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
10/06/2026	81,400	1.7 (2.13%)	1,700	138.95	0	0	79,700	91,600	67,800
09/06/2026	79,000	-1.1 (-1.37%)	617	49.2	0	0	80,100	92,100	68,100
08/06/2026	80,000	-10 (-11.11%)	50,700	4,059.97	0	0	90,000	103,500	76,500
05/06/2026	90,000	1.4 (1.58%)	136	12.03	0	0	88,600	101,800	75,400
04/06/2026	88,000	-1.9 (-2.11%)	1,305	115.63	0	0	89,900	103,300	76,500
03/06/2026	89,900	6 (7.15%)	3,000	269.78	0	0	83,900	96,400	71,400
02/06/2026	105,000	0.8 (0.77%)	3,046	319.64	0	0	104,200	119,800	88,600
01/06/2026	104,000	-1 (-0.95%)	2,201	229.32	0	0	105,000	120,700	89,300
29/05/2026	105,000	0 (0%)	3,903	409.72	0	0	105,000	120,700	89,300
28/05/2026	104,800	0.4 (0.38%)	1,609	168.95	0	0	104,400	120,000	88,800
27/05/2026	105,000	0 (0%)	1,501	156.65	0	0	105,000	120,700	89,300
26/05/2026	103,100	-5.6 (-5.15%)	300	31.49	0	0	108,700	125,000	92,400
25/05/2026	108,700	0 (0%)	0	0	0	0	108,700	125,000	92,400
22/05/2026	105,000	-1.2 (-1.13%)	2,000	217.44	0	0	106,200	122,100	90,300
21/05/2026	106,200	0 (0%)	0	0	0	0	106,200	122,100	90,300
20/05/2026	100,100	-1.9 (-1.86%)	1,000	106.19	0	0	102,000	117,300	86,700
19/05/2026	102,000	0 (0%)	0	0	0	0	102,000	117,300	86,700
18/05/2026	102,000	2.8 (2.82%)	100	10.2	0	0	99,200	114,000	84,400
15/05/2026	105,600	6.3 (6.34%)	8,730	866.59	0	0	99,300	114,100	84,500
14/05/2026	99,000	-0.6 (-0.6%)	3,900	387.23	0	0	99,600	114,500	84,700
13/05/2026	100,000	-9.2 (-8.42%)	59,430	5,921.53	0	0	109,200	125,500	92,900
12/05/2026	109,200	0 (0%)	0	0	0	0	109,200	125,500	92,900
11/05/2026	108,500	-1 (-0.91%)	506	55.24	0	0	109,500	125,900	93,100
08/05/2026	109,500	-2.5 (-2.23%)	101	11.06	0	0	112,000	128,800	95,200
07/05/2026	112,000	-0.1 (-0.09%)	123	13.78	0	0	112,100	128,900	95,300
06/05/2026	111,100	-1.8 (-1.59%)	62,700	7,026.49	0	0	112,900	129,800	96,000
05/05/2026	106,300	-9.7 (-8.36%)	500	56.43	0	0	116,000	133,400	98,600
04/05/2026	116,000	0 (0%)	2,100	243.6	0	0	116,000	133,400	98,600
29/04/2026	116,000	0.3 (0.26%)	2,855	331.13	0	0	115,700	133,000	98,400
28/04/2026	115,000	-4 (-3.36%)	900	104.12	0	0	119,000	136,800	101,200
24/04/2026	119,000	-1 (-0.83%)	100	11.9	0	0	120,000	138,000	102,000
23/04/2026	120,000	0.2 (0.17%)	416	49.92	0	0	119,800	137,700	101,900
22/04/2026	120,000	0 (0%)	2,700	323.41	0	0	120,000	138,000	102,000
21/04/2026	120,500	0 (0%)	5,440	652.61	0	0	120,500	138,500	102,500
20/04/2026	120,500	-0.4 (-0.33%)	323	38.93	0	0	120,900	139,000	102,800
17/04/2026	120,600	-0.1 (-0.08%)	1,700	205.46	0	0	120,700	138,800	102,600
16/04/2026	120,600	-0.2 (-0.17%)	400	48.28	0	0	120,800	138,900	102,700
15/04/2026	120,700	2.4 (2.03%)	201	24.28	0	0	118,300	136,000	100,600
14/04/2026	120,000	1.9 (1.61%)	11,100	1,313.11	0	0	118,100	135,800	100,400
13/04/2026	118,500	0.4 (0.34%)	10,300	1,216.45	0	0	118,100	135,800	100,400
