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
16/02/2026	12,350	0 (0%)	0	0	0	0	12,350	0	0
13/02/2026	12,350	0.8 (6.93%)	2,000	24.7	0	0	11,550	12,350	10,750
12/02/2026	11,550	-0.45 (-3.75%)	4,900	57.68	0	0	12,000	12,800	11,200
11/02/2026	12,000	0 (0%)	1,300	15.58	0	0	12,000	12,800	11,200
10/02/2026	12,000	0 (0%)	1,700	20.55	0	0	12,000	12,800	11,200
09/02/2026	12,000	-0.1 (-0.83%)	1,600	19.27	0	0	12,100	12,900	11,300
06/02/2026	12,100	0 (0%)	1,000	12.1	0	0	12,100	12,900	11,300
05/02/2026	12,100	-0.2 (-1.63%)	2,900	35.56	0	0	12,300	13,150	11,450
04/02/2026	12,300	0.2 (1.65%)	3,000	36.8	0	0	12,100	12,900	11,300
03/02/2026	12,100	-0.2 (-1.63%)	7,300	90.16	0	0	12,300	13,150	11,450
02/02/2026	12,300	-0.1 (-0.81%)	2,400	29.61	0	0	12,400	13,250	11,550
30/01/2026	12,400	-0.35 (-2.75%)	4,000	50.12	0	0	12,750	13,600	11,900
29/01/2026	12,750	-0.45 (-3.41%)	2,500	32.23	0	0	13,200	14,100	12,300
28/01/2026	13,200	0 (0%)	700	9.28	0	0	13,200	14,100	12,300
27/01/2026	13,200	0 (0%)	2,700	35.71	0	0	13,200	14,100	12,300
26/01/2026	13,200	-0.05 (-0.38%)	1,200	15.9	0	0	13,250	14,150	12,350
23/01/2026	13,250	0.05 (0.38%)	700	9.28	0	0	13,200	14,100	12,300
22/01/2026	13,200	0.1 (0.76%)	900	11.88	0	0	13,100	14,000	12,200
21/01/2026	13,100	-0.1 (-0.76%)	2,000	26.38	0	0	13,200	14,100	12,300
20/01/2026	13,200	-0.1 (-0.75%)	1,700	22.51	0	0	13,300	14,200	12,400
19/01/2026	13,300	0.1 (0.76%)	1,000	13.3	0	0	13,200	14,100	12,300
16/01/2026	13,200	0 (0%)	4,600	60.89	0	0	13,200	14,100	12,300
15/01/2026	13,200	0.1 (0.76%)	1,900	25.14	0	0	13,100	14,000	12,200
14/01/2026	13,100	-0.1 (-0.76%)	3,100	41.1	0	0	13,200	14,100	12,300
13/01/2026	13,200	0.1 (0.76%)	2,500	33	0	0	13,100	14,000	12,200
12/01/2026	13,100	0.05 (0.38%)	3,300	43.49	0	0	13,050	13,950	12,150
09/01/2026	13,050	-0.25 (-1.88%)	2,700	35.53	0	0	13,300	14,200	12,400
08/01/2026	13,300	-0.1 (-0.75%)	2,200	29.36	0	0	13,400	14,300	12,500
07/01/2026	13,400	0.15 (1.13%)	2,000	26.65	0	0	13,250	14,150	12,350
06/01/2026	13,250	0 (0%)	2,400	31.93	0	0	13,250	14,150	12,350
05/01/2026	13,250	0.05 (0.38%)	3,300	43.89	0	0	13,200	14,100	12,300
31/12/2025	13,200	0.1 (0.76%)	1,400	18.55	0	0	13,100	14,000	12,200
30/12/2025	13,100	0.15 (1.16%)	2,000	26.41	0	0	12,950	13,850	12,050
29/12/2025	12,950	0.15 (1.17%)	1,300	16.84	0	0	12,800	13,650	11,950
26/12/2025	12,800	0.1 (0.79%)	3,700	47.9	0	0	12,700	13,550	11,850
25/12/2025	12,700	0.1 (0.79%)	2,600	33.23	0	0	12,600	13,450	11,750
24/12/2025	12,600	-0.4 (-3.08%)	61,500	778.5	0	0	13,000	13,900	12,100
23/12/2025	13,000	-0.25 (-1.89%)	22,200	289.03	0	0	13,250	14,150	12,350
22/12/2025	13,250	-0.15 (-1.12%)	23,700	314.96	0	0	13,400	14,300	12,500
19/12/2025	13,400	0.25 (1.9%)	5,500	72.9	0	0	13,150	14,050	12,250
18/12/2025	13,150	0 (0%)	3,100	41.	0	0	13,150	14,050	12,250
17/12/2025	13,150	0.15 (1.15%)	2,200	28.97	0	0	13,000	13,900	12,100
16/12/2025	13,000	0.2 (1.56%)	4,100	53.02	0	0	12,800	13,650	11,950
