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
12/06/2026	89,800	0 (0%)	0	0	0	0	89,800	103,200	76,400
11/06/2026	89,800	0 (0%)	0	0	0	0	89,800	103,200	76,400
10/06/2026	89,800	0 (0%)	0	0	0	0	89,800	103,200	76,400
09/06/2026	89,800	0 (0%)	0	0	0	0	89,800	103,200	76,400
08/06/2026	89,800	0 (0%)	0	0	0	0	89,800	103,200	76,400
05/06/2026	89,800	0 (0%)	10	0.81	0	0	89,800	103,200	76,400
04/06/2026	89,800	5.9 (7.03%)	106	9.5	0	0	83,900	96,400	71,400
03/06/2026	83,900	0 (0%)	0	0	0	0	83,900	96,400	71,400
02/06/2026	83,900	0 (0%)	0	0	0	0	83,900	96,400	71,400
01/06/2026	83,900	0 (0%)	5	0.42	0	0	83,900	96,400	71,400
29/05/2026	83,900	0 (0%)	0	0	0	0	83,900	96,400	71,400
28/05/2026	83,900	0 (0%)	0	0	0	0	83,900	96,400	71,400
27/05/2026	83,900	3.7 (4.61%)	100	8.39	0	0	80,200	92,200	68,200
26/05/2026	80,200	0 (0%)	0	0	0	0	80,200	92,200	68,200
25/05/2026	80,200	0 (0%)	60	5.04	0	0	80,200	92,200	68,200
22/05/2026	80,200	0 (0%)	0	0	0	0	80,200	92,200	68,200
21/05/2026	80,000	1.8 (2.3%)	4,670	374.45	0	0	78,200	89,900	66,500
20/05/2026	81,000	-8.9 (-9.9%)	3,805	297.76	24,474	1,884.5	89,900	103,300	76,500
19/05/2026	89,900	8.6 (10.58%)	104	9.3	0	0	81,300	93,400	69,200
18/05/2026	87,400	7.5 (9.39%)	301	24.47	0	0	79,900	91,800	68,000
15/05/2026	79,900	10.4 (14.96%)	511	40.83	0	0	69,500	79,900	59,100
14/05/2026	69,500	-11.9 (-14.62%)	100	6.95	0	0	81,400	93,600	69,200
13/05/2026	82,000	-6.2 (-7.03%)	302	24.58	0	0	88,200	101,400	75,000
12/05/2026	88,200	0 (0%)	0	0	0	0	88,200	101,400	75,000
11/05/2026	88,200	0 (0%)	0	0	0	0	88,200	101,400	75,000
08/05/2026	88,200	0 (0%)	2	0.16	0	0	88,200	101,400	75,000
07/05/2026	88,000	5 (6.02%)	212	18.7	0	0	83,000	95,400	70,600
06/05/2026	83,000	-5 (-5.68%)	402	33.35	0	0	88,000	101,200	74,800
05/05/2026	88,000	0 (0%)	30	2.47	0	0	88,000	101,200	74,800
04/05/2026	88,000	-4 (-4.35%)	120	10.54	0	0	92,000	105,800	78,200
29/04/2026	92,000	-5.9 (-6.03%)	200	18.4	0	0	97,900	112,500	83,300
28/04/2026	97,900	0 (0%)	0	0	0	0	97,900	112,500	83,300
24/04/2026	97,900	0 (0%)	0	0	0	0	97,900	112,500	83,300
23/04/2026	97,900	0 (0%)	2	0.2	0	0	97,900	112,500	83,300
22/04/2026	97,900	11.9 (13.84%)	198	18.33	0	0	86,000	98,900	73,100
21/04/2026	86,000	7.9 (10.12%)	154	13.33	0	0	78,100	89,800	66,400
20/04/2026	78,100	-13.4 (-14.64%)	110	8.67	0	0	91,500	105,200	77,800
17/04/2026	91,500	0 (0%)	1	0.09	0	0	91,500	105,200	77,800
16/04/2026	91,500	-3.5 (-3.68%)	101	9.24	0	0	95,000	109,200	80,800
15/04/2026	95,000	0 (0%)	0	0	0	0	95,000	109,200	80,800
14/04/2026	95,000	0 (0%)	0	0	0	0	95,000	109,200	80,800
13/04/2026	95,000	0 (0%)	0	0	0	0	95,000	109,200	80,800
10/04/2026	95,000	-7.4 (-7.23%)	110	10.37	0	0	102,400	117,700	87,100
09/04/2026	102,400	13.2 (14.8%)	100	10.24	0	0	89,200	102,500	75,900
08/04/2026	89,000	2.2 (2.53%)	5,221	465.67	0	0	86,800	99,800	73,800
07/04/2026	86,800	0 (0%)	8	0.69	0	0	86,800	99,800	73,800
06/04/2026	86,800	0 (0%)	10	0.8	0	0	86,800	99,800	73,800
03/04/2026	86,800	-2.2 (-2.47%)	1,100	95.48	0	0	89,000	102,300	75,700
02/04/2026	88,800	0 (0%)	3,002	267.29	0	0	88,800	102,100	75,500
01/04/2026	88,800	0.2 (0.23%)	106	9.36	0	0	88,600	101,800	75,400
31/03/2026	88,600	11.5 (14.92%)	10,468	927.46	0	0	77,100	88,600	65,600
30/03/2026	77,100	10 (14.9%)	206	15.87	0	0	67,100	77,100	57,100
27/03/2026	67,100	0 (0%)	5	0.39	0	0	67,100	77,100	57,100
26/03/2026	67,100	0 (0%)	0	0	0	0	67,100	77,100	57,100
25/03/2026	67,100	8.7 (14.9%)	100	6.71	0	0	58,400	67,100	49,700
24/03/2026	58,400	0 (0%)	0	0	0	0	58,400	67,100	49,700
23/03/2026	58,400	0 (0%)	0	0	0	0	58,400	67,100	49,700
20/03/2026	58,400	0 (0%)	0	0	0	0	58,400	67,100	49,700
19/03/2026	58,400	0 (0%)	0	0	0	0	58,400	67,100	49,700
18/03/2026	58,400	0 (0%)	51	3.42	0	0	58,400	67,100	49,700
