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
06/11/2026	9,200	-0.5 (-5.15%)	14,500	133.15	0	0	9,700	11,100	8,300
05/11/2026	9,200	0.2 (2.22%)	23,900	231.33	0	0	9,000	10,300	7,700
04/11/2026	9,100	0.1 (1.11%)	12,700	114.68	0	0	9,000	10,300	7,700
03/11/2026	9,000	-0.2 (-2.17%)	8,700	78.29	0	0	9,200	10,500	7,900
02/11/2026	9,100	-0.4 (-4.21%)	7,500	68.87	0	0	9,500	10,900	8,100
30/10/2026	9,400	0.4 (4.44%)	20,803	197.28	0	0	9,000	10,300	7,700
29/10/2026	9,100	-0.2 (-2.15%)	18,100	162.14	0	0	9,300	10,600	8,000
28/10/2026	9,200	-0.5 (-5.15%)	20,600	191.37	0	0	9,700	11,100	8,300
27/10/2026	9,800	0.6 (6.52%)	43,300	419.44	0	0	9,200	10,500	7,900
26/10/2026	9,900	0.9 (10%)	68,800	633.51	0	0	9,000	10,300	7,700
23/10/2026	9,000	0.1 (1.12%)	10,600	95.3	0	0	8,900	10,200	7,600
22/10/2026	9,100	0.5 (5.81%)	36,000	321.81	0	0	8,600	9,800	7,400
21/10/2026	8,500	0 (0%)	75,036	647.01	0	0	8,500	9,700	7,300
20/10/2026	8,500	0 (0%)	10,100	85.95	0	0	8,500	9,700	7,300
19/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,700	7,300
16/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,700	7,300
15/10/2026	8,500	0.3 (3.66%)	600	5.1	0	0	8,200	9,400	7,000
14/10/2026	8,000	-0.5 (-5.88%)	3,000	24.74	0	0	8,500	9,700	7,300
13/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,700	7,300
12/10/2026	8,500	0 (0%)	1,000	8.5	0	0	8,500	9,700	7,300
09/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,700	7,300
08/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,700	7,300
07/10/2026	8,000	-0.8 (-9.09%)	3,000	25.57	0	0	8,800	10,100	7,500
06/10/2026	8,700	-0.1 (-1.14%)	1,100	9.71	0	0	8,800	10,100	7,500
05/10/2026	8,700	-0.1 (-1.14%)	900	7.91	0	0	8,800	10,100	7,500
02/10/2026	8,800	0 (0%)	0	0	0	0	8,800	10,100	7,500
01/10/2026	8,800	0 (0%)	2,000	17.5	0	0	8,800	10,100	7,500
30/09/2026	9,000	0.4 (4.65%)	2,001	17.61	0	0	8,600	9,800	7,400
29/09/2026	8,500	0.4 (4.94%)	3,400	29.1	0	0	8,100	9,300	6,900
28/09/2026	8,000	-0.5 (-5.88%)	3,000	24.26	0	0	8,500	9,700	7,300
25/09/2026	9,500	0.5 (5.56%)	2,000	16.9	0	0	9,000	10,300	7,700
24/09/2026	9,000	-1.3 (-12.62%)	1,000	9	0	0	10,300	11,800	8,800
23/09/2026	10,300	0 (0%)	0	0	0	0	10,300	11,800	8,800
22/09/2026	10,300	0 (0%)	0	0	0	0	10,300	11,800	8,800
21/09/2026	10,300	0 (0%)	0	0	0	0	10,300	11,800	8,800
18/09/2026	10,300	0 (0%)	0	0	0	0	10,300	11,800	8,800
17/09/2026	10,300	0 (0%)	0	0	0	0	10,300	11,800	8,800
16/09/2026	10,300	1.3 (14.44%)	100	1.03	0	0	9,000	10,300	7,700
15/09/2026	9,500	0.5 (5.56%)	600	5.42	0	0	9,000	10,300	7,700
14/09/2026	9,000	0 (0%)	0	0	0	0	9,000	10,300	7,700
11/09/2026	9,000	0.4 (4.65%)	114	1.01	0	0	8,600	9,800	7,400
10/09/2026	9,100	0.9 (10.98%)	211	1.81	0	0	8,200	9,400	7,000
09/09/2026	8,200	-0.2 (-2.38%)	3,100	25.48	0	0	8,400	9,600	7,200
