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
30/01/2026	16,900	0.4 (2.42%)	6,200	103.81	0	0	16,500	18,100	14,900
29/01/2026	16,500	0.7 (4.43%)	13,300	219.99	0	0	15,800	17,300	14,300
28/01/2026	15,800	0.2 (1.28%)	36,500	603.52	0	0	15,600	17,100	14,100
27/01/2026	15,600	0.2 (1.3%)	21,300	349.2	0	0	15,400	16,900	13,900
26/01/2026	15,400	-1 (-6.1%)	200	3.05	0	0	16,400	18,000	14,800
23/01/2026	16,400	1.1 (7.19%)	15,200	249.26	0	0	15,300	16,800	13,800
22/01/2026	15,300	-1 (-6.13%)	200	3.04	0	0	16,300	17,900	14,700
21/01/2026	16,300	0.1 (0.62%)	7,600	122.93	0	0	16,200	17,800	14,600
20/01/2026	16,200	0 (0%)	100	1.62	0	0	16,200	17,800	14,600
19/01/2026	16,200	-0.1 (-0.61%)	100	1.62	0	0	16,300	17,900	14,700
16/01/2026	16,300	1.3 (8.67%)	14,400	234.61	0	0	15,000	16,500	13,500
15/01/2026	15,000	-0.3 (-1.96%)	1,200	18.03	0	0	15,300	16,800	13,800
14/01/2026	15,300	-1.2 (-7.27%)	701	10.86	0	0	16,500	18,100	14,900
13/01/2026	16,500	1.2 (7.84%)	9,901	160.82	0	0	15,300	16,800	13,800
12/01/2026	15,300	0.2 (1.32%)	22,600	370.37	0	0	15,100	16,600	13,600
09/01/2026	15,100	-1.4 (-8.48%)	1,100	18.01	0	0	16,500	18,100	14,900
08/01/2026	16,500	1.5 (10%)	14,300	235.95	0	0	15,000	16,500	13,500
07/01/2026	15,000	0.2 (1.35%)	12,103	195.46	0	0	14,800	16,200	13,400
06/01/2026	14,800	0 (0%)	500	7.4	0	0	14,800	16,200	13,400
05/01/2026	14,800	0 (0%)	0	0	0	0	14,800	16,200	13,400
31/12/2025	14,800	0 (0%)	0	0	100,000	1,400	14,800	16,200	13,400
30/12/2025	14,800	0 (0%)	0	0	100,000	1,400	14,800	16,200	13,400
29/12/2025	14,800	0 (0%)	0	0	0	0	14,800	16,200	13,400
26/12/2025	14,800	0.1 (0.68%)	200	2.97	0	0	14,700	16,100	13,300
25/12/2025	14,700	0 (0%)	0	0	0	0	14,700	16,100	13,300
24/12/2025	14,700	0 (0%)	0	0	0	0	14,700	16,100	13,300
23/12/2025	14,700	0 (0%)	1,000	14.72	0	0	14,700	16,100	13,300
22/12/2025	14,700	0.5 (3.52%)	4,000	61.68	0	0	14,200	15,600	12,800
19/12/2025	14,200	0 (0%)	0	0	0	0	14,200	15,600	12,800
18/12/2025	14,200	-1.1 (-7.19%)	514	7.32	0	0	15,300	16,800	13,800
17/12/2025	15,300	-0.2 (-1.29%)	2,827	43.32	0	0	15,500	17,000	14,000
16/12/2025	15,500	0.1 (0.65%)	200	3.1	0	0	15,400	16,900	13,900
15/12/2025	15,400	0 (0%)	68	1.05	0	0	15,400	16,900	13,900
12/12/2025	15,400	0 (0%)	18	0.28	0	0	15,400	16,900	13,900
11/12/2025	15,400	0 (0%)	0	0	0	0	15,400	16,900	13,900
10/12/2025	15,400	0 (0%)	0	0	0	0	15,400	16,900	13,900
09/12/2025	15,400	-0.1 (-0.65%)	1,100	16.84	0	0	15,500	17,000	14,000
08/12/2025	15,500	0 (0%)	1,600	24.81	0	0	15,500	17,000	14,000
05/12/2025	15,500	0.2 (1.31%)	600	9.29	0	0	15,300	16,800	13,800
04/12/2025	15,300	0 (0%)	0	0	0	0	15,300	16,800	13,800
03/12/2025	15,300	0 (0%)	0	0	0	0	15,300	16,800	13,800
02/12/2025	15,300	0 (0%)	300	4.59	0	0	15,300	16,800	13,800
01/12/2025	15,300	0 (0%)	4	0.06	0	0	15,300	16,800	13,800