17/03/2026	58,400	0 (0%)	1	0.07	0	0	58,400	67,100	49,700
16/03/2026	58,400	0 (0%)	0	0	0	0	58,400	67,100	49,700
13/03/2026	58,400	-9.8 (-14.37%)	100	5.84	0	0	68,200	78,400	58,000
12/03/2026	68,200	0 (0%)	79	5.49	0	0	68,200	78,400	58,000
11/03/2026	68,200	-11.8 (-14.75%)	120	8.33	0	0	80,000	92,000	68,000
10/03/2026	80,000	0 (0%)	0	0	0	0	80,000	92,000	68,000
09/03/2026	80,000	0 (0%)	31	2.26	0	0	80,000	92,000	68,000
06/03/2026	80,000	0 (0%)	1,000	80	0	0	80,000	92,000	68,000
05/03/2026	80,000	-1.5 (-1.84%)	501	40.08	0	0	81,500	93,700	69,300
04/03/2026	81,500	0 (0%)	821	66.65	0	0	81,500	93,700	69,300
03/03/2026	81,500	0 (0%)	0	0	0	0	81,500	93,700	69,300
02/03/2026	81,500	0 (0%)	1	0.08	0	0	81,500	93,700	69,300
27/02/2026	89,700	11.6 (14.85%)	402	32.76	0	0	78,100	89,800	66,400
26/02/2026	78,800	0 (0%)	500	39.03	0	0	78,800	90,600	67,000
25/02/2026	78,900	7.9 (11.13%)	3,447	271.52	0	0	71,000	81,600	60,400
24/02/2026	71,000	0.8 (1.14%)	100	7.1	0	0	70,200	80,700	59,700
23/02/2026	70,200	-10 (-12.47%)	141	10.29	0	0	80,200	92,200	68,200
13/02/2026	80,200	7.2 (9.86%)	101	8.1	0	0	73,000	83,900	62,100
12/02/2026	73,000	3 (4.29%)	200	14.59	0	0	70,000	80,500	59,500
11/02/2026	70,000	0 (0%)	100	7	0	0	70,000	80,500	59,500
10/02/2026	70,000	0 (0%)	0	0	0	0	70,000	80,500	59,500
09/02/2026	77,500	10 (14.81%)	611	42.73	0	0	67,500	77,600	57,400
06/02/2026	67,500	-8.6 (-11.3%)	105	7.11	0	0	76,100	87,500	64,700
05/02/2026	76,000	-0.7 (-0.91%)	800	60.84	0	0	76,700	88,200	65,200
04/02/2026	76,700	-0.1 (-0.13%)	101	7.75	0	0	76,800	88,300	65,300
03/02/2026	79,800	-0.1 (-0.13%)	500	39.88	0	0	79,900	91,800	68,000
02/02/2026	79,800	-0.2 (-0.25%)	1,001	79.99	0	0	80,000	92,000	68,000
30/01/2026	79,900	1.4 (1.78%)	810	64.79	0	0	78,500	90,200	66,800
29/01/2026	78,500	3.5 (4.67%)	500	39.25	0	0	75,000	86,200	63,800
28/01/2026	75,000	0 (0%)	7	0.53	0	0	75,000	86,200	63,800
27/01/2026	75,000	5.8 (8.38%)	3,100	232.5	0	0	69,200	79,500	58,900
26/01/2026	69,200	-11.6 (-14.36%)	101	7.	0	0	80,800	92,900	68,700
23/01/2026	80,800	0 (0%)	623	50.37	0	0	80,800	92,900	68,700
22/01/2026	80,800	-0.2 (-0.25%)	400	32.32	0	0	81,000	93,100	68,900
21/01/2026	81,000	0 (0%)	0	0	0	0	81,000	93,100	68,900
20/01/2026	81,000	0 (0%)	16	1.29	0	0	81,000	93,100	68,900
19/01/2026	81,000	0 (0%)	700	56.7	0	0	81,000	93,100	68,900
16/01/2026	81,000	0.9 (1.12%)	416	33.7	0	0	80,100	92,100	68,100
15/01/2026	81,000	-3.8 (-4.48%)	2,559	204.93	0	0	84,800	97,500	72,100
14/01/2026	84,800	0 (0%)	141	11.42	0	0	84,800	97,500	72,100
13/01/2026	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
12/01/2026	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
09/01/2026	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
08/01/2026	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
07/01/2026	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
06/01/2026	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
05/01/2026	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
31/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
30/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
29/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
26/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
25/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
24/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
23/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
22/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
19/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
18/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
17/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
16/12/2025	84,800	0 (0%)	0	0	0	0	84,800	97,500	72,100
15/12/2025	84,800	8.4 (10.99%)	100	8.48	0	0	76,400	87,800	65,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結