600	18,200	15,000
22/01/2026	16,600	-0.1 (-0.6%)	2,267	37.68	0	0	16,700	18,300	15,100
21/01/2026	16,700	-1.7 (-9.24%)	1,250	21.35	0	0	18,400	20,200	16,600
20/01/2026	18,400	0 (0%)	5	0.09	0	0	18,400	20,200	16,600
19/01/2026	18,400	0 (0%)	6	0.11	0	0	18,400	20,200	16,600
16/01/2026	18,400	0 (0%)	12	0.22	0	0	18,400	20,200	16,600
15/01/2026	18,400	0 (0%)	1,110	20.35	0	0	18,400	20,200	16,600
14/01/2026	18,400	0 (0%)	1	0.02	0	0	18,400	20,200	16,600
13/01/2026	18,400	-0.1 (-0.54%)	650	12.01	0	0	18,500	20,300	16,700
12/01/2026	18,500	0 (0%)	183	3.35	0	0	18,500	20,300	16,700
09/01/2026	18,500	1.5 (8.82%)	305	5.59	0	0	17,000	18,700	15,300
08/01/2026	17,000	0 (0%)	1,385	23.55	0	0	17,000	18,700	15,300
07/01/2026	17,000	0 (0%)	1,600	27.2	0	0	17,000	18,700	15,300
06/01/2026	17,000	0 (0%)	950	16.16	0	0	17,000	18,700	15,300
05/01/2026	17,000	0 (0%)	1,000	17	0	0	17,000	18,700	15,300
31/12/2025	17,000	0 (0%)	50	0.85	0	0	17,000	18,700	15,300
30/12/2025	17,000	-0.5 (-2.86%)	1,000	17	0	0	17,500	19,200	15,800
29/12/2025	17,500	0.4 (2.34%)	602	10.53	0	0	17,100	18,800	15,400
26/12/2025	17,100	0.5 (3.01%)	590	10.01	0	0	16,600	18,200	15,000
25/12/2025	16,600	-0.7 (-4.05%)	1,721	29.61	0	0	17,300	19,000	15,600
24/12/2025	17,300	0 (0%)	5	0.09	0	0	17,300	19,000	15,600
23/12/2025	17,300	0 (0%)	150	2.6	0	0	17,300	19,000	15,600
22/12/2025	17,300	0 (0%)	937	16.16	0	0	17,300	19,000	15,600
19/12/2025	17,300	-0.1 (-0.57%)	1,210	20.93	0	0	17,400	19,100	15,700
18/12/2025	17,400	-0.2 (-1.14%)	2,853	49.53	0	0	17,600	19,300	15,900
17/12/2025	17,600	-0.2 (-1.12%)	806	13.97	0	0	17,800	19,500	16,100
16/12/2025	17,800	0.2 (1.14%)	8,359	135.93	0	0	17,600	19,300	15,900
15/12/2025	17,600	0 (0%)	0	0	0	0	17,600	19,300	15,900
12/12/2025	17,600	0 (0%)	2	0.04	0	0	17,600	19,300	15,900
11/12/2025	17,600	0 (0%)	6	0.11	0	0	17,600	19,300	15,900
10/12/2025	17,600	0 (0%)	0	0	0	0	17,600	19,300	15,900
09/12/2025	17,600	-0.3 (-1.68%)	113	1.99	0	0	17,900	19,600	16,200
08/12/2025	17,900	0.3 (1.7%)	450	8.06	0	0	17,600	19,300	15,900
05/12/2025	17,600	-0.3 (-1.68%)	506	8.95	0	0	17,900	19,600	16,200
04/12/2025	17,900	0 (0%)	0	0	0	0	17,900	19,600	16,200
03/12/2025	17,900	0.1 (0.56%)	697	12.48	0	0	17,800	19,500	16,100
02/12/2025	17,800	0.2 (1.14%)	100	1.78	0	0	17,600	19,300	15,900
01/12/2025	17,600	-1.5 (-7.85%)	500	8.91	0	0	19,100	21,000	17,200
28/11/2025	19,100	0 (0%)	115	2.2	0	0	19,100	21,000	17,200
27/11/2025	19,100	1.5 (8.52%)	256	4.78	0	0	17,600	19,300	15,900
26/11/2025	17,600	0 (0%)	111	1.95	0	0	17,600	19,300	15,900
25/11/2025	17,600	-0.7 (-3.83%)	2,308	40.56	0	0	18,300	20,100	16,500
