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
16/06/2026	39,000	-2.8 (-6.7%)	500	19.5	0	0	41,800	45,900	37,700
15/06/2026	41,800	0 (0%)	0	0	0	0	41,800	45,900	37,700
12/06/2026	41,800	0 (0%)	0	0	0	0	41,800	45,900	37,700
11/06/2026	41,800	3.3 (8.57%)	1,120	43.48	0	0	38,500	42,300	34,700
10/06/2026	38,500	-4 (-9.41%)	2,000	77	0	0	42,500	46,700	38,300
09/06/2026	42,500	0 (0%)	0	0	0	0	42,500	46,700	38,300
08/06/2026	42,500	0 (0%)	0	0	0	0	42,500	46,700	38,300
05/06/2026	42,500	0 (0%)	1	0.04	0	0	42,500	46,700	38,300
04/06/2026	42,500	2.5 (6.25%)	100	4.25	0	0	40,000	44,000	36,000
03/06/2026	40,000	0 (0%)	100	4	0	0	40,000	44,000	36,000
02/06/2026	40,000	3.4 (9.29%)	100	4	0	0	36,600	40,200	33,000
01/06/2026	36,600	0 (0%)	0	0	0	0	36,600	40,200	33,000
29/05/2026	36,600	0 (0%)	1	0.04	20,000	660	36,600	40,200	33,000
28/05/2026	36,600	0 (0%)	0	0	0	0	36,600	40,200	33,000
27/05/2026	36,600	-1.6 (-4.19%)	100	3.66	0	0	38,200	42,000	34,400
26/05/2026	38,200	-0.3 (-0.78%)	3,700	149.69	0	0	38,500	42,300	34,700
25/05/2026	38,500	0.7 (1.85%)	5,100	193.85	0	0	37,800	41,500	34,100
22/05/2026	37,800	-3.8 (-9.13%)	200	7.56	20,000	750	41,600	45,700	37,500
21/05/2026	41,600	-3.3 (-7.35%)	24,800	1,031.68	0	0	44,900	49,300	40,500
20/05/2026	44,900	0 (0%)	5	0.22	0	0	44,900	49,300	40,500
19/05/2026	44,900	3.3 (7.93%)	200	8.28	0	0	41,600	45,700	37,500
18/05/2026	41,600	3.7 (9.76%)	1,300	51.86	0	0	37,900	41,600	34,200
15/05/2026	37,900	3.4 (9.86%)	300	10.74	0	0	34,500	37,900	31,100
14/05/2026	34,500	0 (0%)	0	0	0	0	34,500	37,900	31,100
13/05/2026	34,500	3.1 (9.87%)	195	6.68	30,000	930	31,400	34,500	28,300
12/05/2026	31,400	-2.4 (-7.1%)	120	3.77	0	0	33,800	37,100	30,500
11/05/2026	33,800	-3 (-8.15%)	100	3.38	0	0	36,800	40,400	33,200
08/05/2026	37,200	-2.4 (-6.06%)	5,200	217.62	0	0	39,600	43,500	35,700
07/05/2026	39,600	-4.4 (-10%)	38,800	1,706.26	0	0	44,000	48,400	39,600
06/05/2026	44,000	0 (0%)	0	0	0	0	44,000	48,400	39,600
05/05/2026	44,000	0 (0%)	45,120	1,976.64	0	0	44,000	48,400	39,600
04/05/2026	44,000	3.9 (9.73%)	100	4.4	0	0	40,100	44,100	36,100
29/04/2026	40,100	3.6 (9.86%)	7,900	311.87	0	0	36,500	40,100	32,900
28/04/2026	36,500	3.3 (9.94%)	27,600	1,005.5	0	0	33,200	36,500	29,900
24/04/2026	33,200	3 (9.93%)	500	16.6	0	0	30,200	33,200	27,200
23/04/2026	30,200	0 (0%)	0	0	21,300	596.4	30,200	33,200	27,200
22/04/2026	30,200	0 (0%)	0	0	0	0	30,200	33,200	27,200
21/04/2026	30,200	0 (0%)	0	0	0	0	30,200	33,200	27,200
20/04/2026	30,200	0 (0%)	0	0	0	0	30,200	33,200	27,200
17/04/2026	30,200	-3.1 (-9.31%)	800	28	0	0	33,300	36,600	30,000
16/04/2026	33,300	0 (0%)	0	0	0	0	33,300	36,600	30,000
15/04/2026	33,300	0 (0%)	0	0	0	0	33,300	36,600	30,000
14/04/2026	33,300	0 (0%)	0	0	0	0	33,300	36,600	30,000
13/04/2026	33,300	0 (0%)	0	0	0	0	33,300	36,600	30,000
10/04/2026	33,300	0 (0%)	0	0	20,000	600	33,300	36,600	30,000
09/04/2026	33,300	0 (0%)	1	0.04	0	0	33,300	36,600	30,000
08/04/2026	33,300	0 (0%)	0	0	22,500	675	33,300	36,600	30,000
07/04/2026	33,300	0 (0%)	0	0	0	0	33,300	36,600	30,000
06/04/2026	33,300	0 (0%)	0	0	0	0	33,300	36,600	30,000
03/04/2026	33,300	-3.4 (-9.26%)	135	4.49	0	0	36,700	40,300	33,100
02/04/2026	36,700	-3.6 (-8.93%)	2,670	98.09	0	0	40,300	44,300	36,300
01/04/2026	40,300	-4.4 (-9.84%)	214	8.62	0	0	44,700	49,100	40,300
31/03/2026	44,700	0 (0%)	0	0	0	0	44,700	49,100	40,300
30/03/2026	44,700	0 (0%)	1	0.04	0	0	44,700	49,100	40,300
27/03/2026	44,700	-4.9 (-9.88%)	7,023	313.93	0	0	49,600	54,500	44,700
26/03/2026	49,600	4.5 (9.98%)	10,200	460.04	0	0	45,100	49,600	40,600
25/03/2026	45,100	4.1 (10%)	735	31.33	24,600	907.74	41,000	45,100	36,900
24/03/2026	41,000	3.7 (9.92%)	111	4.55	0	0	37,300	41,000	33,600
23/03/2026	37,300	0 (0%)	111	4.14	0	0	37,300	41,000	33,600
20/03/2026	37,300	0 (0%)	24	0.96	0	0	37,300	41,000	33,600
19/03/2026	37,300	0 (0%)	0	0	0	0	37,300	41,000	33,600
