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
23/10/2026	10,200	-0.4 (-3.77%)	4,551	46.93	0	0	10,600	11,600	9,600
22/10/2026	10,600	0 (0%)	802	8.42	0	0	10,600	11,600	9,600
21/10/2026	10,600	0.3 (2.91%)	1,940	20.17	0	0	10,300	11,300	9,300
20/10/2026	10,300	-0.3 (-2.83%)	2,300	23.78	0	0	10,600	11,600	9,600
19/10/2026	10,600	0.2 (1.92%)	1,400	14.61	0	0	10,400	11,400	9,400
16/10/2026	10,400	-0.2 (-1.89%)	41,309	425.53	0	0	10,600	11,600	9,600
15/10/2026	10,600	0 (0%)	2,618	27.22	0	0	10,600	11,600	9,600
14/10/2026	10,600	0 (0%)	2,902	30.11	0	0	10,600	11,600	9,600
13/10/2026	10,600	-0.1 (-0.93%)	2,900	30.31	0	0	10,700	11,700	9,700
12/10/2026	10,700	0.3 (2.88%)	5,208	54.44	0	0	10,400	11,400	9,400
09/10/2026	10,400	-0.6 (-5.45%)	8,881	93.77	0	0	11,000	12,100	9,900
08/10/2026	11,000	0.2 (1.85%)	1,159	12.8	0	0	10,800	11,800	9,800
07/10/2026	10,800	0.2 (1.89%)	4,030	42.53	0	0	10,600	11,600	9,600
06/10/2026	10,600	0 (0%)	56,900	607.74	0	0	10,600	11,600	9,600
05/10/2026	10,600	0 (0%)	4,112	43.91	0	0	10,600	11,600	9,600
02/10/2026	10,600	0.1 (0.95%)	707	7.46	0	0	10,500	11,500	9,500
01/10/2026	10,500	-0.2 (-1.87%)	2,738	29.55	0	0	10,700	11,700	9,700
30/09/2026	10,700	0 (0%)	716	7.62	0	0	10,700	11,700	9,700
29/09/2026	10,700	0 (0%)	1,200	12.68	0	0	10,700	11,700	9,700
28/09/2026	10,700	0 (0%)	511	5.47	0	0	10,700	11,700	9,700
25/09/2026	10,700	0 (0%)	103	1.1	0	0	10,700	11,700	9,700
24/09/2026	10,700	0 (0%)	865	9.27	0	0	10,700	11,700	9,700
23/09/2026	10,700	0 (0%)	513	5.74	0	0	10,700	11,700	9,700
22/09/2026	10,700	0.4 (3.88%)	1,643	17.42	0	0	10,300	11,300	9,300
21/09/2026	10,300	-0.4 (-3.74%)	204	2.13	0	0	10,700	11,700	9,700
18/09/2026	10,700	0 (0%)	20	0.22	0	0	10,700	11,700	9,700
17/09/2026	10,700	0.2 (1.9%)	3,832	40.64	0	0	10,500	11,500	9,500
16/09/2026	10,500	-0.1 (-0.94%)	4,235	44.21	0	0	10,600	11,600	9,600
15/09/2026	10,600	0.1 (0.95%)	109	1.16	0	0	10,500	11,500	9,500
14/09/2026	10,500	0 (0%)	4,601	48.55	0	0	10,500	11,500	9,500
11/09/2026	10,500	-0.2 (-1.87%)	1,312	13.88	0	0	10,700	11,700	9,700
10/09/2026	10,700	0 (0%)	701	7.5	0	0	10,700	11,700	9,700
09/09/2026	10,700	0.2 (1.9%)	6,903	73.19	0	0	10,500	11,500	9,500
08/09/2026	10,500	0 (0%)	5,124	54.11	0	0	10,500	11,500	9,500
07/09/2026	10,500	-0.3 (-2.78%)	14,011	147.17	0	0	10,800	11,800	9,800
04/09/2026	10,800	-0.1 (-0.92%)	100	1.08	0	0	10,900	11,900	9,900
03/09/2026	10,900	0 (0%)	103	1.12	0	0	10,900	11,900	9,900
28/08/2026	10,900	0 (0%)	7,200	76.83	0	0	10,900	11,900	9,900
27/08/2026	10,900	-0.2 (-1.8%)	1,103	11.89	0	0	11,100	12,200	10,000
26/08/2026	11,100	0 (0%)	0	0	0	0	11,100	12,200	10,000
25/08/2026	11,100	0 (0%)	300	3.32	0	0	11,100	12,200	10,000
24/08/2026	11,100	0.2 (1.83%)	1,002	11.11	0	0	10,900	11,900	9,900