15/12/2025	12,800	0 (0%)	5,900	76.12	0	0	12,800	13,650	11,950
12/12/2025	12,800	-0.3 (-2.29%)	7,500	98.03	0	0	13,100	14,000	12,200
11/12/2025	13,100	0.2 (1.55%)	2,100	27.54	0	0	12,900	13,800	12,000
10/12/2025	12,900	-0.2 (-1.53%)	4,900	63.92	0	0	13,100	14,000	12,200
09/12/2025	13,100	0.05 (0.38%)	3,600	47.51	0	0	13,050	13,950	12,150
08/12/2025	13,050	0 (0%)	4,900	64.07	0	0	13,050	13,950	12,150
05/12/2025	13,050	0.05 (0.38%)	1,800	23.59	0	0	13,000	13,900	12,100
04/12/2025	13,000	0.1 (0.78%)	3,700	47.66	0	0	12,900	13,800	12,000
03/12/2025	12,900	0.4 (3.2%)	2,800	35.78	0	0	12,500	13,350	11,650
02/12/2025	12,500	0 (0%)	3,100	39	0	0	12,500	13,350	11,650
01/12/2025	12,500	0.1 (0.81%)	1,800	22.67	0	0	12,400	13,250	11,550
28/11/2025	12,400	-0.8 (-6.06%)	4,100	53.2	0	0	13,200	14,100	12,300
27/11/2025	13,200	0 (0%)	1,300	17.21	0	0	13,200	14,100	12,300
26/11/2025	13,200	0 (0%)	500	6.6	0	0	13,200	14,100	12,300
25/11/2025	13,200	0 (0%)	300	3.96	0	0	13,200	14,100	12,300
24/11/2025	13,200	-0.3 (-2.22%)	1,500	20.1	0	0	13,500	14,400	12,600
21/11/2025	13,500	-0.65 (-4.59%)	8,800	122.85	0	0	14,150	15,100	13,200
20/11/2025	14,150	0 (0%)	0	0	0	0	14,150	15,100	13,200
19/11/2025	14,150	-0.2 (-1.39%)	9,100	129.87	0	0	14,350	15,350	13,350
18/11/2025	14,350	-0.15 (-1.03%)	8,900	128.56	0	0	14,500	15,500	13,500
17/11/2025	14,500	0.1 (0.69%)	1,700	24.63	0	0	14,400	15,400	13,400
14/11/2025	14,400	0 (0%)	5,200	75.43	0	0	14,400	15,400	13,400
13/11/2025	14,400	0.4 (2.86%)	3,200	45.52	0	0	14,000	14,950	13,050
12/11/2025	14,000	-0.1 (-0.71%)	11,800	166.36	0	0	14,100	15,050	13,150
11/11/2025	14,100	0.1 (0.71%)	2,000	28.18	0	0	14,000	14,950	13,050
10/11/2025	14,000	0.1 (0.72%)	1,200	16.7	0	0	13,900	14,850	12,950
07/11/2025	13,900	-0.2 (-1.42%)	9,700	135.62	0	0	14,100	15,050	13,150
06/11/2025	14,100	-0.7 (-4.73%)	47,100	691.08	0	0	14,800	15,800	13,800
05/11/2025	14,800	0.1 (0.68%)	5,400	79.65	0	0	14,700	15,700	13,700
04/11/2025	14,700	0.8 (5.76%)	38,000	547.19	0	0	13,900	14,850	12,950
03/11/2025	13,900	0.2 (1.46%)	6,600	91.64	0	0	13,700	14,650	12,750
31/10/2025	13,700	0 (0%)	1,000	13.7	0	0	13,700	14,650	12,750
30/10/2025	13,700	-0.1 (-0.72%)	11,400	158.28	0	0	13,800	14,750	12,850
29/10/2025	13,800	0.25 (1.85%)	5,400	74.11	0	0	13,550	14,450	12,650
28/10/2025	13,550	0 (0%)	900	12.12	0	0	13,550	14,450	12,650
27/10/2025	13,550	0.25 (1.88%)	7,100	95.28	0	0	13,300	14,200	12,400
24/10/2025	13,300	-0.15 (-1.12%)	23,300	309.32	0	0	13,450	14,350	12,550
23/10/2025	13,450	-0.05 (-0.37%)	18,500	247.95	0	0	13,500	14,400	12,600
22/10/2025	13,500	0.2 (1.5%)	6,300	84.46	0	0	13,300	14,200	12,400
21/10/2025	13,300	0.4 (3.1%)	7,000	92.28	0	0	12,900	13,800	12,000
20/10/2025	12,900	-0.15 (-1.15%)	17,800	230.4	0	0	13,050	13,950	12,150
17/10/2025	13,050	0.05 (0.38%)	9,000	118.63	0	0	13,000	13,900	12,100
16/10/2025	13,000	-0.15 (-1.14%)	19,700	256.94	0	0	13,150	14,050	12,250
