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	26,800	0.4 (1.52%)	801	21.47	0	0	26,400	30,300	22,500
21/05/2026	26,400	0 (0%)	54	1.43	0	0	26,400	30,300	22,500
20/05/2026	25,200	-2.8 (-10%)	1,800	47.58	0	0	28,000	32,200	23,800
19/05/2026	28,000	0 (0%)	1,100	30.8	0	0	28,000	32,200	23,800
18/05/2026	28,000	0.9 (3.32%)	7,860	219.88	0	0	27,100	31,100	23,100
15/05/2026	27,100	0 (0%)	19	0.51	0	0	27,100	31,100	23,100
14/05/2026	27,100	-0.5 (-1.81%)	4,893	132.41	0	0	27,600	31,700	23,500
13/05/2026	27,600	0.1 (0.36%)	102	2.81	0	0	27,500	31,600	23,400
12/05/2026	27,500	0 (0%)	36	0.99	0	0	27,500	31,600	23,400
11/05/2026	27,500	-1.9 (-6.46%)	100	2.75	0	0	29,400	33,800	25,000
08/05/2026	29,400	0 (0%)	33	0.91	0	0	29,400	33,800	25,000
07/05/2026	29,400	0 (0%)	7	0.2	0	0	29,400	33,800	25,000
06/05/2026	29,400	0 (0%)	1	0.03	0	0	29,400	33,800	25,000
05/05/2026	29,400	1.6 (5.76%)	100	2.94	0	0	27,800	31,900	23,700
04/05/2026	27,800	0.1 (0.36%)	200	5.56	0	0	27,700	31,800	23,600
29/04/2026	28,000	0.1 (0.36%)	3,300	91.48	0	0	27,900	32,000	23,800
28/04/2026	27,900	0 (0%)	40	0.96	0	0	27,900	32,000	23,800
24/04/2026	27,800	-0.1 (-0.36%)	200	5.57	0	0	27,900	32,000	23,800
23/04/2026	27,900	0 (0%)	30	0.83	0	0	27,900	32,000	23,800
22/04/2026	28,000	0.3 (1.08%)	9,500	265.44	0	0	27,700	31,800	23,600
21/04/2026	27,400	-0.3 (-1.08%)	2,842	78.65	0	0	27,700	31,800	23,600
20/04/2026	27,000	0.4 (1.5%)	4,070	112.92	0	0	26,600	30,500	22,700
17/04/2026	26,000	0.1 (0.39%)	887	23.53	0	0	25,900	29,700	22,100
16/04/2026	25,900	0 (0%)	0	0	0	0	25,900	29,700	22,100
15/04/2026	25,900	0 (0%)	10	0.26	0	0	25,900	29,700	22,100
14/04/2026	25,100	-1.9 (-7.04%)	600	15.54	0	0	27,000	31,000	23,000
13/04/2026	27,000	0 (0%)	0	0	0	0	27,000	31,000	23,000
10/04/2026	27,000	0 (0%)	2,101	56.72	0	0	27,000	31,000	23,000
09/04/2026	27,000	-0.2 (-0.74%)	615	16.57	0	0	27,200	31,200	23,200
08/04/2026	27,200	0.4 (1.49%)	636	17.28	0	0	26,800	30,800	22,800
07/04/2026	26,800	0 (0%)	200	5.36	0	0	26,800	30,800	22,800
06/04/2026	26,800	0.1 (0.37%)	3,000	80.4	0	0	26,700	30,700	22,700
03/04/2026	26,700	0 (0%)	200	5.34	0	0	26,700	30,700	22,700
02/04/2026	26,700	0 (0%)	40	1.08	0	0	26,700	30,700	22,700
01/04/2026	26,600	0.1 (0.38%)	638	16.97	0	0	26,500	30,400	22,600
31/03/2026	26,500	0 (0%)	0	0	0	0	26,500	30,400	22,600
30/03/2026	26,500	-0.8 (-2.93%)	2,607	69.09	0	0	27,300	31,300	23,300
27/03/2026	27,300	0 (0%)	7	0.17	0	0	27,300	31,300	23,300
26/03/2026	27,300	0 (0%)	0	0	0	0	27,300	31,300	23,300
25/03/2026	27,300	0 (0%)	0	0	0	0	27,300	31,300	23,300
24/03/2026	27,300	0 (0%)	0	0	0	0	27,300	31,300	23,300