21/08/2026	10,900	0 (0%)	488	5.36	0	0	10,900	11,900	9,900
20/08/2026	10,900	-0.1 (-0.91%)	201	2.18	0	0	11,000	12,100	9,900
19/08/2026	11,000	-0.1 (-0.9%)	348	3.8	0	0	11,100	12,200	10,000
18/08/2026	11,100	-0.1 (-0.89%)	737	8.25	0	0	11,200	12,300	10,100
17/08/2026	11,200	0 (0%)	501	5.48	0	0	11,200	12,300	10,100
14/08/2026	11,200	0 (0%)	4,001	44.81	0	0	11,200	12,300	10,100
13/08/2026	11,200	-0.2 (-1.75%)	3,037	33.13	0	0	11,400	12,500	10,300
12/08/2026	11,400	0 (0%)	711	8.19	0	0	11,400	12,500	10,300
11/08/2026	11,400	0.2 (1.79%)	1,028	11.66	0	0	11,200	12,300	10,100
10/08/2026	11,200	0.1 (0.9%)	46,641	532.63	0	0	11,100	12,200	10,000
07/08/2026	11,100	0 (0%)	7,709	86.62	0	0	11,100	12,200	10,000
06/08/2026	11,100	0 (0%)	202	2.24	0	0	11,100	12,200	10,000
05/08/2026	11,100	0.1 (0.91%)	606	6.73	0	0	11,000	12,100	9,900
04/08/2026	11,000	0.3 (2.8%)	2,611	27.47	0	0	10,700	11,700	9,700
03/08/2026	10,700	0.1 (0.94%)	5,416	57.82	0	0	10,600	11,600	9,600
31/07/2026	10,600	-0.4 (-3.64%)	9,014	96.01	0	0	11,000	12,100	9,900
30/07/2026	11,000	0 (0%)	78	0.86	0	0	11,000	12,100	9,900
29/07/2026	11,000	0.3 (2.8%)	4,151	44.45	0	0	10,700	11,700	9,700
28/07/2026	10,700	0 (0%)	444	4.92	0	0	10,700	11,700	9,700
27/07/2026	10,700	-0.3 (-2.73%)	2,000	21.42	0	0	11,000	12,100	9,900
24/07/2026	11,000	0.1 (0.92%)	21,054	223.9	0	0	10,900	11,900	9,900
23/07/2026	10,900	0 (0%)	2,231	23.88	0	0	10,900	11,900	9,900
22/07/2026	10,900	0 (0%)	2,214	23.5	0	0	10,900	11,900	9,900
21/07/2026	10,900	-0.1 (-0.91%)	1,500	16.36	0	0	11,000	12,100	9,900
20/07/2026	11,000	-0.1 (-0.9%)	8,810	96.88	0	0	11,100	12,200	10,000
17/07/2026	11,100	0 (0%)	0	0	0	0	11,100	12,200	10,000
16/07/2026	11,100	0.1 (0.91%)	3,764	41.32	0	0	11,000	12,100	9,900
15/07/2026	11,000	-0.2 (-1.79%)	14,849	163.49	0	0	11,200	12,300	10,100
14/07/2026	11,200	0 (0%)	3,767	41.79	0	0	11,200	12,300	10,100
13/07/2026	11,200	-0.1 (-0.88%)	3,267	36.41	0	0	11,300	12,400	10,200
10/07/2026	11,300	0.1 (0.89%)	10,674	119.58	0	0	11,200	12,300	10,100
09/07/2026	11,200	0 (0%)	16,748	186.41	0	0	11,200	12,300	10,100
08/07/2026	11,200	0 (0%)	202	2.26	0	0	11,200	12,300	10,100
07/07/2026	11,200	0 (0%)	4,303	47.4	0	0	11,200	12,300	10,100
06/07/2026	11,200	0 (0%)	10,240	115.69	0	0	11,200	12,300	10,100
03/07/2026	11,200	0.1 (0.9%)	2,510	27.87	0	0	11,100	12,200	10,000
02/07/2026	11,100	0 (0%)	7,040	78.64	0	0	11,100	12,200	10,000
01/07/2026	11,100	0 (0%)	1,156	12.96	0	0	11,100	12,200	10,000
30/06/2026	11,100	-0.2 (-1.77%)	3,012	33.84	0	0	11,300	12,400	10,200
29/06/2026	11,300	0 (0%)	3,724	42.26	0	0	11,300	12,400	10,200
26/06/2026	11,300	-0.1 (-0.88%)	315	3.57	0	0	11,400	12,500	10,300
25/06/2026	11,400	0.3 (2.7%)	1,148	12.79	0	0	11,100	12,200	10,000