28/11/2025	15,900	0.2 (1.27%)	1,019	16.16	0	0	15,700	17,200	14,200
27/11/2025	15,700	-0.2 (-1.26%)	5,208	81.81	0	0	15,900	17,400	14,400
26/11/2025	15,900	-0.1 (-0.63%)	6,700	106.97	0	0	16,000	17,600	14,400
25/11/2025	16,000	0.1 (0.63%)	1,300	20.69	0	0	15,900	17,400	14,400
24/11/2025	15,900	-0.1 (-0.63%)	5,000	79.92	0	0	16,000	17,600	14,400
21/11/2025	16,000	0.5 (3.23%)	8,800	140.55	0	0	15,500	17,000	14,000
20/11/2025	15,500	-0.2 (-1.27%)	12,400	191.84	0	0	15,700	17,200	14,200
19/11/2025	15,700	0.3 (1.95%)	9,200	147.45	0	0	15,400	16,900	13,900
18/11/2025	15,400	-0.4 (-2.53%)	30,200	473.1	0	0	15,800	17,300	14,300
17/11/2025	15,800	0 (0%)	10,900	174.66	0	0	15,800	17,300	14,300
14/11/2025	15,800	-0.2 (-1.25%)	700	11.09	0	0	16,000	17,600	14,400
13/11/2025	16,000	-0.1 (-0.62%)	3,200	51.49	0	0	16,100	17,700	14,500
12/11/2025	16,100	0 (0%)	8,040	129.4	0	0	16,100	17,700	14,500
11/11/2025	16,100	0.3 (1.9%)	11,300	182.67	0	0	15,800	17,300	14,300
10/11/2025	15,800	0 (0%)	18,200	292.44	0	0	15,800	17,300	14,300
07/11/2025	15,800	-0.2 (-1.25%)	100	1.58	0	0	16,000	17,600	14,400
06/11/2025	16,000	0.3 (1.91%)	19,401	333.03	0	0	15,700	17,200	14,200
05/11/2025	15,700	0.1 (0.64%)	1,200	20.26	0	0	15,600	17,100	14,100
04/11/2025	15,600	-0.3 (-1.89%)	8,101	128.19	0	0	15,900	17,400	14,400
03/11/2025	15,900	-0.2 (-1.24%)	107	1.7	0	0	16,100	17,700	14,500
31/10/2025	16,100	-0.1 (-0.62%)	8,043	130.04	0	0	16,200	17,800	14,600
30/10/2025	16,200	0 (0%)	1,510	25.87	0	0	16,200	17,800	14,600
29/10/2025	16,200	-0.8 (-4.71%)	103	1.67	0	0	17,000	18,700	15,300
28/10/2025	17,000	0.1 (0.59%)	1,500	24.53	0	0	16,900	18,500	15,300
27/10/2025	16,900	0 (0%)	0	0	0	0	16,900	18,500	15,300
24/10/2025	16,900	-0.1 (-0.59%)	357	6.04	0	0	17,000	18,700	15,300
23/10/2025	17,000	0.8 (4.94%)	800	13.51	0	0	16,200	17,800	14,600
22/10/2025	16,200	-0.1 (-0.61%)	5,101	83.14	0	0	16,300	17,900	14,700
21/10/2025	16,300	-0.1 (-0.61%)	2,400	40.69	0	0	16,400	18,000	14,800
20/10/2025	16,400	-0.2 (-1.2%)	10,200	167.28	0	0	16,600	18,200	15,000
17/10/2025	16,600	-0.1 (-0.6%)	1,300	21.68	0	0	16,700	18,300	15,100
16/10/2025	16,700	0.6 (3.73%)	300	5.03	0	0	16,100	17,700	14,500
15/10/2025	16,100	-0.4 (-2.42%)	5,100	85.11	0	0	16,500	18,100	14,900
14/10/2025	16,500	0 (0%)	904	15.06	0	0	16,500	18,100	14,900
13/10/2025	16,500	0 (0%)	0	0	0	0	16,500	18,100	14,900
10/10/2025	16,500	-0.4 (-2.37%)	1,400	24.27	0	0	16,900	18,500	15,300
09/10/2025	16,900	0.2 (1.2%)	200	3.34	0	0	16,700	18,300	15,100
08/10/2025	16,700	0 (0%)	1	0.02	0	0	16,700	18,300	15,100
07/10/2025	16,700	0 (0%)	0	0	0	0	16,700	18,300	15,100
06/10/2025	16,700	0 (0%)	0	0	0	0	16,700	18,300	15,100
03/10/2025	16,700	0 (0%)	0	0	0	0	16,700	18,300	15,100
02/10/2025	16,700	0.2 (1.21%)	1,700	29.47	0	0	16,500	18,100	14,900
