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
22/05/2026	10,700	0.1 (0.94%)	3,400	36.1	0	0	10,600	12,100	9,100
21/05/2026	10,600	0 (0%)	7,201	76.39	0	0	10,600	12,100	9,100
20/05/2026	10,600	-0.1 (-0.93%)	17,412	184.98	0	0	10,700	12,300	9,100
19/05/2026	10,700	0 (0%)	17,921	191.5	0	0	10,700	12,300	9,100
18/05/2026	10,600	-0.1 (-0.93%)	1,453	15.53	0	0	10,700	12,300	9,100
15/05/2026	10,700	0 (0%)	7,347	78.46	0	0	10,700	12,300	9,100
14/05/2026	10,700	0.1 (0.94%)	2,600	27.88	0	0	10,600	12,100	9,100
13/05/2026	10,700	0 (0%)	6,252	66.37	0	0	10,700	12,300	9,100
12/05/2026	10,700	0 (0%)	11,140	119.22	0	0	10,700	12,300	9,100
11/05/2026	10,700	0 (0%)	12,602	135.22	0	0	10,700	12,300	9,100
08/05/2026	10,700	0 (0%)	2,409	25.77	0	0	10,700	12,300	9,100
07/05/2026	10,700	0.1 (0.94%)	2,250	24.07	0	0	10,600	12,100	9,100
06/05/2026	10,700	0 (0%)	30,479	323.34	0	0	10,700	12,300	9,100
05/05/2026	10,700	0 (0%)	2,915	31.15	0	0	10,700	12,300	9,100
04/05/2026	10,700	0 (0%)	17,500	187.65	0	0	10,700	12,300	9,100
29/04/2026	10,700	0 (0%)	5,511	58.99	0	0	10,700	12,300	9,100
28/04/2026	10,700	0 (0%)	6,001	64.26	0	0	10,700	12,300	9,100
24/04/2026	10,600	-0.2 (-1.85%)	19,324	205.82	0	0	10,800	12,400	9,200
23/04/2026	10,800	-0.2 (-1.82%)	15,216	164.78	0	0	11,000	12,600	9,400
22/04/2026	10,900	-0.1 (-0.91%)	5,362	58.91	0	0	11,000	12,600	9,400
21/04/2026	11,200	0.2 (1.82%)	9,132	100.51	0	0	11,000	12,600	9,400
20/04/2026	11,100	0.2 (1.83%)	26,619	292.82	0	0	10,900	12,500	9,300
17/04/2026	10,900	0.1 (0.93%)	9,403	102.89	0	0	10,800	12,400	9,200
16/04/2026	10,900	0 (0%)	15,075	162.5	0	0	10,900	12,500	9,300
15/04/2026	10,900	0.1 (0.93%)	3,712	40.37	0	0	10,800	12,400	9,200
14/04/2026	10,800	0.2 (1.89%)	24,439	263.52	0	0	10,600	12,100	9,100
13/04/2026	10,800	0.1 (0.93%)	14,400	153.21	0	0	10,700	12,300	9,100
10/04/2026	10,700	0.1 (0.94%)	14,800	158.8	0	0	10,600	12,100	9,100
09/04/2026	10,700	0 (0%)	17,204	183.22	0	0	10,700	12,300	9,100
08/04/2026	10,700	0.1 (0.94%)	52,400	562.14	0	0	10,600	12,100	9,100
07/04/2026	10,500	-0.3 (-2.78%)	91,321	967.65	0	0	10,800	12,400	9,200
06/04/2026	10,700	-0.1 (-0.93%)	14,501	156.14	0	0	10,800	12,400	9,200
03/04/2026	10,800	-0.3 (-2.7%)	79,848	864.74	0	0	11,100	12,700	9,500
02/04/2026	11,300	0.1 (0.89%)	10,900	121.06	0	0	11,200	12,800	9,600
01/04/2026	11,200	-0.1 (-0.88%)	18,227	204.87	0	0	11,300	12,900	9,700
31/03/2026	11,100	-0.3 (-2.63%)	49,117	552.74	0	0	11,400	13,100	9,700
30/03/2026	11,400	-0.2 (-1.72%)	31,819	362.98	0	0	11,600	13,300	9,900
27/03/2026	11,800	0.1 (0.85%)	46,007	535.14	0	0	11,700	13,400	10,000
26/03/2026	11,700	-0.1 (-0.85%)	18,610	216.89	0	0	11,800	13,500	10,100
25/03/2026	11,800	0.2 (1.72%)	80,039	943.71	0	0	11,600	13,300	9,900
