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
30/10/2026	40,000	0 (0%)	0	0	0	0	40,000	46,000	34,000
29/10/2026	40,000	0 (0%)	5	0.2	0	0	40,000	46,000	34,000
28/10/2026	40,000	0 (0%)	1	0.04	0	0	40,000	46,000	34,000
27/10/2026	40,000	0.2 (0.5%)	400	16	0	0	39,800	45,700	33,900
26/10/2026	40,000	0.5 (1.27%)	801	31.88	0	0	39,500	45,400	33,600
23/10/2026	39,500	0 (0%)	9	0.36	0	0	39,500	45,400	33,600
22/10/2026	39,500	0 (0%)	0	0	0	0	39,500	45,400	33,600
21/10/2026	39,500	0.2 (0.51%)	202	7.98	0	0	39,300	45,100	33,500
20/10/2026	39,400	0.2 (0.51%)	2,832	111.32	0	0	39,200	45,000	33,400
19/10/2026	39,200	-1.3 (-3.21%)	200	7.84	0	0	40,500	46,500	34,500
16/10/2026	40,500	0 (0%)	1,000	40.48	0	0	40,500	46,500	34,500
15/10/2026	40,500	0 (0%)	0	0	0	0	40,500	46,500	34,500
14/10/2026	40,500	0.5 (1.25%)	200	8.1	0	0	40,000	46,000	34,000
13/10/2026	40,000	0 (0%)	17	0.68	0	0	40,000	46,000	34,000
12/10/2026	40,000	1 (2.56%)	5,200	208	0	0	39,000	44,800	33,200
09/10/2026	39,000	-1 (-2.5%)	204	7.96	0	0	40,000	46,000	34,000
08/10/2026	40,000	0.4 (1.01%)	5,100	203.79	0	0	39,600	45,500	33,700
07/10/2026	39,800	1.1 (2.84%)	9,400	372.62	0	0	38,700	44,500	32,900
06/10/2026	38,600	-0.3 (-0.77%)	700	27.1	0	0	38,900	44,700	33,100
05/10/2026	38,800	-0.2 (-0.51%)	216	8.4	0	0	39,000	44,800	33,200
02/10/2026	39,000	-0.7 (-1.76%)	360	14.05	0	0	39,700	45,600	33,800
01/10/2026	39,700	0 (0%)	0	0	0	0	39,700	45,600	33,800
30/09/2026	39,700	0 (0%)	500	19.85	0	0	39,700	45,600	33,800
29/09/2026	39,700	0 (0%)	250	9.93	0	0	39,700	45,600	33,800
28/09/2026	39,700	0.4 (1.02%)	100	3.97	0	0	39,300	45,100	33,500
25/09/2026	39,300	0 (0%)	1	0.04	0	0	39,300	45,100	33,500
24/09/2026	39,000	0.3 (0.78%)	310	12.19	0	0	38,700	44,500	32,900
23/09/2026	38,700	-0.8 (-2.03%)	409	15.84	0	0	39,500	45,400	33,600
22/09/2026	39,500	0 (0%)	100	3.95	0	0	39,500	45,400	33,600
21/09/2026	39,500	0 (0%)	0	0	0	0	39,500	45,400	33,600
18/09/2026	39,500	-3.9 (-8.99%)	100	3.95	0	0	43,400	49,900	36,900
17/09/2026	43,400	0 (0%)	4	0.16	0	0	43,400	49,900	36,900
16/09/2026	43,400	4.7 (12.14%)	130	5.54	0	0	38,700	44,500	32,900
15/09/2026	38,700	0 (0%)	0	0	0	0	38,700	44,500	32,900
14/09/2026	38,700	-0.3 (-0.77%)	100	3.87	0	0	39,000	44,800	33,200
11/09/2026	39,000	0 (0%)	202	7.88	0	0	39,000	44,800	33,200
10/09/2026	39,000	0 (0%)	900	35.06	0	0	39,000	44,800	33,200
09/09/2026	39,000	0 (0%)	5,300	206.64	0	0	39,000	44,800	33,200
08/09/2026	39,000	0 (0%)	242	9.47	0	0	39,000	44,800	33,200
07/09/2026	39,000	0.3 (0.78%)	921	35.94	0	0	38,700	44,500	32,900
04/09/2026	38,800	-0.4 (-1.02%)	912	35.28	0	0	39,200	45,000	33,400
03/09/2026	39,900	0.8 (2.05%)	1,142	44.79	0	0	39,100	44,900	33,300