10/04/2026	118,100	0 (0%)	1	0.12	0	0	118,100	135,800	100,400
09/04/2026	117,900	-1.1 (-0.92%)	1,300	153.51	0	0	119,000	136,800	101,200
08/04/2026	119,000	0 (0%)	1,605	191.02	0	0	119,000	136,800	101,200
07/04/2026	119,000	0 (0%)	1,000	119	0	0	119,000	136,800	101,200
06/04/2026	119,500	1.3 (1.1%)	2,430	289.21	0	0	118,200	135,900	100,500
03/04/2026	118,200	0 (0%)	94	11.03	0	0	118,200	135,900	100,500
02/04/2026	118,200	0 (0%)	0	0	0	0	118,200	135,900	100,500
01/04/2026	118,200	0 (0%)	6	0.71	0	0	118,200	135,900	100,500
31/03/2026	118,200	0 (0%)	0	0	0	0	118,200	135,900	100,500
30/03/2026	118,200	-0.1 (-0.08%)	110	13.02	0	0	118,300	136,000	100,600
27/03/2026	120,000	0.6 (0.5%)	1,000	118.29	0	0	119,400	137,300	101,500
26/03/2026	120,100	0 (0%)	400	47.75	0	0	120,100	138,100	102,100
25/03/2026	120,100	5.3 (4.62%)	500	60.07	0	0	114,800	132,000	97,600
24/03/2026	116,900	0.3 (0.26%)	2,700	309.99	0	0	116,600	134,000	99,200
23/03/2026	116,200	-3.3 (-2.76%)	1,033	120.47	0	0	119,500	137,400	101,600
20/03/2026	119,500	-0.7 (-0.58%)	100	11.95	0	0	120,200	138,200	102,200
19/03/2026	120,100	1.3 (1.09%)	200	24.03	0	0	118,800	136,600	101,000
18/03/2026	120,400	0 (0%)	307	36.48	0	0	120,400	138,400	102,400
17/03/2026	118,000	-4.5 (-3.67%)	1,504	181.15	0	0	122,500	140,800	104,200
16/03/2026	122,500	3.3 (2.77%)	149	18.09	0	0	119,200	137,000	101,400
13/03/2026	120,800	0.9 (0.75%)	401	47.79	0	0	119,900	137,800	102,000
12/03/2026	119,900	3.7 (3.18%)	100	11.99	0	0	116,200	133,600	98,800
11/03/2026	120,000	5 (4.35%)	301	34.98	0	0	115,000	132,200	97,800
10/03/2026	115,300	0.5 (0.44%)	639	73.5	0	0	114,800	132,000	97,600
09/03/2026	113,000	-6.8 (-5.68%)	1,044	119.8	0	0	119,800	137,700	101,900
06/03/2026	119,800	0 (0%)	130	15.57	0	0	119,800	137,700	101,900
05/03/2026	119,800	0 (0%)	5	0.6	0	0	119,800	137,700	101,900
04/03/2026	120,500	-0.1 (-0.08%)	1,002	120.01	0	0	120,600	138,600	102,600
03/03/2026	121,000	0.4 (0.33%)	910	109.74	0	0	120,600	138,600	102,600
02/03/2026	121,900	-0.7 (-0.57%)	1,857	224.09	0	0	122,600	140,900	104,300
27/02/2026	122,600	0 (0%)	73	8.96	0	0	122,600	140,900	104,300
26/02/2026	122,600	0 (0%)	0	0	0	0	122,600	140,900	104,300
25/02/2026	122,600	-0.1 (-0.08%)	106	13.	0	0	122,700	141,100	104,300
24/02/2026	123,800	3.7 (3.08%)	700	85.89	0	0	120,100	138,100	102,100
23/02/2026	120,100	0 (0%)	401	48.16	0	0	120,100	138,100	102,100
13/02/2026	119,900	3.9 (3.36%)	204	24.5	0	0	116,000	133,400	98,600
12/02/2026	116,000	0 (0%)	0	0	0	0	116,000	133,400	98,600
11/02/2026	116,000	0 (0%)	300	34.8	0	0	116,000	133,400	98,600
10/02/2026	116,000	0.9 (0.78%)	200	23.2	0	0	115,100	132,300	97,900
09/02/2026	115,100	0 (0%)	0	0	0	0	115,100	132,300	97,900
06/02/2026	116,000	-2 (-1.69%)	4,410	507.8	0	0	118,000	135,700	100,300
