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
30/10/2026	11,600	0 (0%)	7,500	86.1	0	0	11,600	12,700	10,500
29/10/2026	11,600	-0.1 (-0.85%)	6,501	74.28	0	0	11,700	12,800	10,600
28/10/2026	11,700	-0.2 (-1.68%)	11,170	128.27	0	0	11,900	13,000	10,800
27/10/2026	11,900	0 (0%)	21,100	246.05	0	0	11,900	13,000	10,800
26/10/2026	11,900	0 (0%)	41,803	481.25	0	0	11,900	13,000	10,800
23/10/2026	11,900	-0.1 (-0.83%)	1,200	14.24	0	0	12,000	13,200	10,800
22/10/2026	12,000	0 (0%)	20,501	237.75	0	0	12,000	13,200	10,800
21/10/2026	12,000	0 (0%)	28,000	333.52	0	0	12,000	13,200	10,800
20/10/2026	12,000	0 (0%)	7,470	89.05	0	0	12,000	13,200	10,800
19/10/2026	12,000	0 (0%)	3,800	45.71	0	0	12,000	13,200	10,800
16/10/2026	12,000	-0.1 (-0.83%)	2,385	28.6	0	0	12,100	13,300	10,900
15/10/2026	12,100	0 (0%)	14,000	168.58	0	0	12,100	13,300	10,900
14/10/2026	12,100	0.1 (0.83%)	585	6.99	0	0	12,000	13,200	10,800
13/10/2026	12,000	-0.1 (-0.83%)	21,284	254.53	0	0	12,100	13,300	10,900
12/10/2026	12,100	-0.1 (-0.82%)	6,084	73.59	0	0	12,200	13,400	11,000
09/10/2026	12,200	0 (0%)	21,400	261.91	0	0	12,200	13,400	11,000
08/10/2026	12,200	-0.1 (-0.81%)	15,922	194.26	0	0	12,300	13,500	11,100
07/10/2026	12,300	0 (0%)	30,900	367.69	0	0	12,300	13,500	11,100
06/10/2026	12,300	-0.3 (-2.38%)	6,334	76.94	0	0	12,600	13,800	11,400
05/10/2026	12,600	-0.1 (-0.79%)	20,001	248.05	0	0	12,700	13,900	11,500
02/10/2026	12,700	0 (0%)	14,800	182.72	0	0	12,700	13,900	11,500
01/10/2026	12,700	-0.1 (-0.78%)	10,001	123.62	0	0	12,800	14,000	11,600
30/09/2026	12,800	0 (0%)	11,800	144.94	0	0	12,800	14,000	11,600
29/09/2026	12,800	-0.4 (-3.03%)	8,200	103	0	0	13,200	14,500	11,900
28/09/2026	13,200	-0.1 (-0.75%)	3,000	38.59	0	0	13,300	14,600	12,000
25/09/2026	13,300	0 (0%)	100	1.33	0	0	13,300	14,600	12,000
24/09/2026	13,300	0 (0%)	100	1.33	0	0	13,300	14,600	12,000
23/09/2026	13,300	0.1 (0.76%)	101	1.34	0	0	13,200	14,500	11,900
22/09/2026	13,200	-0.1 (-0.75%)	1,140	14.97	0	0	13,300	14,600	12,000
21/09/2026	13,300	-0.2 (-1.48%)	2,504	32.83	0	0	13,500	14,800	12,200
18/09/2026	13,500	0 (0%)	1,101	14.81	0	0	13,500	14,800	12,200
17/09/2026	13,500	0 (0%)	3,500	46.97	0	0	13,500	14,800	12,200
16/09/2026	13,500	0.3 (2.27%)	10,101	135.99	0	0	13,200	14,500	11,900
15/09/2026	13,700	0 (0%)	2,200	30.14	0	0	13,700	15,000	12,400
14/09/2026	13,700	0 (0%)	19,575	266.34	0	0	13,700	15,000	12,400
11/09/2026	13,700	-0.1 (-0.72%)	993	13.41	0	0	13,800	15,100	12,500
10/09/2026	13,800	0 (0%)	38,046	519.37	0	0	13,800	15,100	12,500
09/09/2026	13,800	0 (0%)	4,200	57.86	0	0	13,800	15,100	12,500
08/09/2026	13,800	0 (0%)	4,109	56.09	0	0	13,800	15,100	12,500
07/09/2026	13,800	0.1 (0.73%)	8,117	111.45	0	0	13,700	15,000	12,400
04/09/2026	13,700	0 (0%)	37,200	506.7	0	0	13,700	15,000	12,400
03/09/2026	13,700	-0.1 (-0.72%)	10,000	136.23	0	0	13,800	15,100	12,500
28/08/2026	13,800	0 (0%)	14,000	191.45	0	0	13,800	15,100	12,500
