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
02/02/2026	9,450	0 (0%)	0	0	0	0	9,450	0	0
30/01/2026	9,450	-0.15 (-1.56%)	300	2.85	0	0	9,600	10,250	8,930
29/01/2026	9,600	-0.2 (-2.04%)	4,200	38.45	0	0	9,800	10,450	9,120
28/01/2026	9,800	0.2 (2.08%)	100	0.98	0	0	9,600	10,250	8,930
27/01/2026	9,600	-0.1 (-1.03%)	200	1.93	0	0	9,700	10,350	9,030
26/01/2026	9,700	-0.1 (-1.02%)	100	0.97	0	0	9,800	10,450	9,120
23/01/2026	9,800	-0.1 (-1.01%)	400	3.92	0	0	9,900	10,550	9,210
22/01/2026	9,900	0.2 (2.06%)	100	0.99	0	0	9,700	10,350	9,030
21/01/2026	9,700	0 (0%)	0	0	0	0	9,700	10,350	9,030
20/01/2026	9,700	-0.2 (-2.02%)	400	3.89	0	0	9,900	10,550	9,210
19/01/2026	9,900	0 (0%)	0	0	0	0	9,900	10,550	9,210
16/01/2026	9,900	0 (0%)	0	0	0	0	9,900	10,550	9,210
15/01/2026	9,900	0 (0%)	0	0	0	0	9,900	10,550	9,210
14/01/2026	9,900	0.05 (0.51%)	300	2.97	0	0	9,850	10,500	9,170
13/01/2026	9,850	0.26 (2.71%)	1,100	10.82	0	0	9,590	10,250	8,920
12/01/2026	9,590	0 (0%)	0	0	0	0	9,590	10,250	8,920
09/01/2026	9,590	0 (0%)	0	0	0	0	9,590	10,250	8,920
08/01/2026	9,590	0 (0%)	0	0	0	0	9,590	10,250	8,920
07/01/2026	9,590	0 (0%)	0	0	0	0	9,590	10,250	8,920
06/01/2026	9,590	0 (0%)	0	0	0	0	9,590	10,250	8,920
05/01/2026	9,590	0 (0%)	0	0	0	0	9,590	10,250	8,920
31/12/2025	9,590	0.19 (2.02%)	100	0.96	0	0	9,400	10,050	8,750
30/12/2025	9,400	0.39 (4.33%)	200	1.86	0	0	9,010	9,640	8,380
29/12/2025	9,010	0 (0%)	0	0	0	0	9,010	9,640	8,380
26/12/2025	9,010	-0.64 (-6.63%)	100	0.9	0	0	9,650	10,300	8,980
25/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
24/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
23/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
22/12/2025	9,650	0 (0%)	500	4.83	0	0	9,650	10,300	8,980
19/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
18/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
17/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
16/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
15/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
12/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
11/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
10/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
09/12/2025	9,650	0 (0%)	0	0	0	0	9,650	10,300	8,980
08/12/2025	9,650	0.15 (1.58%)	300	2.91	0	0	9,500	10,150	8,840
05/12/2025	9,500	0.1 (1.06%)	200	1.91	0	0	9,400	10,050	8,750
04/12/2025	9,400	0 (0%)	100	0.94	0	0	9,400	10,050	8,750
03/12/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
02/12/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
01/12/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
28/11/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
27/11/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
26/11/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
25/11/2025	9,400	-0.1 (-1.05%)	100	0.94	0	0	9,500	10,150	8,840
24/11/2025	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
21/11/2025	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
20/11/2025	9,500	0.1 (1.06%)	1,300	12.34	0	0	9,400	10,050	8,750
19/11/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
18/11/2025	9,400	-0.01 (-0.11%)	2,000	18.8	0	0	9,410	10,050	8,760
17/11/2025	9,410	-0.58 (-5.81%)	3,400	33.17	0	0	9,990	10,650	9,300
14/11/2025	9,990	0 (0%)	0	0	0	0	9,990	10,650	9,300
13/11/2025	9,990	0.14 (1.42%)	100	1.	0	0	9,850	10,500	9,170
12/11/2025	9,850	0 (0%)	0	0	0	0	9,850	10,500	9,170
11/11/2025	9,850	0 (0%)	0	0	0	0	9,850	10,500	9,170
10/11/2025	9,850	0 (0%)	0	0	0	0	9,850	10,500	9,170
07/11/2025	9,850	-0.65 (-6.19%)	2,900	28.54	0	0	10,500	11,200	9,770
06/11/2025	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
05/11/2025	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
04/11/2025	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
03/11/2025	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
31/10/2025	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