23/03/2026	26,800	0 (0%)	1,311	35.73	0	0	26,800	30,800	22,800
20/03/2026	26,800	0 (0%)	20	0.52	0	0	26,800	30,800	22,800
19/03/2026	26,800	0 (0%)	10	0.26	0	0	26,800	30,800	22,800
18/03/2026	26,800	0 (0%)	10	0.26	0	0	26,800	30,800	22,800
17/03/2026	27,900	0 (0%)	203	5.43	0	0	27,900	32,000	23,800
16/03/2026	27,900	2.4 (9.41%)	100	2.79	0	0	25,500	29,300	21,700
13/03/2026	25,600	0 (0%)	7,309	186.41	0	0	25,600	29,400	21,800
12/03/2026	25,600	0 (0%)	2,042	52.28	0	0	25,600	29,400	21,800
11/03/2026	25,600	0.4 (1.59%)	1,120	28.61	0	0	25,200	28,900	21,500
10/03/2026	25,200	0 (0%)	36	0.9	0	0	25,200	28,900	21,500
09/03/2026	25,100	-2.9 (-10.36%)	3,121	78.6	0	0	28,000	32,200	23,800
06/03/2026	28,000	2.4 (9.38%)	100	2.8	0	0	25,600	29,400	21,800
05/03/2026	26,000	-1.3 (-4.76%)	200	5.11	0	0	27,300	31,300	23,300
04/03/2026	27,300	0 (0%)	200	5.46	0	0	27,300	31,300	23,300
03/03/2026	27,300	0 (0%)	600	16.38	0	0	27,300	31,300	23,300
02/03/2026	27,000	-1 (-3.57%)	2,000	54.42	0	0	28,000	32,200	23,800
27/02/2026	27,900	0 (0%)	7,694	215.38	0	0	27,900	32,000	23,800
26/02/2026	27,600	-0.4 (-1.43%)	8,226	229.74	0	0	28,000	32,200	23,800
25/02/2026	27,800	2 (7.75%)	1,851	51.67	0	0	25,800	29,600	22,000
24/02/2026	26,000	0 (0%)	626	16.07	0	0	26,000	29,900	22,100
23/02/2026	26,000	0 (0%)	19	0.49	0	0	26,000	29,900	22,100
13/02/2026	26,000	0.2 (0.78%)	4,611	119.72	0	0	25,800	29,600	22,000
12/02/2026	26,500	2.5 (10.42%)	1,020	26.31	0	0	24,000	27,600	20,400
11/02/2026	24,000	0 (0%)	88	2.11	0	0	24,000	27,600	20,400
10/02/2026	24,000	0.5 (2.13%)	100	2.4	0	0	23,500	27,000	20,000
09/02/2026	23,500	-2.1 (-8.2%)	100	2.35	0	0	25,600	29,400	21,800
06/02/2026	25,500	0.1 (0.39%)	10,400	265.8	0	0	25,400	29,200	21,600
05/02/2026	25,300	0.3 (1.2%)	2,100	53.43	0	0	25,000	28,700	21,300
04/02/2026	25,200	0.6 (2.44%)	5,250	131.46	0	0	24,600	28,200	21,000
03/02/2026	24,600	0.1 (0.41%)	100	2.46	0	0	24,500	28,100	20,900
02/02/2026	24,600	0.4 (1.65%)	377	9.24	0	0	24,200	27,800	20,600
30/01/2026	24,200	-0.6 (-2.42%)	658	15.91	0	0	24,800	28,500	21,100
29/01/2026	24,800	0 (0%)	1,634	40.49	0	0	24,800	28,500	21,100
28/01/2026	24,000	-0.9 (-3.61%)	1,900	47.19	0	0	24,900	28,600	21,200
27/01/2026	25,500	1.3 (5.37%)	2,546	63.11	0	0	24,200	27,800	20,600
26/01/2026	24,700	0 (0%)	200	4.84	0	0	24,700	28,400	21,000
23/01/2026	24,700	0 (0%)	10,100	249.47	0	0	24,700	28,400	21,000
22/01/2026	24,700	0 (0%)	4,950	122.23	0	0	24,700	28,400	21,000
21/01/2026	25,000	1.4 (5.93%)	5,602	138.51	0	0	23,600	27,100	20,100
20/01/2026	23,500	-1.1 (-4.47%)	2,806	66.27	0	0	24,600	28,200	21,000