27/08/2026	13,800	0 (0%)	12,500	170.74	0	0	13,800	15,100	12,500
26/08/2026	13,800	0 (0%)	3,000	41.46	0	0	13,800	15,100	12,500
25/08/2026	13,800	0 (0%)	8,300	114.16	0	0	13,800	15,100	12,500
24/08/2026	13,800	0.2 (1.47%)	24,300	330.4	0	0	13,600	14,900	12,300
21/08/2026	13,600	0.1 (0.74%)	63,300	847.9	0	0	13,500	14,800	12,200
20/08/2026	13,500	0 (0%)	37,374	499.89	0	0	13,500	14,800	12,200
19/08/2026	13,500	0 (0%)	36,061	479.73	0	0	13,500	14,800	12,200
18/08/2026	13,500	0 (0%)	17,173	230.83	0	0	13,500	14,800	12,200
17/08/2026	13,500	0 (0%)	10,774	145.11	0	0	13,500	14,800	12,200
14/08/2026	13,500	-0.3 (-2.17%)	24,372	327.99	0	0	13,800	15,100	12,500
13/08/2026	13,800	-0.1 (-0.72%)	121,200	1,632.79	0	0	13,900	15,200	12,600
12/08/2026	13,900	-0.1 (-0.71%)	13,600	188.88	0	0	14,000	15,400	12,600
11/08/2026	14,000	0 (0%)	248,522	3,235.48	0	0	14,000	15,400	12,600
10/08/2026	14,000	0 (0%)	4,201	58.82	0	0	14,000	15,400	12,600
07/08/2026	14,000	0.1 (0.72%)	111,400	1,503.54	0	0	13,900	15,200	12,600
06/08/2026	13,900	-0.1 (-0.71%)	8,000	108.04	0	0	14,000	15,400	12,600
05/08/2026	14,000	0 (0%)	42,800	581.63	0	0	14,000	15,400	12,600
04/08/2026	14,000	0 (0%)	20,600	285.68	0	0	14,000	15,400	12,600
03/08/2026	14,000	0 (0%)	42,002	572.23	179,000	2,506	14,000	15,400	12,600
31/07/2026	14,000	0 (0%)	43,900	582.8	0	0	14,000	15,400	12,600
30/07/2026	14,000	0.5 (3.7%)	84,328	1,105.07	0	0	13,500	14,800	12,200
29/07/2026	13,500	0.1 (0.75%)	15,330	200.82	0	0	13,400	14,700	12,100
28/07/2026	13,400	-0.3 (-2.19%)	42,300	547.77	0	0	13,700	15,000	12,400
27/07/2026	13,700	-0.1 (-0.72%)	5,200	70.93	0	0	13,800	15,100	12,500
24/07/2026	13,800	0 (0%)	38,800	518.01	0	0	13,800	15,100	12,500
23/07/2026	13,800	-0.2 (-1.43%)	21,001	287.4	0	0	14,000	15,400	12,600
22/07/2026	14,000	-0.1 (-0.71%)	17,102	237.35	0	0	14,100	15,500	12,700
21/07/2026	14,100	0.1 (0.71%)	5,100	71.75	0	0	14,000	15,400	12,600
20/07/2026	14,000	-0.4 (-2.78%)	64,100	856.1	0	0	14,400	15,800	13,000
17/07/2026	14,400	0.4 (2.86%)	4,146	60.23	0	0	14,000	15,400	12,600
16/07/2026	14,000	-0.3 (-2.1%)	27,900	378.42	0	0	14,300	15,700	12,900
15/07/2026	14,300	0.2 (1.42%)	200	2.91	0	0	14,100	15,500	12,700
14/07/2026	14,100	-0.2 (-1.4%)	15,944	223.47	0	0	14,300	15,700	12,900
13/07/2026	14,300	-0.2 (-1.38%)	34,970	487.09	0	0	14,500	15,900	13,100
10/07/2026	14,500	-0.1 (-0.68%)	28,108	404.84	0	0	14,600	16,000	13,200
09/07/2026	14,600	-0.1 (-0.68%)	15,700	228.09	0	0	14,700	16,100	13,300
08/07/2026	14,700	-0.3 (-2%)	35,600	523.75	0	0	15,000	16,500	13,500
07/07/2026	15,000	0 (0%)	10,201	151.02	0	0	15,000	16,500	13,500
06/07/2026	15,000	-0.2 (-1.32%)	18,900	279.49	0	0	15,200	16,700	13,700
03/07/2026	15,200	-0.1 (-0.65%)	51,602	782.22	0	0	15,300	16,800	13,800
02/07/2026	15,300	-0.3 (-1.92%)	23,306	350.99	0	0	15,600	17,100	14,100
01/07/2026	15,600	0.1 (0.65%)	14,001	211.84	0	0	15,500	17,000	14,000
