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
09/04/2026	33,900	1.5 (4.63%)	100	3.39	0	0	32,400	37,200	27,600
08/04/2026	34,500	-0.4 (-1.15%)	200	6.47	0	0	34,900	40,100	29,700
07/04/2026	34,900	1.9 (5.76%)	100	3.49	0	0	33,000	37,900	28,100
06/04/2026	33,000	0 (0%)	0	0	4,600	129.26	33,000	37,900	28,100
03/04/2026	33,000	-0.2 (-0.6%)	100	3.3	0	0	33,200	38,100	28,300
02/04/2026	33,200	0.4 (1.22%)	100	3.32	0	0	32,800	37,700	27,900
01/04/2026	32,300	0.3 (0.94%)	600	19.67	0	0	32,000	36,800	27,200
31/03/2026	32,900	0.4 (1.23%)	9,600	306.89	0	0	32,500	37,300	27,700
30/03/2026	33,200	1.2 (3.75%)	4,600	149.71	0	0	32,000	36,800	27,200
27/03/2026	32,000	0.4 (1.27%)	8,500	272.36	0	0	31,600	36,300	26,900
26/03/2026	31,900	0 (0%)	3,600	113.65	0	0	31,900	36,600	27,200
25/03/2026	31,800	0 (0%)	2,000	63.78	0	0	31,800	36,500	27,100
24/03/2026	31,800	0 (0%)	0	0	0	0	31,800	36,500	27,100
23/03/2026	31,800	1 (3.25%)	500	15.9	0	0	30,800	35,400	26,200
20/03/2026	31,800	1.2 (3.92%)	2,800	86.14	2,200	57.42	30,600	35,100	26,100
19/03/2026	31,800	-0.1 (-0.31%)	5,500	168.44	0	0	31,900	36,600	27,200
18/03/2026	31,900	1.5 (4.93%)	107	3.41	0	0	30,400	34,900	25,900
17/03/2026	31,000	0.2 (0.65%)	1,600	48.69	0	0	30,800	35,400	26,200
16/03/2026	30,800	0 (0%)	900	27.69	5,700	149.34	30,800	35,400	26,200
13/03/2026	31,600	1.1 (3.61%)	3,201	98.63	5,000	130	30,500	35,000	26,000
12/03/2026	30,500	0.1 (0.33%)	800	24.37	0	0	30,400	34,900	25,900
11/03/2026	30,400	-0.1 (-0.33%)	5,000	152.24	0	0	30,500	35,000	26,000
10/03/2026	30,200	1.2 (4.14%)	600	18.28	0	0	29,000	33,300	24,700
09/03/2026	30,500	0.5 (1.67%)	10,350	299.9	0	0	30,000	34,500	25,500
06/03/2026	30,500	0.6 (2.01%)	5,500	165.21	5,000	127.5	29,900	34,300	25,500
05/03/2026	30,400	0.7 (2.36%)	5,700	170.24	0	0	29,700	34,100	25,300
04/03/2026	30,100	0 (0%)	5,900	175.25	0	0	30,100	34,600	25,600
03/03/2026	30,100	-0.7 (-2.27%)	5,500	165.61	0	0	30,800	35,400	26,200
02/03/2026	30,200	0.2 (0.67%)	8,300	255.29	0	0	30,000	34,500	25,500
27/02/2026	29,600	-0.8 (-2.63%)	28,900	867.41	0	0	30,400	34,900	25,900
26/02/2026	30,300	-0.2 (-0.66%)	12,701	385.58	0	0	30,500	35,000	26,000
25/02/2026	31,300	0.4 (1.29%)	8,900	271.12	0	0	30,900	35,500	26,300
24/02/2026	30,800	-0.6 (-1.91%)	3,706	114.37	0	0	31,400	36,100	26,700
23/02/2026	31,400	-0.1 (-0.32%)	8,700	273.06	0	0	31,500	36,200	26,800
13/02/2026	31,500	-0.1 (-0.32%)	1,800	56.7	0	0	31,600	36,300	26,900
12/02/2026	31,600	0.5 (1.61%)	100	3.16	2,000	53	31,100	35,700	26,500
11/02/2026	31,000	-0.1 (-0.32%)	1,100	34.2	2,000	53	31,100	35,700	26,500
10/02/2026	31,000	-0.6 (-1.9%)	10,600	329.49	0	0	31,600	36,300	26,900
09/02/2026	31,600	-0.4 (-1.25%)	1,013	32.02	5,000	136	32,000	36,800	27,200