24/11/2025	18,300	0.2 (1.1%)	200	3.66	0	0	18,100	19,900	16,300
21/11/2025	18,100	0.5 (2.84%)	650	11.74	0	0	17,600	19,300	15,900
20/11/2025	17,600	-0.7 (-3.83%)	2,100	38.36	0	0	18,300	20,100	16,500
19/11/2025	18,300	0 (0%)	1,702	31.15	0	0	18,300	20,100	16,500
18/11/2025	18,300	0 (0%)	280	5.08	0	0	18,300	20,100	16,500
17/11/2025	18,300	0 (0%)	2,667	48.31	0	0	18,300	20,100	16,500
14/11/2025	18,300	0 (0%)	1	0.02	0	0	18,300	20,100	16,500
13/11/2025	18,300	0 (0%)	1,600	29.28	0	0	18,300	20,100	16,500
12/11/2025	18,300	0 (0%)	10	0.18	0	0	18,300	20,100	16,500
11/11/2025	18,300	0.7 (3.98%)	103	1.88	0	0	17,600	19,300	15,900
10/11/2025	17,600	0 (0%)	1,300	23.06	0	0	17,600	19,300	15,900
07/11/2025	17,600	-0.2 (-1.12%)	12,160	218.67	0	0	17,800	19,500	16,100
06/11/2025	17,800	0 (0%)	1,340	23.34	0	0	17,800	19,500	16,100
05/11/2025	17,800	-1.3 (-6.81%)	12,300	216.05	0	0	19,100	21,000	17,200
04/11/2025	19,100	-1.9 (-9.05%)	2,600	52.36	0	0	21,000	23,100	18,900
03/11/2025	31,500	-0.5 (-1.56%)	9,270	298.01	0	0	32,000	35,200	28,800
31/10/2025	32,000	2 (6.67%)	1,021	31.12	0	0	30,000	33,000	27,000
30/10/2025	30,000	-0.2 (-0.66%)	10,230	326.21	0	0	30,200	33,200	27,200
29/10/2025	30,200	2.7 (9.82%)	13,200	385.81	0	0	27,500	30,200	24,800
28/10/2025	27,500	0.4 (1.48%)	4,304	116.98	0	0	27,100	29,800	24,400
27/10/2025	27,100	0.5 (1.88%)	9,900	269.73	0	0	26,600	29,200	24,000
24/10/2025	26,600	-1.3 (-4.66%)	3,003	80.71	0	0	27,900	30,600	25,200
23/10/2025	27,900	1 (3.72%)	8,601	235.97	0	0	26,900	29,500	24,300
22/10/2025	26,900	0.2 (0.75%)	1,900	51.09	0	0	26,700	29,300	24,100
21/10/2025	26,700	0.6 (2.3%)	500	13.13	0	0	26,100	28,700	23,500
20/10/2025	26,100	-1.7 (-6.12%)	600	15.66	0	0	27,800	30,500	25,100
17/10/2025	27,800	0 (0%)	0	0	0	0	27,800	30,500	25,100
16/10/2025	27,800	1.4 (5.3%)	1,600	43.1	0	0	26,400	29,000	23,800
15/10/2025	26,400	0 (0%)	2,600	68.67	0	0	26,400	29,000	23,800
14/10/2025	26,400	-0.2 (-0.75%)	500	13.24	0	0	26,600	29,200	24,000
13/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
10/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
09/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
08/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
07/10/2025	26,600	0.5 (1.92%)	100	2.66	0	0	26,100	28,700	23,500
06/10/2025	26,100	-0.5 (-1.88%)	1,800	47.03	0	0	26,600	29,200	24,000
03/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
02/10/2025	26,600	0 (0%)	200	5.32	0	0	26,600	29,200	24,000
01/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	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