18/03/2026	37,300	0 (0%)	1	0.03	0	0	37,300	41,000	33,600
17/03/2026	37,300	0 (0%)	0	0	0	0	37,300	41,000	33,600
16/03/2026	37,300	0 (0%)	0	0	0	0	37,300	41,000	33,600
13/03/2026	37,300	0 (0%)	1	0.04	0	0	37,300	41,000	33,600
12/03/2026	37,300	-4 (-9.69%)	400	16.54	0	0	41,300	45,400	37,200
11/03/2026	41,300	3.7 (9.84%)	400	15.06	0	0	37,600	41,300	33,900
10/03/2026	37,600	3.4 (9.94%)	101	3.8	0	0	34,200	37,600	30,800
09/03/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
06/03/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
05/03/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
04/03/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
03/03/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
02/03/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
27/02/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
26/02/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
25/02/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
24/02/2026	34,200	0 (0%)	0	0	10,000	320	34,200	37,600	30,800
23/02/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
13/02/2026	34,200	0 (0%)	0	0	0	0	34,200	37,600	30,800
12/02/2026	34,200	-3.4 (-9.04%)	100	3.42	0	0	37,600	41,300	33,900
11/02/2026	37,600	-4 (-9.62%)	150,600	6,266.61	0	0	41,600	45,700	37,500
10/02/2026	41,600	-4.5 (-9.76%)	4,117	188.94	0	0	46,100	50,700	41,500
09/02/2026	46,100	4.1 (9.76%)	101	4.65	0	0	42,000	46,200	37,800
06/02/2026	42,000	0 (0%)	0	0	0	0	42,000	46,200	37,800
05/02/2026	42,000	3.8 (9.95%)	200	7.65	0	0	38,200	42,000	34,400
04/02/2026	38,200	-4.2 (-9.91%)	13,015	558.49	0	0	42,400	46,600	38,200
03/02/2026	42,400	3.8 (9.84%)	5,300	215.3	0	0	38,600	42,400	34,800
02/02/2026	38,600	0 (0%)	0	0	0	0	38,600	42,400	34,800
30/01/2026	38,600	-0.4 (-1.03%)	3,300	140.82	0	0	39,000	42,900	35,100
29/01/2026	39,000	3.2 (8.94%)	100	3.9	0	0	35,800	39,300	32,300
28/01/2026	35,800	3.2 (9.82%)	159	5.66	0	0	32,600	35,800	29,400
27/01/2026	32,600	-0.8 (-2.4%)	600	21.14	0	0	33,400	36,700	30,100
26/01/2026	33,400	3 (9.87%)	1,400	46.11	0	0	30,400	33,400	27,400
23/01/2026	30,400	0.2 (0.66%)	1,500	45.6	0	0	30,200	33,200	27,200
22/01/2026	30,200	-0.7 (-2.27%)	2,501	75.53	0	0	30,900	33,900	27,900
21/01/2026	30,900	0 (0%)	3	0.09	0	0	30,900	33,900	27,900
20/01/2026	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
19/01/2026	30,900	0 (0%)	62	1.8	0	0	30,900	33,900	27,900
16/01/2026	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
15/01/2026	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
14/01/2026	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
13/01/2026	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
12/01/2026	30,900	0 (0%)	3	0.09	0	0	30,900	33,900	27,900
09/01/2026	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
08/01/2026	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
07/01/2026	30,900	-2.8 (-8.31%)	200	6.79	0	0	33,700	37,000	30,400
06/01/2026	33,700	0 (0%)	0	0	0	0	33,700	37,000	30,400
05/01/2026	33,700	0 (0%)	0	0	0	0	33,700	37,000	30,400
31/12/2025	33,700	0 (0%)	0	0	0	0	33,700	37,000	30,400
30/12/2025	33,700	-3.2 (-8.67%)	700	27.67	0	0	36,900	40,500	33,300
29/12/2025	37,200	0 (0%)	2	0.07	12,000	402	37,200	40,900	33,500
26/12/2025	37,200	3.3 (9.73%)	100	3.72	0	0	33,900	37,200	30,600
25/12/2025	33,900	3 (9.71%)	100	3.39	0	0	30,900	33,900	27,900
24/12/2025	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
23/12/2025	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
22/12/2025	30,900	0 (0%)	0	0	0	0	30,900	33,900	27,900
19/12/2025	30,900	-2.3 (-6.93%)	100	3.09	0	0	33,200	36,500	29,900
18/12/2025	33,200	-3.3 (-9.04%)	4,601	180.3	0	0	36,500	40,100	32,900
17/12/2025	36,500	3.3 (9.94%)	604	21.7	0	0	33,200	36,500	29,900
16/12/2025	33,200	0.1 (0.3%)	1,000	34.11	10,000	330	33,100	36,400	29,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結