30/10/2025	10,500	0 (0%)	33,000	344.39	0	0	10,500	11,200	9,770
29/10/2025	10,500	0.65 (6.6%)	300	3.14	0	0	9,850	10,500	9,170
28/10/2025	9,850	0 (0%)	4,500	44.33	0	0	9,850	10,500	9,170
27/10/2025	9,850	0.64 (6.95%)	700	6.57	0	0	9,210	9,850	8,570
24/10/2025	9,210	-0.59 (-6.02%)	400	3.68	0	0	9,800	10,450	9,120
23/10/2025	9,800	0 (0%)	0	0	0	0	9,800	10,450	9,120
22/10/2025	9,800	0 (0%)	0	0	0	0	9,800	10,450	9,120
21/10/2025	9,800	0 (0%)	0	0	0	0	9,800	10,450	9,120
20/10/2025	9,800	0 (0%)	0	0	0	0	9,800	10,450	9,120
17/10/2025	9,800	-0.4 (-3.92%)	100	0.98	0	0	10,200	10,900	9,490
16/10/2025	10,200	0.47 (4.83%)	11,600	113.53	0	0	9,730	10,400	9,050
15/10/2025	9,730	0 (0%)	0	0	0	0	9,730	10,400	9,050
14/10/2025	9,730	0.2 (2.1%)	2,200	21.03	0	0	9,530	10,150	8,870
13/10/2025	9,530	0 (0%)	0	0	0	0	9,530	10,150	8,870
10/10/2025	9,530	0 (0%)	0	0	0	0	9,530	10,150	8,870
09/10/2025	9,530	-0.2 (-2.06%)	1,000	9.53	0	0	9,730	10,400	9,050
08/10/2025	9,730	0 (0%)	0	0	0	0	9,730	10,400	9,050
07/10/2025	9,730	0 (0%)	3,900	37.95	0	0	9,730	10,400	9,050
06/10/2025	9,730	0 (0%)	100	0.97	0	0	9,730	10,400	9,050
03/10/2025	9,730	0.2 (2.1%)	100	0.97	0	0	9,530	10,150	8,870
02/10/2025	9,530	0 (0%)	0	0	0	0	9,530	10,150	8,870
01/10/2025	9,530	-0.3 (-3.05%)	400	3.86	0	0	9,830	10,500	9,150
30/09/2025	9,830	-0.05 (-0.51%)	800	7.7	0	0	9,880	10,550	9,190
29/09/2025	9,880	0.28 (2.92%)	300	2.96	0	0	9,600	10,250	8,930
26/09/2025	9,600	0 (0%)	100	0.96	0	0	9,600	10,250	8,930
25/09/2025	9,600	-0.08 (-0.83%)	100	0.96	0	0	9,680	10,350	9,010
24/09/2025	9,680	0 (0%)	200	1.94	0	0	9,680	10,350	9,010
23/09/2025	9,680	0.03 (0.31%)	300	2.89	0	0	9,650	10,300	8,980
22/09/2025	9,650	0.02 (0.21%)	500	4.81	0	0	9,630	10,300	8,960
19/09/2025	9,630	-0.05 (-0.52%)	6,600	63.88	0	0	9,680	10,350	9,010
18/09/2025	9,680	-0.2 (-2.02%)	1,100	10.73	0	0	9,880	10,550	9,190
17/09/2025	9,880	0.03 (0.3%)	1,100	10.84	0	0	9,850	10,500	9,170
16/09/2025	9,850	0.06 (0.61%)	2,300	22.55	0	0	9,790	10,450	9,110
15/09/2025	9,790	0 (0%)	2,100	20.56	0	0	9,790	10,450	9,110
12/09/2025	9,790	0.29 (3.05%)	400	3.83	0	0	9,500	10,150	8,840
11/09/2025	9,500	0 (0%)	300	2.85	0	0	9,500	10,150	8,840
10/09/2025	9,500	0.2 (2.15%)	900	8.49	0	0	9,300	9,950	8,650
09/09/2025	9,300	-0.38 (-3.93%)	3,300	30.78	0	0	9,680	10,350	9,010
08/09/2025	9,680	-0.07 (-0.72%)	100	0.97	0	0	9,750	10,400	9,070
05/09/2025	9,750	-0.1 (-1.02%)	12,600	124.01	0	0	9,850	10,500	9,170
04/09/2025	9,850	-0.05 (-0.51%)	4,100	40.24	0	0	9,900	10,550	9,210
03/09/2025	9,900	0.07 (0.71%)	500	4.92	0	0	9,830	10,500	9,150
29/08/2025	9,830	-0.05 (-0.51%)	2,800	26.72	0	0	9,880	10,550	9,190
28/08/2025	9,880	0.52 (5.56%)	2,700	26.14	0	0	9,360	10,000	8,710
27/08/2025	9,360	-0.13 (-1.37%)	300	2.81	0	0	9,490	10,150	8,830
26/08/2025	9,490	-0.01 (-0.11%)	100	0.95	0	0	9,500	10,150	8,840
25/08/2025	9,500	0.2 (2.15%)	200	1.91	0	0	9,300	9,950	8,650
22/08/2025	9,300	-0.58 (-5.87%)	1,200	11.36	0	0	9,880	10,550	9,190
21/08/2025	9,880	0 (0%)	300	2.96	0	0	9,880	10,550	9,190
20/08/2025	9,880	0.28 (2.92%)	800	7.93	0	0	9,600	10,250	8,930
19/08/2025	9,600	-0.39 (-3.9%)	3,200	30.8	0	0	9,990	10,650	9,300
18/08/2025	9,990	0.01 (0.1%)	1,800	17.4	0	0	9,980	10,650	9,290
15/08/2025	9,980	0.2 (1.99%)	3,400	32.73	0	0	9,785	10,450	9,120
14/08/2025	10,300	0.05 (0.49%)	1,900	19.67	0	0	10,250	10,950	9,540
13/08/2025	10,250	0.3 (3.02%)	15,900	160.03	0	0	9,950	10,600	9,260
12/08/2025	9,950	-0.35 (-3.4%)	3,600	36.77	0	0	10,300	11,000	9,580
11/08/2025	10,300	0.15 (1.48%)	3,900	40.03	0	0	10,150	10,850	9,440
08/08/2025	10,150	0.1 (1.%)	2,900	29.44	0	0	10,050	10,750	9,350
07/08/2025	10,050	0.14 (1.41%)	1,900	19.05	0	0	9,910	10,600	9,220
06/08/2025	9,910	-0.09 (-0.9%)	2,400	23.8	0	0	10,000	10,700	9,300
05/08/2025	10,000	-0.05 (-0.5%)	2,400	23.73	0	0	10,050	10,750	9,350
04/08/2025	10,050	0.05 (0.5%)	200	2.01	0	0	10,000	10,700	9,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結