19/01/2026	24,600	0.2 (0.82%)	100	2.46	0	0	24,400	28,000	20,800
16/01/2026	24,500	0.6 (2.51%)	522	12.7	0	0	23,900	27,400	20,400
15/01/2026	24,200	0.8 (3.42%)	300	7.18	0	0	23,400	26,900	19,900
14/01/2026	23,400	-1 (-4.1%)	3,410	79.72	0	0	24,400	28,000	20,800
13/01/2026	23,100	-1.1 (-4.55%)	410	9.99	0	0	24,200	27,800	20,600
12/01/2026	24,800	0.8 (3.33%)	679	16.38	0	0	24,000	27,600	20,400
09/01/2026	24,100	-0.9 (-3.6%)	2,400	57.64	0	0	25,000	28,700	21,300
08/01/2026	25,000	0.1 (0.4%)	3,447	86.17	0	0	24,900	28,600	21,200
07/01/2026	24,100	-0.9 (-3.6%)	1,535	38.21	0	0	25,000	28,700	21,300
06/01/2026	25,500	1.2 (4.94%)	8,665	216.97	0	0	24,300	27,900	20,700
05/01/2026	24,700	1 (4.22%)	10,500	254.96	0	0	23,700	27,200	20,200
31/12/2025	23,700	0.1 (0.42%)	181	4.27	0	0	23,600	27,100	20,100
30/12/2025	23,600	0.2 (0.85%)	1,783	42.08	0	0	23,400	26,900	19,900
29/12/2025	23,400	0 (0%)	2,028	47.45	0	0	23,400	26,900	19,900
26/12/2025	23,400	-0.6 (-2.5%)	10,246	239.56	0	0	24,000	27,600	20,400
25/12/2025	24,000	0.3 (1.27%)	110	2.64	0	0	23,700	27,200	20,200
24/12/2025	23,600	0.1 (0.43%)	9,711	230.18	0	0	23,500	27,000	20,000
23/12/2025	23,300	-0.5 (-2.1%)	500	11.77	0	0	23,800	27,300	20,300
22/12/2025	23,800	-1.5 (-5.93%)	2,430	57.86	0	0	25,300	29,000	21,600
19/12/2025	24,700	1.4 (6.01%)	200	5.05	0	0	23,300	26,700	19,900
18/12/2025	23,500	-2.4 (-9.27%)	7,305	170.35	0	0	25,900	29,700	22,100
17/12/2025	25,900	0 (0%)	0	0	0	0	25,900	29,700	22,100
16/12/2025	25,900	0 (0%)	21	0.54	0	0	25,900	29,700	22,100
15/12/2025	25,900	2 (8.37%)	1,203	31.12	0	0	23,900	27,400	20,400
12/12/2025	23,800	-0.2 (-0.83%)	400	9.55	0	0	24,000	27,600	20,400
11/12/2025	24,000	0.3 (1.27%)	161	3.86	0	0	23,700	27,200	20,200
10/12/2025	23,700	-0.5 (-2.07%)	2,100	49.73	0	0	24,200	27,800	20,600
09/12/2025	24,200	0 (0%)	0	0	0	0	24,200	27,800	20,600
08/12/2025	23,300	-0.7 (-2.92%)	3,769	91.04	0	0	24,000	27,600	20,400
05/12/2025	23,900	0 (0%)	1,083	25.92	0	0	23,900	27,400	20,400
04/12/2025	24,400	0.7 (2.95%)	1,517	36.26	0	0	23,700	27,200	20,200
03/12/2025	24,000	0.2 (0.84%)	2,012	47.73	0	0	23,800	27,300	20,300
02/12/2025	23,400	-1.4 (-5.65%)	786	18.69	0	0	24,800	28,500	21,100
01/12/2025	24,800	-0.2 (-0.8%)	810	20.1	0	0	25,000	28,700	21,300
28/11/2025	25,000	0.7 (2.88%)	100	2.5	0	0	24,300	27,900	20,700
27/11/2025	24,400	-0.5 (-2.01%)	1,390	33.77	0	0	24,900	28,600	21,200
26/11/2025	24,900	1.4 (5.96%)	173	4.31	0	0	23,500	27,000	20,000
25/11/2025	23,500	-0.2 (-0.84%)	2,209	51.95	0	0	23,700	27,200	20,200
24/11/2025	23,700	0.1 (0.42%)	1,076	25.47	0	0	23,600	27,100	20,100

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結