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
11/03/2026	29,800	1.3 (4.56%)	1,700	48.86	0	0	28,500	31,300	25,700
10/03/2026	28,500	0 (0%)	1,100	30.89	0	0	28,500	31,300	25,700
09/03/2026	28,500	-0.4 (-1.38%)	800	22.64	0	0	28,900	31,700	26,100
06/03/2026	28,900	-0.1 (-0.34%)	100	2.89	0	0	29,000	31,900	26,100
05/03/2026	29,000	-0.4 (-1.36%)	1,100	31.45	0	0	29,400	32,300	26,500
04/03/2026	29,400	0.8 (2.8%)	108	3.17	0	0	28,600	31,400	25,800
03/03/2026	28,600	-1 (-3.38%)	1,600	46.04	0	0	29,600	32,500	26,700
02/03/2026	29,600	-0.1 (-0.34%)	5,200	154.29	0	0	29,700	32,600	26,800
27/02/2026	29,700	0.2 (0.68%)	2,900	83.92	0	0	29,500	32,400	26,600
26/02/2026	29,500	0 (0%)	5,500	164.59	0	0	29,500	32,400	26,600
25/02/2026	29,500	-0.4 (-1.34%)	9,700	289.45	0	0	29,900	32,800	27,000
24/02/2026	29,900	1.6 (5.65%)	5,106	152.57	0	0	28,300	31,100	25,500
23/02/2026	28,300	-2.7 (-8.71%)	5,400	168.22	0	0	31,000	34,100	27,900
13/02/2026	31,000	0.3 (0.98%)	79,300	2,458.09	0	0	30,700	33,700	27,700
12/02/2026	30,700	0.7 (2.33%)	46,819	1,404.91	0	0	30,000	33,000	27,000
11/02/2026	30,000	0 (0%)	3,425	102.65	0	0	30,000	33,000	27,000
10/02/2026	30,000	0.1 (0.33%)	613	17.88	0	0	29,900	32,800	27,000
09/02/2026	29,900	-0.8 (-2.61%)	2,400	68.01	0	0	30,700	33,700	27,700
06/02/2026	30,700	-0.3 (-0.97%)	1,405	39.77	0	0	31,000	34,100	27,900
05/02/2026	31,000	2.4 (8.39%)	2,829	85.8	0	0	28,600	31,400	25,800
04/02/2026	28,600	2.6 (10%)	81,262	2,184.01	0	0	26,000	28,600	23,400
03/02/2026	26,000	0 (0%)	16,300	424.41	0	0	26,000	28,600	23,400
02/02/2026	26,000	0.2 (0.78%)	43,902	1,133.84	0	0	25,800	28,300	23,300
30/01/2026	25,800	0 (0%)	0	0	0	0	25,800	28,300	23,300
29/01/2026	25,800	0 (0%)	12,200	314.77	0	0	25,800	28,300	23,300
28/01/2026	25,800	0 (0%)	2,000	51.6	0	0	25,800	28,300	23,300
27/01/2026	25,800	0.2 (0.78%)	14,309	360.09	0	0	25,600	28,100	23,100
26/01/2026	25,600	-0.3 (-1.16%)	6,102	156.95	0	0	25,900	28,400	23,400
23/01/2026	25,900	0 (0%)	11,700	303.25	0	0	25,900	28,400	23,400
22/01/2026	25,900	1.5 (6.15%)	24,023	614.35	0	0	24,400	26,800	22,000
21/01/2026	24,400	-0.2 (-0.81%)	4,465	109.17	0	0	24,600	27,000	22,200
20/01/2026	24,600	0.6 (2.5%)	21,310	548.05	0	0	24,000	26,400	21,600
19/01/2026	24,000	2.1 (9.59%)	27,078	649.14	0	0	21,900	24,000	19,800
16/01/2026	21,900	0.1 (0.46%)	20,054	437.18	0	0	21,800	23,900	19,700
15/01/2026	21,800	0 (0%)	11,600	252.65	0	0	21,800	23,900	19,700
14/01/2026	21,800	0.8 (3.81%)	2,745	59.76	0	0	21,000	23,100	18,900
13/01/2026	21,000	-0.9 (-4.11%)	5,700	123.5	0	0	21,900	24,000	19,800
12/01/2026	21,900	0 (0%)	1,000	21.9	0	0	21,900	24,000	19,800
09/01/2026	21,900	0.1 (0.46%)	1,800	39.34	0	0	21,800	23,900	19,700
08/01/2026	21,800	0.8 (3.81%)	1,500	31.39	0	0	21,000	23,100	18,900