06/02/2026	32,000	0.8 (2.56%)	100	3.2	5,000	133	31,200	35,800	26,600
05/02/2026	31,000	-0.2 (-0.64%)	1,800	56.09	0	0	31,200	35,800	26,600
04/02/2026	31,200	0 (0%)	8,700	271.34	0	0	31,200	35,800	26,600
03/02/2026	31,200	0 (0%)	5,000	156.12	0	0	31,200	35,800	26,600
02/02/2026	32,000	-0.1 (-0.31%)	7,900	246.75	0	0	32,100	36,900	27,300
30/01/2026	32,000	-0.1 (-0.31%)	3,400	109.22	0	0	32,100	36,900	27,300
29/01/2026	32,000	-0.2 (-0.62%)	3,000	96.24	0	0	32,200	37,000	27,400
28/01/2026	32,000	-0.9 (-2.74%)	3,900	125.73	0	0	32,900	37,800	28,000
27/01/2026	32,900	0 (0%)	100	3.29	0	0	32,900	37,800	28,000
26/01/2026	33,300	-0.6 (-1.77%)	1,500	49.32	0	0	33,900	38,900	28,900
23/01/2026	33,400	-0.6 (-1.76%)	5,400	182.92	0	0	34,000	39,100	28,900
22/01/2026	34,000	-0.6 (-1.73%)	24,100	820.31	0	0	34,600	39,700	29,500
21/01/2026	35,000	0 (0%)	910	31.53	0	0	35,000	40,200	29,800
20/01/2026	35,200	0 (0%)	7,100	248.76	0	0	35,200	40,400	30,000
19/01/2026	35,400	0.1 (0.28%)	400	14.07	0	0	35,300	40,500	30,100
16/01/2026	35,500	0.6 (1.72%)	1,810	63.95	0	0	34,900	40,100	29,700
15/01/2026	35,000	0.5 (1.45%)	2,100	73.38	0	0	34,500	39,600	29,400
14/01/2026	34,500	0 (0%)	26	0.87	0	0	34,500	39,600	29,400
13/01/2026	34,500	0 (0%)	409	14.11	0	0	34,500	39,600	29,400
12/01/2026	34,500	0.5 (1.47%)	200	6.9	0	0	34,000	39,100	28,900
09/01/2026	34,800	0.1 (0.29%)	2,600	88.34	0	0	34,700	39,900	29,500
08/01/2026	34,700	0 (0%)	1,300	45.13	0	0	34,700	39,900	29,500
07/01/2026	34,700	1.2 (3.58%)	100	3.47	0	0	33,500	38,500	28,500
06/01/2026	34,700	-0.1 (-0.29%)	1,100	36.87	0	0	34,800	40,000	29,600
05/01/2026	34,800	0.1 (0.29%)	100	3.48	0	0	34,700	39,900	29,500
31/12/2025	34,500	-0.5 (-1.43%)	1,000	34.69	0	0	35,000	40,200	29,800
30/12/2025	35,000	0 (0%)	500	17.5	0	0	35,000	40,200	29,800
29/12/2025	35,000	-0.2 (-0.57%)	3,100	108.51	0	0	35,200	40,400	30,000
26/12/2025	35,200	-0.1 (-0.28%)	400	14.08	0	0	35,300	40,500	30,100
25/12/2025	35,300	0.2 (0.57%)	800	28.21	0	0	35,100	40,300	29,900
24/12/2025	35,100	0 (0%)	1,400	49.08	0	0	35,100	40,300	29,900
23/12/2025	35,200	-0.9 (-2.49%)	2,200	77.3	0	0	36,100	41,500	30,700
22/12/2025	36,100	-0.1 (-0.28%)	201	7.26	0	0	36,200	41,600	30,800
19/12/2025	36,200	0 (0%)	200	7.24	0	0	36,200	41,600	30,800
18/12/2025	36,200	0 (0%)	0	0	0	0	36,200	41,600	30,800
17/12/2025	36,200	0 (0%)	1,300	47.03	0	0	36,200	41,600	30,800
16/12/2025	36,100	-0.5 (-1.37%)	300	10.87	0	0	36,600	42,000	31,200
15/12/2025	36,600	0 (0%)	54	1.95	0	0	36,600	42,000	31,200
12/12/2025	36,700	0.7 (1.94%)	300	10.98	0	0	36,000	41,400	30,600
11/12/2025	36,000	-0.8 (-2.17%)	1,000	36.01	0	0	36,800	42,300	31,300
10/12/2025	36,800	0.7 (1.94%)	101	3.72	0	0	36,100	41,500	30,700
09/12/2025	36,100	0 (0%)	100	3.61	0	0	36,100	41,500	30,700