08/09/2026	8,400	0 (0%)	0	0	0	0	8,400	9,600	7,200
07/09/2026	8,400	-0.6 (-6.67%)	11,400	95.9	0	0	9,000	10,300	7,700
04/09/2026	9,000	-1 (-10%)	605	5.45	0	0	10,000	11,500	8,500
03/09/2026	10,000	1.2 (13.64%)	102	1.02	0	0	8,800	10,100	7,500
28/08/2026	11,500	1.3 (12.75%)	2,224	19.63	0	0	10,200	11,700	8,700
27/08/2026	10,200	-1.8 (-15%)	101	1.03	0	0	12,000	13,800	10,200
26/08/2026	12,000	0 (0%)	13	0.16	0	0	12,000	13,800	10,200
25/08/2026	12,000	1.4 (13.21%)	622	7.47	0	0	10,600	12,100	9,100
24/08/2026	10,500	1 (10.53%)	1,215	12.88	0	0	9,500	10,900	8,100
21/08/2026	9,500	1 (11.76%)	750	7.16	0	0	8,500	9,700	7,300
20/08/2026	8,500	0.1 (1.19%)	4,800	40.63	0	0	8,400	9,600	7,200
19/08/2026	8,400	0.3 (3.7%)	3,100	26.1	0	0	8,100	9,300	6,900
18/08/2026	9,000	1 (12.5%)	12,500	101.85	0	0	8,000	9,200	6,800
17/08/2026	8,000	0.1 (1.27%)	100	0.8	0	0	7,900	9,000	6,800
14/08/2026	7,900	0.6 (8.22%)	1,600	12.58	0	0	7,300	8,300	6,300
13/08/2026	7,900	0 (0%)	2,100	15.32	0	0	7,900	9,000	6,800
12/08/2026	8,000	-0.1 (-1.23%)	1,300	10.24	0	0	8,100	9,300	6,900
11/08/2026	8,100	0 (0%)	0	0	0	0	8,100	9,300	6,900
10/08/2026	8,100	0 (0%)	0	0	0	0	8,100	9,300	6,900
07/08/2026	8,200	0.1 (1.23%)	5,100	41.32	0	0	8,100	9,300	6,900
06/08/2026	8,100	0 (0%)	6,100	49.41	0	0	8,100	9,300	6,900
05/08/2026	8,000	-0.1 (-1.23%)	5,000	40.42	0	0	8,100	9,300	6,900
04/08/2026	8,100	0 (0%)	12,000	97.05	0	0	8,100	9,300	6,900
03/08/2026	8,200	0.2 (2.5%)	9,700	78.61	0	0	8,000	9,200	6,800
31/07/2026	8,000	0 (0%)	13,600	108.59	0	0	8,000	9,200	6,800
30/07/2026	8,000	0 (0%)	11,100	88.59	0	0	8,000	9,200	6,800
29/07/2026	8,000	0 (0%)	7,500	59.79	0	0	8,000	9,200	6,800
28/07/2026	8,000	-0.2 (-2.44%)	23,200	185.18	0	0	8,200	9,400	7,000
27/07/2026	8,200	0 (0%)	14,400	117.69	0	0	8,200	9,400	7,000
24/07/2026	8,200	0 (0%)	50,300	411.9	0	0	8,200	9,400	7,000
23/07/2026	8,500	0 (0%)	18,800	154.89	0	0	8,500	9,700	7,300
22/07/2026	8,200	0.3 (3.8%)	12,100	102.72	0	0	7,900	9,000	6,800
21/07/2026	7,900	-0.2 (-2.47%)	13,300	104.77	0	0	8,100	9,300	6,900
20/07/2026	7,800	-0.3 (-3.7%)	21,500	174.29	0	0	8,100	9,300	6,900
17/07/2026	8,000	-0.3 (-3.61%)	17,600	142.23	0	0	8,300	9,500	7,100
16/07/2026	8,000	0 (0%)	26,100	215.4	0	0	8,000	9,200	6,800
15/07/2026	8,000	0 (0%)	12,200	97.4	0	0	8,000	9,200	6,800
14/07/2026	8,200	0.5 (6.49%)	21,700	173.1	0	0	7,700	8,800	6,600
13/07/2026	8,000	-0.3 (-3.61%)	25,700	197.25	0	0	8,300	9,500	7,100
10/07/2026	8,000	-0.1 (-1.23%)	9,000	74.3	0	0	8,100	9,300	6,900
09/07/2026	8,000	-0.7 (-8.05%)	31,100	251.13	0	0	8,700	10,000	7,400
08/07/2026	8,300	-0.2 (-2.35%)	21,326	184.7	0	0	8,500	9,700	7,300
07/07/2026	8,500	0 (0%)	8,601	73.21	0	0	8,500	9,700	7,300
06/07/2026	8,800	-0.1 (-1.12%)	38,200	323.78	0	0	8,900	10,200	7,600