07/01/2026	21,000	0 (0%)	300	6.3	0	0	21,000	23,100	18,900
06/01/2026	21,000	-0.7 (-3.23%)	500	10.52	0	0	21,700	23,800	19,600
05/01/2026	21,700	0 (0%)	0	0	0	0	21,700	23,800	19,600
31/12/2025	21,700	-0.1 (-0.46%)	1,100	22.94	0	0	21,800	23,900	19,700
30/12/2025	21,800	0 (0%)	0	0	0	0	21,800	23,900	19,700
29/12/2025	21,800	0.8 (3.81%)	800	16.53	0	0	21,000	23,100	18,900
26/12/2025	21,000	-1.1 (-4.98%)	400	8.37	0	0	22,100	24,300	19,900
25/12/2025	22,100	0.2 (0.91%)	100	2.21	0	0	21,900	24,000	19,800
24/12/2025	21,900	-0.6 (-2.67%)	1,200	24.82	0	0	22,500	24,700	20,300
23/12/2025	22,500	0 (0%)	0	0	0	0	22,500	24,700	20,300
22/12/2025	22,500	0 (0%)	0	0	0	0	22,500	24,700	20,300
19/12/2025	22,500	1.2 (5.63%)	5,501	123.79	0	0	21,300	23,400	19,200
18/12/2025	21,300	0.2 (0.95%)	300	6.33	0	0	21,100	23,200	19,000
17/12/2025	21,100	0 (0%)	0	0	0	0	21,100	23,200	19,000
16/12/2025	21,100	1.6 (8.21%)	1,200	24.2	0	0	19,500	21,400	17,600
15/12/2025	19,500	-1.9 (-8.88%)	200	4.05	0	0	21,400	23,500	19,300
12/12/2025	21,400	0.4 (1.9%)	100	2.14	0	0	21,000	23,100	18,900
11/12/2025	21,000	-0.6 (-2.78%)	1,100	23.02	0	0	21,600	23,700	19,500
10/12/2025	21,600	0.2 (0.93%)	300	6.38	0	0	21,400	23,500	19,300
09/12/2025	21,400	-0.3 (-1.38%)	318	6.73	0	0	21,700	23,800	19,600
08/12/2025	21,700	0.4 (1.88%)	3,802	80.31	0	0	21,300	23,400	19,200
05/12/2025	21,300	0.4 (1.91%)	100	2.13	0	0	20,900	22,900	18,900
04/12/2025	20,900	-0.4 (-1.88%)	5,000	106.3	0	0	21,300	23,400	19,200
03/12/2025	21,300	-0.5 (-2.29%)	1,100	23.03	0	0	21,800	23,900	19,700
02/12/2025	21,800	0.4 (1.87%)	1,434	30.26	0	0	21,400	23,500	19,300
01/12/2025	21,400	-0.1 (-0.47%)	1,000	21.45	0	0	21,500	23,600	19,400
28/11/2025	21,500	-0.2 (-0.92%)	600	12.9	0	0	21,700	23,800	19,600
27/11/2025	21,700	0.7 (3.33%)	200	4.37	0	0	21,000	23,100	18,900
26/11/2025	21,000	0 (0%)	1,200	24.24	0	0	21,000	23,100	18,900
25/11/2025	21,000	0 (0%)	0	0	0	0	21,000	23,100	18,900
24/11/2025	21,000	-1 (-4.55%)	300	6.3	0	0	22,000	24,200	19,800
21/11/2025	22,000	0 (0%)	0	0	0	0	22,000	24,200	19,800
20/11/2025	22,000	1.4 (6.8%)	629	13.64	0	0	20,600	22,600	18,600
19/11/2025	20,600	-1.8 (-8.04%)	1,100	23.14	0	0	22,400	24,600	20,200
18/11/2025	22,400	0 (0%)	0	0	0	0	22,400	24,600	20,200
17/11/2025	22,400	1.2 (5.66%)	848	17.8	0	0	21,200	23,300	19,100
14/11/2025	21,200	-0.1 (-0.47%)	2,000	42.4	0	0	21,300	23,400	19,200
13/11/2025	21,300	-0.2 (-0.93%)	1,400	29.17	0	0	21,500	23,600	19,400
12/11/2025	21,500	-0.3 (-1.38%)	100	2.15	0	0	21,800	23,900	19,700
11/11/2025	21,800	1.6 (7.92%)	100	2.18	0	0	20,200	22,200	18,200
10/11/2025	20,200	-2 (-9.01%)	201	4.24	0	0	22,200	24,400	20,000
07/11/2025	22,200	1.6 (7.77%)	850	17.99	0	0	20,600	22,600	18,600