01/10/2025	16,500	0 (0%)	25	0.41	0	0	16,500	18,100	14,900
30/09/2025	16,500	0 (0%)	0	0	0	0	16,500	18,100	14,900
29/09/2025	16,500	-0.1 (-0.6%)	900	14.85	0	0	16,600	18,200	15,000
26/09/2025	16,600	0 (0%)	0	0	0	0	16,600	18,200	15,000
25/09/2025	16,600	0.1 (0.61%)	13,528	234.85	0	0	16,500	18,100	14,900
24/09/2025	16,500	-0.4 (-2.37%)	100	1.65	0	0	16,900	18,500	15,300
23/09/2025	16,900	0 (0%)	22	0.36	0	0	16,900	18,500	15,300
22/09/2025	16,900	0.3 (1.81%)	400	6.76	0	0	16,600	18,200	15,000
19/09/2025	16,600	0 (0%)	600	10.11	0	0	16,600	18,200	15,000
18/09/2025	16,600	0 (0%)	7	0.12	0	0	16,600	18,200	15,000
17/09/2025	16,600	-0.3 (-1.78%)	104	1.73	0	0	16,900	18,500	15,300
16/09/2025	16,900	0.2 (1.2%)	741	12.48	0	0	16,700	18,300	15,100
15/09/2025	16,700	0 (0%)	0	0	0	0	16,700	18,300	15,100
12/09/2025	16,700	0 (0%)	33	0.52	0	0	16,700	18,300	15,100
11/09/2025	16,700	-0.8 (-4.57%)	120	2.02	0	0	17,500	19,200	15,800
10/09/2025	17,500	0.9 (5.42%)	20,433	353.97	0	0	16,600	18,200	15,000
09/09/2025	16,600	-0.1 (-0.6%)	647	10.76	0	0	16,700	18,300	15,100
08/09/2025	16,700	-0.8 (-4.57%)	700	12.01	0	0	17,500	19,200	15,800
05/09/2025	17,500	0.7 (4.17%)	66,905	1,062.2	0	0	16,800	18,400	15,200
04/09/2025	16,800	-0.7 (-4%)	15,600	271.51	0	0	17,500	19,200	15,800
03/09/2025	17,500	0.7 (4.17%)	203	3.55	0	0	16,800	18,400	15,200
29/08/2025	16,800	0 (0%)	9,400	159.35	0	0	16,800	18,400	15,200
28/08/2025	16,800	0.3 (1.82%)	2,300	38.64	0	0	16,500	18,100	14,900
27/08/2025	16,500	0 (0%)	7	0.12	0	0	16,500	18,100	14,900
26/08/2025	16,500	-1.3 (-7.3%)	3,003	49.55	0	0	17,800	19,500	16,100
25/08/2025	17,800	0 (0%)	1	0.02	0	0	17,800	19,500	16,100
22/08/2025	17,800	1.2 (7.23%)	4,003	71.21	0	0	16,600	18,200	15,000
21/08/2025	16,600	0 (0%)	100	1.66	0	0	16,600	18,200	15,000
20/08/2025	16,600	0 (0%)	100	1.66	0	0	16,600	18,200	15,000
19/08/2025	16,600	-0.2 (-1.19%)	1,101	18.48	40,000	640	16,800	18,400	15,200
18/08/2025	16,800	-0.3 (-1.75%)	4,500	75.75	0	0	17,100	18,800	15,400
15/08/2025	17,100	-0.7 (-3.93%)	2,703	45.97	0	0	17,800	19,500	16,100
14/08/2025	17,800	0 (0%)	3	0.05	0	0	17,800	19,500	16,100
13/08/2025	17,800	0.8 (4.71%)	100	1.78	0	0	17,000	18,700	15,300
12/08/2025	17,000	0 (0%)	3,100	52.88	150,000	2,535	17,000	18,700	15,300
11/08/2025	17,000	-0.2 (-1.16%)	3,800	65.85	0	0	17,200	18,900	15,500
08/08/2025	17,200	0.2 (1.18%)	1,800	30.49	0	0	17,000	18,700	15,300
07/08/2025	17,000	-0.1 (-0.58%)	5,101	86.51	0	0	17,100	18,800	15,400
06/08/2025	17,100	1 (6.21%)	1,839	31.34	0	0	16,100	17,700	14,500
05/08/2025	17,300	-0.9 (-4.95%)	8,700	157.89	0	0	18,200	20,000	16,400
04/08/2025	18,200	-0.1 (-0.55%)	1,383	25.47	0	0	18,300	20,100	16,500
01/08/2025	18,300	-0.1 (-0.54%)	718	13.19	0	0	18,400	20,200	16,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結