24/03/2026	11,600	0 (0%)	31,579	364.88	0	0	11,600	13,300	9,900
23/03/2026	11,400	-0.6 (-5%)	76,825	891.17	0	0	12,000	13,800	10,200
20/03/2026	12,000	0.3 (2.56%)	127,036	1,526.52	0	0	11,700	13,400	10,000
19/03/2026	11,500	0.2 (1.77%)	95,791	1,118.82	0	0	11,300	12,900	9,700
18/03/2026	11,200	-0.2 (-1.75%)	10,158	114.35	0	0	11,400	13,100	9,700
17/03/2026	11,200	-0.3 (-2.61%)	43,682	496.39	0	0	11,500	13,200	9,800
16/03/2026	11,500	0 (0%)	23,155	266.12	0	0	11,500	13,200	9,800
13/03/2026	11,700	0.9 (8.33%)	107,913	1,235.77	0	0	10,800	12,400	9,200
12/03/2026	11,000	0.1 (0.92%)	23,903	259.27	0	0	10,900	12,500	9,300
11/03/2026	10,900	0.1 (0.93%)	13,061	142.59	0	0	10,800	12,400	9,200
10/03/2026	10,900	0.1 (0.93%)	19,425	210.38	0	0	10,800	12,400	9,200
09/03/2026	10,600	-0.6 (-5.36%)	58,915	635.02	0	0	11,200	12,800	9,600
06/03/2026	11,300	0.1 (0.89%)	25,600	287.84	0	0	11,200	12,800	9,600
05/03/2026	11,100	-0.3 (-2.63%)	15,839	176.62	0	0	11,400	13,100	9,700
04/03/2026	11,400	0 (0%)	47,303	539.8	0	0	11,400	13,100	9,700
03/03/2026	11,600	0.6 (5.45%)	120,908	1,374.11	0	0	11,000	12,600	9,400
02/03/2026	11,000	0.2 (1.85%)	21,785	238.55	0	0	10,800	12,400	9,200
27/02/2026	10,900	0.1 (0.93%)	11,738	127.07	0	0	10,800	12,400	9,200
26/02/2026	10,800	0 (0%)	7,850	84.73	0	0	10,800	12,400	9,200
25/02/2026	10,800	0 (0%)	18,462	199.45	0	0	10,800	12,400	9,200
24/02/2026	10,900	0.1 (0.93%)	7,500	80.89	0	0	10,800	12,400	9,200
23/02/2026	10,800	0 (0%)	15,312	164.63	0	0	10,800	12,400	9,200
13/02/2026	10,700	0.1 (0.94%)	4,759	51.17	0	0	10,600	12,100	9,100
12/02/2026	10,700	0.1 (0.94%)	7,336	77.94	0	0	10,600	12,100	9,100
11/02/2026	10,800	0.2 (1.89%)	18,635	198.08	0	0	10,600	12,100	9,100
10/02/2026	10,700	-0.1 (-0.93%)	14,232	151.57	0	0	10,800	12,400	9,200
09/02/2026	10,800	-0.1 (-0.92%)	1,573	17.	0	0	10,900	12,500	9,300
06/02/2026	10,900	0 (0%)	2,193	23.92	0	0	10,900	12,500	9,300
05/02/2026	11,000	0.1 (0.92%)	8,935	97.63	0	0	10,900	12,500	9,300
04/02/2026	10,900	0.1 (0.93%)	18,263	198.72	0	0	10,800	12,400	9,200
03/02/2026	10,900	0.2 (1.87%)	22,300	240.89	0	0	10,700	12,300	9,100
02/02/2026	10,700	0 (0%)	21,112	225.33	0	0	10,700	12,300	9,100
30/01/2026	10,700	0 (0%)	6,202	66.43	0	0	10,700	12,300	9,100
29/01/2026	10,800	0 (0%)	3,708	39.53	0	0	10,800	12,400	9,200
28/01/2026	10,800	0 (0%)	4,104	44.32	0	0	10,800	12,400	9,200
27/01/2026	10,900	0 (0%)	9,604	103.78	0	0	10,900	12,500	9,300
26/01/2026	10,700	-0.2 (-1.83%)	40,127	437.64	0	0	10,900	12,500	9,300
23/01/2026	10,900	-0.1 (-0.91%)	8,502	92.91	0	0	11,000	12,600	9,400
22/01/2026	11,000	0 (0%)	33,301	365.02	0	0	11,000	12,600	9,400
21/01/2026	11,000	0.1 (0.92%)	6,256	68.71	0	0	10,900	12,500	9,300