06/11/2025	20,600	-1.9 (-8.44%)	1,500	33.19	0	0	22,500	24,700	20,300
05/11/2025	22,500	0 (0%)	2,600	55.34	0	0	22,500	24,700	20,300
04/11/2025	22,500	0 (0%)	93	1.98	0	0	22,500	24,700	20,300
03/11/2025	22,500	0 (0%)	2	0.04	0	0	22,500	24,700	20,300
31/10/2025	22,500	0 (0%)	12,813	287.8	0	0	22,500	24,700	20,300
30/10/2025	22,500	0.7 (3.21%)	8,200	182.36	0	0	21,800	23,900	19,700
29/10/2025	21,800	0.3 (1.4%)	100	2.18	0	0	21,500	23,600	19,400
28/10/2025	21,500	-0.5 (-2.27%)	13,700	296.85	0	0	22,000	24,200	19,800
27/10/2025	22,000	0.5 (2.33%)	205	4.53	0	0	21,500	23,600	19,400
24/10/2025	21,500	-0.4 (-1.83%)	23,902	519.53	0	0	21,900	24,000	19,800
23/10/2025	21,900	0 (0%)	2,511	54.74	0	0	21,900	24,000	19,800
22/10/2025	21,900	-0.1 (-0.45%)	9,404	202.28	0	0	22,000	24,200	19,800
21/10/2025	22,000	1.5 (7.32%)	100	2.2	0	0	20,500	22,500	18,500
20/10/2025	20,500	1 (5.13%)	2,500	51.05	0	0	19,500	21,400	17,600
17/10/2025	19,500	-1.5 (-7.14%)	1,905	37.46	0	0	21,000	23,100	18,900
16/10/2025	21,000	1 (5%)	2,100	44.45	0	0	20,000	22,000	18,000
15/10/2025	20,000	-1.2 (-5.66%)	242,825	4,854.97	0	0	21,200	23,300	19,100
14/10/2025	21,200	0 (0%)	0	0	0	0	21,200	23,300	19,100
13/10/2025	21,200	0.2 (0.95%)	126	2.67	0	0	21,000	23,100	18,900
10/10/2025	21,000	0 (0%)	0	0	0	0	21,000	23,100	18,900
09/10/2025	21,000	0 (0%)	1,617	33.85	0	0	21,000	23,100	18,900
08/10/2025	21,000	0 (0%)	4,371	91.99	0	0	21,000	23,100	18,900
07/10/2025	21,000	1.1 (5.53%)	3,617	75.34	0	0	19,900	21,800	18,000
06/10/2025	19,900	1.8 (9.94%)	9,102	180.05	0	0	18,100	19,900	16,300
03/10/2025	18,100	0 (0%)	0	0	0	0	18,100	19,900	16,300
02/10/2025	18,100	0.1 (0.56%)	2,100	37.82	0	0	18,000	19,800	16,200
01/10/2025	18,000	0.3 (1.69%)	602	10.78	0	0	17,700	19,400	16,000
30/09/2025	17,700	-0.5 (-2.75%)	200	3.5	0	0	18,200	20,000	16,400
29/09/2025	18,200	-0.2 (-1.09%)	200	3.66	0	0	18,400	20,200	16,600
26/09/2025	18,400	0.7 (3.95%)	3,200	58.59	0	0	17,700	19,400	16,000
25/09/2025	17,700	-1.1 (-5.85%)	4,000	71.68	0	0	18,800	20,600	17,000
24/09/2025	18,800	0 (0%)	16	0.3	0	0	18,800	20,600	17,000
23/09/2025	18,800	1.6 (9.3%)	22,610	421.39	0	0	17,200	18,900	15,500
22/09/2025	17,200	0.1 (0.58%)	4,100	75.29	0	0	17,100	18,800	15,400
19/09/2025	17,100	-0.8 (-4.47%)	1,000	17.1	0	0	17,900	19,600	16,200
18/09/2025	17,900	-0.4 (-2.19%)	4,310	74.88	0	0	18,300	20,100	16,500
17/09/2025	18,300	0.5 (2.81%)	2,305	41.99	0	0	17,800	19,500	16,100
16/09/2025	17,800	0.1 (0.56%)	500	8.97	0	0	17,700	19,400	16,000
15/09/2025	17,700	-1.3 (-6.84%)	10,337	183.03	0	0	19,000	20,900	17,100
12/09/2025	19,000	0.4 (2.15%)	100	1.9	0	0	18,600	20,400	16,800
11/09/2025	18,600	-0.2 (-1.06%)	530	9.85	0	0	18,800	20,600	17,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結