28/08/2026	39,100	-1.9 (-4.63%)	200	7.81	0	0	41,000	47,100	34,900
27/08/2026	41,000	1.5 (3.8%)	100	4.1	0	0	39,500	45,400	33,600
26/08/2026	39,500	0.3 (0.77%)	330	13.01	0	0	39,200	45,000	33,400
25/08/2026	39,200	0 (0%)	1,432	56.17	0	0	39,200	45,000	33,400
24/08/2026	38,700	-1.7 (-4.21%)	9,458	370.67	0	0	40,400	46,400	34,400
21/08/2026	40,300	-3.4 (-7.78%)	6,465	261.	0	0	43,700	50,200	37,200
20/08/2026	48,200	1.6 (3.43%)	9,039	434.88	0	0	46,600	53,500	39,700
19/08/2026	46,800	0 (0%)	11,146	519.94	0	0	46,800	53,800	39,800
18/08/2026	46,900	1.4 (3.08%)	7,286	341.17	0	0	45,500	52,300	38,700
17/08/2026	46,000	1.1 (2.45%)	9,552	434.53	0	0	44,900	51,600	38,200
14/08/2026	45,000	-0.1 (-0.22%)	2,448	109.97	0	0	45,100	51,800	38,400
13/08/2026	45,600	1.6 (3.64%)	2,406	108.61	0	0	44,000	50,600	37,400
12/08/2026	44,000	-0.4 (-0.9%)	3,556	156.44	0	0	44,400	51,000	37,800
11/08/2026	44,100	-0.2 (-0.45%)	1,623	72.14	0	0	44,300	50,900	37,700
10/08/2026	44,800	0.7 (1.59%)	1,226	54.31	0	0	44,100	50,700	37,500
07/08/2026	42,500	-0.5 (-1.16%)	1,300	57.33	0	0	43,000	49,400	36,600
06/08/2026	43,000	-0.6 (-1.38%)	227	9.75	0	0	43,600	50,100	37,100
05/08/2026	43,500	-0.3 (-0.68%)	900	39.24	0	0	43,800	50,300	37,300
04/08/2026	43,800	0 (0%)	0	0	0	0	43,800	50,300	37,300
03/08/2026	43,800	2.7 (6.57%)	120	5.29	0	0	41,100	47,200	35,000
31/07/2026	41,100	0 (0%)	0	0	0	0	41,100	47,200	35,000
30/07/2026	41,100	0 (0%)	0	0	0	0	41,100	47,200	35,000
29/07/2026	41,000	0 (0%)	7,001	287.39	0	0	41,000	47,100	34,900
28/07/2026	41,100	0.1 (0.24%)	1,600	65.66	0	0	41,000	47,100	34,900
27/07/2026	41,000	-0.5 (-1.2%)	700	28.7	0	0	41,500	47,700	35,300
24/07/2026	41,500	0.3 (0.73%)	100	4.15	0	0	41,200	47,300	35,100
23/07/2026	41,200	0.1 (0.24%)	300	12.36	0	0	41,100	47,200	35,000
22/07/2026	41,100	0 (0%)	0	0	0	0	41,100	47,200	35,000
21/07/2026	41,000	-0.8 (-1.91%)	1,600	65.7	0	0	41,800	48,000	35,600
20/07/2026	41,600	-0.5 (-1.19%)	400	16.7	0	0	42,100	48,400	35,800
17/07/2026	42,000	0 (0%)	700	29.45	0	0	42,000	48,300	35,700
16/07/2026	42,000	-0.2 (-0.47%)	200	8.4	0	0	42,200	48,500	35,900
15/07/2026	42,200	0 (0%)	800	33.76	0	0	42,200	48,500	35,900
14/07/2026	42,000	-0.5 (-1.18%)	614	25.89	0	0	42,500	48,800	36,200
13/07/2026	42,900	1.7 (4.13%)	1,700	72.19	0	0	41,200	47,300	35,100
10/07/2026	41,200	0 (0%)	0	0	0	0	41,200	47,300	35,100
09/07/2026	42,000	-4.8 (-10.26%)	800	32.92	24,900	991.02	46,800	53,800	39,800
08/07/2026	46,800	0 (0%)	0	0	0	0	46,800	53,800	39,800
07/07/2026	46,800	0 (0%)	0	0	0	0	46,800	53,800	39,800
06/07/2026	46,800	0 (0%)	0	0	0	0	46,800	53,800	39,800
03/07/2026	46,800	3.5 (8.08%)	100	4.68	0	0	43,300	49,700	36,900