20/01/2026	11,000	0.2 (1.85%)	33,218	360.98	0	0	10,800	12,400	9,200
19/01/2026	10,700	-0.1 (-0.93%)	9,994	107.57	0	0	10,800	12,400	9,200
16/01/2026	10,700	-0.1 (-0.93%)	41,553	448.06	0	0	10,800	12,400	9,200
15/01/2026	10,800	0.2 (1.89%)	18,523	199.16	0	0	10,600	12,100	9,100
14/01/2026	10,600	0 (0%)	11,403	121.2	0	0	10,600	12,100	9,100
13/01/2026	10,700	0.1 (0.94%)	13,711	145.61	0	0	10,600	12,100	9,100
12/01/2026	10,600	0.1 (0.95%)	17,219	182.09	0	0	10,500	12,000	9,000
09/01/2026	10,600	0 (0%)	7,016	73.9	0	0	10,600	12,100	9,100
08/01/2026	10,500	0 (0%)	9,639	101.88	0	0	10,500	12,000	9,000
07/01/2026	10,500	0.1 (0.96%)	13,900	146.02	0	0	10,400	11,900	8,900
06/01/2026	10,500	0 (0%)	14,509	151.42	0	0	10,500	12,000	9,000
05/01/2026	10,600	0 (0%)	21,415	225.82	0	0	10,600	12,100	9,100
31/12/2025	10,900	0.5 (4.81%)	20,900	222.58	0	0	10,400	11,900	8,900
30/12/2025	10,400	0.1 (0.97%)	3,002	31.11	0	0	10,300	11,800	8,800
29/12/2025	10,400	0.1 (0.97%)	7,408	76.67	0	0	10,300	11,800	8,800
26/12/2025	10,300	0 (0%)	12,000	123.57	0	0	10,300	11,800	8,800
25/12/2025	10,300	-0.1 (-0.96%)	23,832	245.8	0	0	10,400	11,900	8,900
24/12/2025	10,400	-0.1 (-0.95%)	5,901	61.6	0	0	10,500	12,000	9,000
23/12/2025	10,500	0 (0%)	8,041	84.43	0	0	10,500	12,000	9,000
22/12/2025	10,500	0 (0%)	9,200	96.35	0	0	10,500	12,000	9,000
19/12/2025	10,500	0 (0%)	20,613	216.35	0	0	10,500	12,000	9,000
18/12/2025	10,500	0 (0%)	39,626	414.89	0	0	10,500	12,000	9,000
17/12/2025	10,600	0.1 (0.95%)	14,200	149.42	0	0	10,500	12,000	9,000
16/12/2025	10,600	0 (0%)	7,508	79.04	0	0	10,600	12,100	9,100
15/12/2025	10,600	0 (0%)	5,199	54.92	0	0	10,600	12,100	9,100
12/12/2025	10,600	0 (0%)	19,100	202.46	0	0	10,600	12,100	9,100
11/12/2025	10,600	-0.1 (-0.93%)	35,616	376.29	0	0	10,700	12,300	9,100
10/12/2025	10,800	0.1 (0.93%)	48,410	517.22	0	0	10,700	12,300	9,100
09/12/2025	10,700	-0.1 (-0.93%)	43,816	468.72	0	0	10,800	12,400	9,200
08/12/2025	10,700	-0.1 (-0.93%)	6,642	71.44	0	0	10,800	12,400	9,200
05/12/2025	10,800	0 (0%)	11,200	120.81	0	0	10,800	12,400	9,200
04/12/2025	10,900	0.1 (0.93%)	43,628	471.68	0	0	10,800	12,400	9,200
03/12/2025	10,800	0.1 (0.93%)	6,823	73.54	0	0	10,700	12,300	9,100
02/12/2025	10,800	0.1 (0.93%)	46,980	500.49	0	0	10,700	12,300	9,100
01/12/2025	10,700	0.1 (0.94%)	20,325	217.15	0	0	10,600	12,100	9,100
28/11/2025	10,700	0.1 (0.94%)	12,710	134.86	0	0	10,600	12,100	9,100
27/11/2025	10,600	0 (0%)	9,317	98.76	0	0	10,600	12,100	9,100
26/11/2025	10,700	0.1 (0.94%)	10,900	115.18	0	0	10,600	12,100	9,100
25/11/2025	10,600	-0.1 (-0.93%)	41,821	443.3	0	0	10,700	12,300	9,100
24/11/2025	10,700	0.1 (0.94%)	12,127	129.72	0	0	10,600	12,100	9,100

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結