08/12/2025	36,100	0 (0%)	0	0	0	0	36,100	41,500	30,700
05/12/2025	36,900	0 (0%)	1,101	39.73	0	0	36,900	42,400	31,400
04/12/2025	36,900	0 (0%)	0	0	0	0	36,900	42,400	31,400
03/12/2025	36,900	0 (0%)	0	0	0	0	36,900	42,400	31,400
02/12/2025	36,900	0 (0%)	101	3.73	0	0	36,900	42,400	31,400
01/12/2025	36,900	0 (0%)	1	0.04	0	0	36,900	42,400	31,400
28/11/2025	36,900	0.7 (1.93%)	100	3.69	0	0	36,200	41,600	30,800
27/11/2025	36,200	0 (0%)	0	0	0	0	36,200	41,600	30,800
26/11/2025	36,900	0 (0%)	600	21.69	0	0	36,900	42,400	31,400
25/11/2025	36,900	0 (0%)	100	3.69	0	0	36,900	42,400	31,400
24/11/2025	36,900	0 (0%)	0	0	0	0	36,900	42,400	31,400
21/11/2025	36,900	0 (0%)	0	0	0	0	36,900	42,400	31,400
20/11/2025	36,900	0.7 (1.93%)	100	3.69	0	0	36,200	41,600	30,800
19/11/2025	36,200	0 (0%)	400	14.48	0	0	36,200	41,600	30,800
18/11/2025	36,100	0 (0%)	1,401	50.74	0	0	36,100	41,500	30,700
17/11/2025	37,100	0 (0%)	300	10.84	0	0	37,100	42,600	31,600
14/11/2025	37,100	0 (0%)	0	0	0	0	37,100	42,600	31,600
13/11/2025	37,100	0 (0%)	0	0	0	0	37,100	42,600	31,600
12/11/2025	37,100	0.6 (1.64%)	100	3.71	0	0	36,500	41,900	31,100
11/11/2025	36,400	-0.6 (-1.62%)	500	18.23	0	0	37,000	42,500	31,500
10/11/2025	37,000	0 (0%)	200	7.4	0	0	37,000	42,500	31,500
07/11/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
06/11/2025	37,000	-2.9 (-7.27%)	102	3.77	0	0	39,900	45,800	34,000
05/11/2025	39,900	3.6 (9.92%)	100	3.99	0	0	36,300	41,700	30,900
04/11/2025	37,000	-0.4 (-1.07%)	1,901	68.93	0	0	37,400	43,000	31,800
03/11/2025	37,400	0.2 (0.54%)	100	3.74	0	0	37,200	42,700	31,700
31/10/2025	37,200	0 (0%)	2	0.07	0	0	37,200	42,700	31,700
30/10/2025	37,200	0 (0%)	1	0.04	0	0	37,200	42,700	31,700
29/10/2025	37,200	0.7 (1.92%)	101	3.76	0	0	36,500	41,900	31,100
28/10/2025	36,900	0.2 (0.54%)	4,100	149.59	0	0	36,700	42,200	31,200
27/10/2025	37,100	0.5 (1.37%)	400	14.66	0	0	36,600	42,000	31,200
24/10/2025	36,900	-0.3 (-0.81%)	401	14.68	0	0	37,200	42,700	31,700
23/10/2025	37,200	0 (0%)	0	0	0	0	37,200	42,700	31,700
22/10/2025	37,300	0.9 (2.47%)	300	11.16	0	0	36,400	41,800	31,000
21/10/2025	36,300	-0.2 (-0.55%)	2,500	91.03	0	0	36,500	41,900	31,100
20/10/2025	36,400	-1.5 (-3.96%)	2,000	73.01	0	0	37,900	43,500	32,300
17/10/2025	37,900	1.3 (3.55%)	100	3.79	0	0	36,600	42,000	31,200
16/10/2025	36,500	0 (0%)	700	25.62	0	0	36,500	41,900	31,100
15/10/2025	36,500	-0.1 (-0.27%)	100	3.65	0	0	36,600	42,000	31,200
14/10/2025	36,500	-0.2 (-0.54%)	800	29.24	0	0	36,700	42,200	31,200
13/10/2025	36,600	-0.7 (-1.88%)	1,600	58.71	0	0	37,300	42,800	31,800
10/10/2025	37,300	0 (0%)	0	0	0	0	37,300	42,800	31,800
09/10/2025	37,300	0.6 (1.63%)	100	3.73	0	0	36,700	42,200	31,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結