24/06/2026	11,100	-0.3 (-2.63%)	5,200	58.15	0	0	11,400	12,500	10,300
23/06/2026	11,400	0 (0%)	2,413	27.35	0	0	11,400	12,500	10,300
22/06/2026	11,400	0 (0%)	172	1.97	0	0	11,400	12,500	10,300
19/06/2026	11,400	0 (0%)	301	3.43	0	0	11,400	12,500	10,300
18/06/2026	11,400	0.1 (0.88%)	1,435	16.15	0	0	11,300	12,400	10,200
17/06/2026	11,300	0 (0%)	7,939	89.61	0	0	11,300	12,400	10,200
16/06/2026	11,300	0 (0%)	5,103	57.66	0	0	11,300	12,400	10,200
15/06/2026	11,300	-0.1 (-0.88%)	9,120	103.41	0	0	11,400	12,500	10,300
12/06/2026	11,400	-0.1 (-0.87%)	9,102	103.34	0	0	11,500	12,600	10,400
11/06/2026	11,500	0 (0%)	1,401	15.9	0	0	11,500	12,600	10,400
10/06/2026	11,500	0.2 (1.77%)	1,789	20.49	0	0	11,300	12,400	10,200
09/06/2026	11,300	0 (0%)	9,652	108.88	0	0	11,300	12,400	10,200
08/06/2026	11,300	-0.2 (-1.74%)	23,630	268.06	0	0	11,500	12,600	10,400
05/06/2026	11,500	-0.1 (-0.86%)	19,501	222.85	0	0	11,600	12,700	10,500
04/06/2026	11,600	0.1 (0.87%)	22,611	259.39	0	0	11,500	12,600	10,400
03/06/2026	11,500	0 (0%)	25,407	291.32	0	0	11,500	12,600	10,400
02/06/2026	11,500	0 (0%)	14,204	164.92	0	0	11,500	12,600	10,400
01/06/2026	11,500	0.3 (2.68%)	64,696	743.92	0	0	11,200	12,300	10,100
29/05/2026	11,200	0.6 (5.66%)	55,530	636.73	0	0	10,600	11,600	9,600
28/05/2026	10,600	-0.6 (-5.36%)	4,802	52.43	0	0	11,200	12,300	10,100
27/05/2026	11,800	-0.1 (-0.84%)	7,606	89.59	0	0	11,900	13,000	10,800
26/05/2026	11,900	0 (0%)	14	0.17	0	0	11,900	13,000	10,800
25/05/2026	11,900	0 (0%)	39,941	475.52	0	0	11,900	13,000	10,800
22/05/2026	11,900	-0.1 (-0.83%)	12,000	143.3	0	0	12,000	13,200	10,800
21/05/2026	12,000	0.2 (1.69%)	1,946	22.99	0	0	11,800	12,900	10,700
20/05/2026	11,800	-0.2 (-1.67%)	6,480	74.75	0	0	12,000	13,200	10,800
19/05/2026	12,000	0 (0%)	39,967	480.52	0	0	12,000	13,200	10,800
18/05/2026	12,000	0.5 (4.35%)	14,053	163.73	0	0	11,500	12,600	10,400
15/05/2026	11,500	0 (0%)	13,425	153.99	0	0	11,500	12,600	10,400
14/05/2026	11,500	-0.1 (-0.86%)	4,610	52.	0	0	11,600	12,700	10,500
13/05/2026	11,600	0 (0%)	48	0.55	0	0	11,600	12,700	10,500
12/05/2026	11,600	0 (0%)	2,102	22.38	0	0	11,600	12,700	10,500
11/05/2026	11,600	0.1 (0.87%)	977	11.45	0	0	11,500	12,600	10,400
08/05/2026	11,500	-0.1 (-0.86%)	2,666	30.84	0	0	11,600	12,700	10,500
07/05/2026	11,600	0 (0%)	100	1.16	0	0	11,600	12,700	10,500
06/05/2026	11,600	0 (0%)	144	1.67	0	0	11,600	12,700	10,500
05/05/2026	11,600	0 (0%)	126	1.44	0	0	11,600	12,700	10,500
04/05/2026	11,600	0.2 (1.75%)	27,449	316.04	0	0	11,400	12,500	10,300
29/04/2026	11,400	0 (0%)	210	2.39	0	0	11,400	12,500	10,300
28/04/2026	11,400	0 (0%)	6,501	71.66	0	0	11,400	12,500	10,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結