03/07/2026	8,900	0 (0%)	5,800	51.45	0	0	8,900	10,200	7,600
02/07/2026	9,000	-0.5 (-5.26%)	23,700	210.91	0	0	9,500	10,900	8,100
01/07/2026	9,300	-0.6 (-6.06%)	28,200	267.31	0	0	9,900	11,300	8,500
30/06/2026	9,900	0 (0%)	16,600	164.2	0	0	9,900	11,300	8,500
29/06/2026	9,900	-0.4 (-3.88%)	15,300	151.35	0	0	10,300	11,800	8,800
26/06/2026	9,700	-1.7 (-14.91%)	30,700	316.76	0	0	11,400	13,100	9,700
25/06/2026	11,500	-0.8 (-6.5%)	27,300	310.55	0	0	12,300	14,100	10,500
24/06/2026	12,300	-0.4 (-3.15%)	22,700	279.14	0	0	12,700	14,600	10,800
23/06/2026	12,600	0.1 (0.8%)	38,500	490.12	0	0	12,500	14,300	10,700
22/06/2026	12,500	0.1 (0.81%)	31,300	390.46	0	0	12,400	14,200	10,600
19/06/2026	12,400	0 (0%)	22,600	280.97	0	0	12,400	14,200	10,600
18/06/2026	12,400	-0.1 (-0.8%)	20,500	254.2	0	0	12,500	14,300	10,700
17/06/2026	12,600	0.3 (2.44%)	32,600	406.38	0	0	12,300	14,100	10,500
16/06/2026	12,300	-0.2 (-1.6%)	22,900	281.98	0	0	12,500	14,300	10,700
15/06/2026	12,500	0 (0%)	21,500	268.52	0	0	12,500	14,300	10,700
12/06/2026	12,500	0 (0%)	21,600	269.92	0	0	12,500	14,300	10,700
11/06/2026	12,500	0 (0%)	22,400	280.08	0	0	12,500	14,300	10,700
10/06/2026	12,500	0 (0%)	25,300	316.29	0	0	12,500	14,300	10,700
09/06/2026	12,500	0 (0%)	23,200	289.53	0	0	12,500	14,300	10,700
08/06/2026	12,500	0 (0%)	24,700	307.91	0	0	12,500	14,300	10,700
05/06/2026	12,500	-0.1 (-0.79%)	29,400	367.95	0	0	12,600	14,400	10,800
04/06/2026	12,600	0.1 (0.8%)	34,700	438.51	0	0	12,500	14,300	10,700
03/06/2026	12,600	-0.3 (-2.33%)	26,500	332.5	0	0	12,900	14,800	11,000
02/06/2026	12,800	-0.4 (-3.03%)	22,800	293.53	0	0	13,200	15,100	11,300
01/06/2026	13,200	0.2 (1.54%)	29,600	390.1	0	0	13,000	14,900	11,100
29/05/2026	13,000	0 (0%)	24,300	316.18	0	0	13,000	14,900	11,100
28/05/2026	13,000	-0.3 (-2.26%)	25,600	333.78	0	0	13,300	15,200	11,400
27/05/2026	13,300	0.1 (0.76%)	34,100	453.07	0	0	13,200	15,100	11,300
26/05/2026	13,300	0.2 (1.53%)	30,100	397.44	0	0	13,100	15,000	11,200
25/05/2026	13,200	-0.4 (-2.94%)	28,900	379.94	0	0	13,600	15,600	11,600
22/05/2026	13,600	-0.5 (-3.55%)	21,400	291.55	0	0	14,100	16,200	12,000
21/05/2026	14,000	-0.1 (-0.71%)	28,000	395.14	0	0	14,100	16,200	12,000
20/05/2026	14,200	-0.3 (-2.07%)	48,200	680.97	0	0	14,500	16,600	12,400
19/05/2026	14,500	0.4 (2.84%)	39,200	566.95	0	0	14,100	16,200	12,000
18/05/2026	14,200	-0.7 (-4.7%)	30,600	430.89	0	0	14,900	17,100	12,700
15/05/2026	14,500	-1 (-6.45%)	35,500	528.66	0	0	15,500	17,800	13,200
14/05/2026	15,400	0 (0%)	35,800	553.62	0	0	15,400	17,700	13,100
13/05/2026	15,800	-1.4 (-8.14%)	39,800	636.81	0	0	17,200	19,700	14,700
12/05/2026	17,000	-1.2 (-6.59%)	44,500	766.47	0	0	18,200	20,900	15,500
11/05/2026	-	(-100%)	92,800	1,689.1	0	0	13,600	19,000	8,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結