02/07/2026	43,300	0 (0%)	0	0	0	0	43,300	49,700	36,900
01/07/2026	43,300	0.4 (0.93%)	201	8.71	0	0	42,900	49,300	36,500
30/06/2026	42,900	0 (0%)	0	0	0	0	42,900	49,300	36,500
29/06/2026	42,900	0 (0%)	0	0	0	0	42,900	49,300	36,500
26/06/2026	42,900	0 (0%)	0	0	0	0	42,900	49,300	36,500
25/06/2026	43,000	-3.7 (-7.92%)	600	25.71	0	0	46,700	53,700	39,700
24/06/2026	46,700	0 (0%)	8	0.37	0	0	46,700	53,700	39,700
23/06/2026	46,700	0 (0%)	1	0.04	0	0	46,700	53,700	39,700
22/06/2026	46,700	0 (0%)	0	0	0	0	46,700	53,700	39,700
19/06/2026	46,700	0 (0%)	0	0	0	0	46,700	53,700	39,700
18/06/2026	46,700	3.4 (7.85%)	100	4.67	0	0	43,300	49,700	36,900
17/06/2026	43,300	0 (0%)	100	4.33	0	0	43,300	49,700	36,900
16/06/2026	43,600	0.7 (1.63%)	200	8.65	0	0	42,900	49,300	36,500
15/06/2026	42,900	0 (0%)	0	0	0	0	42,900	49,300	36,500
12/06/2026	42,900	0.6 (1.42%)	102	4.38	0	0	42,300	48,600	36,000
11/06/2026	42,300	0 (0%)	0	0	0	0	42,300	48,600	36,000
10/06/2026	42,800	0.2 (0.47%)	200	8.46	0	0	42,600	48,900	36,300
09/06/2026	38,100	-4 (-9.5%)	500	21.29	0	0	42,100	48,400	35,800
08/06/2026	43,700	-0.1 (-0.23%)	200	8.41	0	0	43,800	50,300	37,300
05/06/2026	43,800	0 (0%)	0	0	0	0	43,800	50,300	37,300
04/06/2026	43,800	0.3 (0.69%)	102	4.47	0	0	43,500	50,000	37,000
03/06/2026	43,500	0 (0%)	0	0	0	0	43,500	50,000	37,000
02/06/2026	43,500	0 (0%)	0	0	0	0	43,500	50,000	37,000
01/06/2026	43,500	0 (0%)	0	0	0	0	43,500	50,000	37,000
29/05/2026	43,500	0 (0%)	0	0	0	0	43,500	50,000	37,000
28/05/2026	43,500	0.2 (0.46%)	501	21.79	0	0	43,300	49,700	36,900
27/05/2026	43,300	0 (0%)	3	0.14	0	0	43,300	49,700	36,900
26/05/2026	43,300	0 (0%)	0	0	0	0	43,300	49,700	36,900
25/05/2026	43,300	0 (0%)	0	0	0	0	43,300	49,700	36,900
22/05/2026	43,600	2.4 (5.83%)	200	8.66	0	0	41,200	47,300	35,100
21/05/2026	41,200	0 (0%)	800	32.96	0	0	41,200	47,300	35,100
20/05/2026	40,000	-2.6 (-6.1%)	200	8.24	0	0	42,600	48,900	36,300
19/05/2026	42,600	0 (0%)	108	4.58	0	0	42,600	48,900	36,300
18/05/2026	42,500	-0.6 (-1.39%)	318	13.57	0	0	43,100	49,500	36,700
15/05/2026	43,100	0 (0%)	323	13.89	0	0	43,100	49,500	36,700
14/05/2026	43,100	0 (0%)	0	0	0	0	43,100	49,500	36,700
13/05/2026	43,100	0 (0%)	0	0	0	0	43,100	49,500	36,700
12/05/2026	43,100	0 (0%)	0	0	0	0	43,100	49,500	36,700
11/05/2026	43,100	0 (0%)	6	0.25	0	0	43,100	49,500	36,700
08/05/2026	43,100	0 (0%)	0	0	0	0	43,100	49,500	36,700
07/05/2026	41,000	0.2 (0.49%)	1,871	80.72	0	0	40,800	46,900	34,700
06/05/2026	40,800	0 (0%)	1,010	41.25	0	0	40,800	46,900	34,700
05/05/2026	40,800	0 (0%)	0	0	0	0	40,800	46,900	34,700
04/05/2026	40,800	0 (0%)	0	0	0	0	40,800	46,900	34,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結