30/06/2026	15,500	0 (0%)	49,123	723.66	0	0	15,500	17,000	14,000
29/06/2026	15,500	-0.2 (-1.27%)	4,311	65.42	0	0	15,700	17,200	14,200
26/06/2026	15,700	-0.4 (-2.48%)	700	10.79	0	0	16,100	17,700	14,500
25/06/2026	16,100	0.7 (4.55%)	19,601	297.88	0	0	15,400	16,900	13,900
24/06/2026	15,400	0 (0%)	43,300	640.13	0	0	15,400	16,900	13,900
23/06/2026	15,400	0 (0%)	6,551	100.37	0	0	15,400	16,900	13,900
22/06/2026	15,400	-0.2 (-1.28%)	4,300	63.76	0	0	15,600	17,100	14,100
19/06/2026	15,600	-0.2 (-1.27%)	946	14.31	0	0	15,800	17,300	14,300
18/06/2026	15,800	0.4 (2.6%)	11,500	181.23	0	0	15,400	16,900	13,900
17/06/2026	15,400	-0.4 (-2.53%)	4,100	61.85	0	0	15,800	17,300	14,300
16/06/2026	15,800	0.3 (1.94%)	6,420	99.41	0	0	15,500	17,000	14,000
15/06/2026	15,500	-0.2 (-1.27%)	8,723	135.69	0	0	15,700	17,200	14,200
12/06/2026	15,700	0 (0%)	12,000	185.11	0	0	15,700	17,200	14,200
11/06/2026	15,700	-0.3 (-1.88%)	24,104	369.42	0	0	16,000	17,600	14,400
10/06/2026	16,000	-0.1 (-0.62%)	1,800	28.44	0	0	16,100	17,700	14,500
09/06/2026	16,100	0.1 (0.63%)	40,100	580.34	0	0	16,000	17,600	14,400
08/06/2026	16,000	-0.1 (-0.62%)	11,300	176.28	0	0	16,100	17,700	14,500
05/06/2026	16,100	-0.1 (-0.62%)	8,507	133.93	0	0	16,200	17,800	14,600
04/06/2026	16,200	0.4 (2.53%)	7,201	114.19	200,000	2,900	15,800	17,300	14,300
03/06/2026	15,800	-0.1 (-0.63%)	9,033	138.	0	0	15,900	17,400	14,400
02/06/2026	15,900	0 (0%)	1,800	28.46	0	0	15,900	17,400	14,400
01/06/2026	15,900	-0.1 (-0.63%)	4,100	63.9	0	0	16,000	17,600	14,400
29/05/2026	16,000	0.1 (0.63%)	2,800	44.12	100,000	1,740	15,900	17,400	14,400
28/05/2026	15,900	-0.3 (-1.85%)	2,800	44.85	0	0	16,200	17,800	14,600
27/05/2026	16,200	0.3 (1.89%)	6,401	102.67	100,000	1,740	15,900	17,400	14,400
26/05/2026	15,900	0 (0%)	12,380	194.49	0	0	15,900	17,400	14,400
25/05/2026	15,900	0 (0%)	5,763	92.69	0	0	15,900	17,400	14,400
22/05/2026	15,900	0 (0%)	7,000	112.54	0	0	15,900	17,400	14,400
21/05/2026	15,900	0 (0%)	8,102	127.36	0	0	15,900	17,400	14,400
20/05/2026	15,900	-0.1 (-0.63%)	32,726	488.58	0	0	16,000	17,600	14,400
19/05/2026	16,000	-0.4 (-2.44%)	2,200	35.32	0	0	16,400	18,000	14,800
18/05/2026	16,400	0 (0%)	20,005	318.41	0	0	16,400	18,000	14,800
15/05/2026	16,400	0 (0%)	9,800	155.73	0	0	16,400	18,000	14,800
14/05/2026	16,400	0.3 (1.86%)	6,160	101.08	0	0	16,100	17,700	14,500
13/05/2026	16,100	-0.5 (-3.01%)	4,301	68.11	0	0	16,600	18,200	15,000
12/05/2026	16,600	0.7 (4.4%)	3,700	61.23	0	0	15,900	17,400	14,400
11/05/2026	15,900	-0.5 (-3.05%)	14,305	225.68	0	0	16,400	18,000	14,800
08/05/2026	16,400	-0.1 (-0.61%)	13,413	216.89	0	0	16,500	18,100	14,900
07/05/2026	16,500	-0.2 (-1.2%)	22,700	371.21	0	0	16,700	18,300	15,100
06/05/2026	16,700	0.1 (0.6%)	7,178	117.8	0	0	16,600	18,200	15,000
05/05/2026	16,600	-0.4 (-2.35%)	1,005	16.69	0	0	17,000	18,700	15,300
04/05/2026	17,000	0 (0%)	11,080	181.81	0	0	17,000	18,700	15,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結