05/02/2026	118,500	-1 (-0.84%)	690	81.51	0	0	119,500	137,400	101,600
04/02/2026	118,100	-1.8 (-1.5%)	400	47.81	0	0	119,900	137,800	102,000
03/02/2026	119,900	3.4 (2.92%)	100	11.99	0	0	116,500	133,900	99,100
02/02/2026	118,800	-0.1 (-0.08%)	1,102	128.43	0	0	118,900	136,700	101,100
30/01/2026	118,900	4.8 (4.21%)	300	35.67	0	0	114,100	131,200	97,000
29/01/2026	116,000	-0.3 (-0.26%)	3,100	353.72	0	0	116,300	133,700	98,900
28/01/2026	117,500	0.1 (0.09%)	1,600	186.05	0	0	117,400	135,000	99,800
27/01/2026	120,900	0.6 (0.5%)	4,222	495.46	0	0	120,300	138,300	102,300
26/01/2026	124,000	-1 (-0.8%)	742	89.45	0	0	125,000	143,700	106,300
23/01/2026	125,700	0.8 (0.64%)	2,690	332.76	0	0	124,900	143,600	106,200
22/01/2026	124,900	3.8 (3.14%)	2,350	293.49	0	0	121,100	139,200	103,000
21/01/2026	120,500	4.1 (3.52%)	5,608	670.02	10,000	990	116,400	133,800	99,000
20/01/2026	117,000	3.1 (2.72%)	4,251	494.59	0	0	113,900	130,900	96,900
19/01/2026	115,200	1.2 (1.05%)	504	57.39	0	0	114,000	131,100	96,900
16/01/2026	115,400	0.7 (0.61%)	1,003	114.39	0	0	114,700	131,900	97,500
15/01/2026	114,700	0 (0%)	600	68.82	90,000	9,000	114,700	131,900	97,500
14/01/2026	114,200	-1.1 (-0.95%)	310	35.56	0	0	115,300	132,500	98,100
13/01/2026	115,300	0 (0%)	0	0	0	0	115,300	132,500	98,100
12/01/2026	117,000	3.6 (3.17%)	2,312	266.48	0	0	113,400	130,400	96,400
09/01/2026	113,400	0 (0%)	111	12.59	0	0	113,400	130,400	96,400
08/01/2026	113,500	0 (0%)	1,410	159.84	0	0	113,500	130,500	96,500
07/01/2026	114,000	0 (0%)	18,600	2,111.4	0	0	114,000	131,100	96,900
06/01/2026	114,000	-1.2 (-1.04%)	1,900	216.6	0	0	115,200	132,400	98,000
05/01/2026	114,000	-2.2 (-1.89%)	5,700	656.68	0	0	116,200	133,600	98,800
31/12/2025	115,900	0.2 (0.17%)	1,200	139.41	0	0	115,700	133,000	98,400
30/12/2025	115,800	0.2 (0.17%)	1,300	150.4	0	0	115,600	132,900	98,300
29/12/2025	115,600	-2.5 (-2.12%)	5,100	589.38	0	0	118,100	135,800	100,400
26/12/2025	118,000	1.7 (1.46%)	2,500	295.19	0	0	116,300	133,700	98,900
25/12/2025	116,300	0 (0%)	500	58.15	0	0	116,300	133,700	98,900
24/12/2025	117,000	1 (0.86%)	300	34.9	0	0	116,000	133,400	98,600
23/12/2025	115,000	0.7 (0.61%)	1,200	139.2	0	0	114,300	131,400	97,200
22/12/2025	114,500	0.2 (0.17%)	700	80	0	0	114,300	131,400	97,200
19/12/2025	114,000	-0.8 (-0.7%)	600	68.56	0	0	114,800	132,000	97,600
18/12/2025	113,900	0 (0%)	400	45.92	0	0	113,900	130,900	96,900
17/12/2025	113,800	0 (0%)	1,339	152.45	0	0	113,800	130,800	96,800
16/12/2025	113,800	0 (0%)	1,160	132.01	0	0	113,800	130,800	96,800
15/12/2025	113,800	-0.5 (-0.44%)	200	22.76	0	0	114,300	131,400	97,200
12/12/2025	114,100	0 (0%)	202	23.09	0	0	114,100	131,200	97,000
11/12/2025	113,000	-2 (-1.74%)	700	79.84	0	0	115,000	132,200	97,800
10/12/2025	115,000	3.8 (3.42%)	103	11.79	0	0	111,200	127,800	94,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結