15/10/2025	13,150	0.1 (0.77%)	17,700	232.33	0	0	13,050	13,950	12,150
14/10/2025	13,050	0 (0%)	18,200	237.53	0	0	13,050	13,950	12,150
13/10/2025	13,050	-0.35 (-2.61%)	32,100	420.62	0	0	13,400	14,300	12,500
10/10/2025	13,400	0.1 (0.75%)	21,900	294.09	0	0	13,300	14,200	12,400
09/10/2025	13,300	-0.2 (-1.48%)	51,600	690.5	0	0	13,500	14,400	12,600
08/10/2025	13,500	0 (0%)	110,900	1,495.65	0	0	13,500	14,400	12,600
07/10/2025	13,500	-0.3 (-2.17%)	107,500	1,449.12	0	0	13,800	14,750	12,850
06/10/2025	13,800	0.9 (6.98%)	130,400	1,783.44	0	0	12,900	13,800	12,000
03/10/2025	12,900	-0.3 (-2.27%)	228,500	2,995.7	0	0	13,200	14,100	12,300
02/10/2025	13,200	-0.3 (-2.22%)	297,700	3,924.51	0	0	13,500	14,400	12,600
01/10/2025	13,500	-0.45 (-3.23%)	203,300	2,740.28	0	0	13,950	14,900	13,000
30/09/2025	13,950	-0.45 (-3.13%)	60,200	849.79	0	0	14,400	15,400	13,400
29/09/2025	14,400	-0.55 (-3.68%)	73,600	1,064.85	0	0	14,950	15,950	13,950
26/09/2025	14,950	0.25 (1.7%)	41,800	622.79	0	0	14,700	15,700	13,700
25/09/2025	14,700	-1.05 (-6.67%)	141,900	2,126.76	0	0	15,750	16,850	14,650
24/09/2025	15,750	1 (6.78%)	108,800	1,671.69	0	0	14,750	15,750	13,750
23/09/2025	14,750	0.95 (6.88%)	154,800	2,282.48	0	0	13,800	14,750	12,850
22/09/2025	13,800	0.9 (6.98%)	118,400	1,633.92	0	0	12,900	13,800	12,000
19/09/2025	12,900	0.8 (6.61%)	14,700	188.62	0	0	12,100	12,900	11,300
18/09/2025	12,100	0.2 (1.68%)	2,300	27.65	0	0	11,900	12,700	11,100
17/09/2025	11,900	0.4 (3.48%)	4,200	48.72	0	0	11,500	12,300	10,700
16/09/2025	11,500	-0.2 (-1.71%)	200	2.3	0	0	11,700	12,500	10,900
15/09/2025	11,700	0 (0%)	2,100	24.99	0	0	11,700	12,500	10,900
12/09/2025	11,700	0.2 (1.74%)	800	9.28	0	0	11,500	12,300	10,700
11/09/2025	11,500	0 (0%)	0	0	0	0	11,500	12,300	10,700
10/09/2025	11,500	0 (0%)	500	5.75	0	0	11,500	12,300	10,700
09/09/2025	11,500	0.2 (1.77%)	1,300	14.55	0	0	11,300	12,050	10,550
08/09/2025	11,300	0.05 (0.44%)	9,100	103.09	0	0	11,250	12,000	10,500
05/09/2025	11,250	-0.05 (-0.44%)	1,400	15.86	0	0	11,300	12,050	10,550
04/09/2025	11,300	-0.1 (-0.88%)	1,000	11.3	0	0	11,400	12,150	10,650
03/09/2025	11,400	-0.1 (-0.87%)	1,500	17.29	0	0	11,500	12,300	10,700
29/08/2025	11,500	0.25 (2.22%)	1,300	14.79	0	0	11,250	12,000	10,500
28/08/2025	11,250	-0.2 (-1.75%)	1,200	13.55	0	0	11,450	12,250	10,650
27/08/2025	11,450	0.2 (1.78%)	400	4.58	0	0	11,250	12,000	10,500
26/08/2025	11,250	-0.15 (-1.32%)	1,300	14.8	0	0	11,400	12,150	10,650
25/08/2025	11,400	-0.1 (-0.87%)	500	5.73	0	0	11,500	12,300	10,700
22/08/2025	11,500	0.2 (1.77%)	400	4.6	0	0	11,300	12,050	10,550
21/08/2025	11,300	0.1 (0.89%)	200	2.26	0	0	11,200	11,950	10,450
20/08/2025	11,200	-0.5 (-4.27%)	3,200	35.92	0	0	11,700	12,500	10,900
19/08/2025	11,700	0 (0%)	1,100	12.97	0	0	11,700	12,500	10,900
18/08/2025	11,700	0.3 (2.63%)	3,100	35.48	0	0	11,400	12,150	10,650

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結