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	12,900	0.15 (1.18%)	3,300	39.53	0	0	12,750	13,600	11,900
29/10/2026	12,750	0 (0%)	0	0	0	0	12,750	13,600	11,900
28/10/2026	12,750	-0.95 (-6.93%)	3,800	48.45	0	0	13,700	14,650	12,750
27/10/2026	13,700	0.55 (4.18%)	1,500	19.34	20,000	246	13,150	14,050	12,250
26/10/2026	13,150	0 (0%)	0	0	0	0	13,150	14,050	12,250
23/10/2026	13,150	0 (0%)	0	0	0	0	13,150	14,050	12,250
22/10/2026	13,150	0.7 (5.62%)	8,200	100.15	0	0	12,450	13,300	11,600
21/10/2026	12,450	0 (0%)	0	0	0	0	12,450	13,300	11,600
20/10/2026	12,450	0 (0%)	0	0	0	0	12,450	13,300	11,600
19/10/2026	12,450	0 (0%)	0	0	0	0	12,450	13,300	11,600
16/10/2026	12,450	0 (0%)	100	1.25	0	0	12,450	13,300	11,600
15/10/2026	12,450	0.75 (6.41%)	17,000	208.55	0	0	11,700	12,500	10,900
14/10/2026	11,700	0 (0%)	0	0	0	0	11,700	12,500	10,900
13/10/2026	11,700	0 (0%)	0	0	0	0	11,700	12,500	10,900
12/10/2026	11,700	-0.2 (-1.68%)	200	2.34	0	0	11,900	12,700	11,100
09/10/2026	11,900	0 (0%)	0	0	0	0	11,900	12,700	11,100
08/10/2026	11,900	-0.1 (-0.83%)	1,600	18.13	0	0	12,000	12,800	11,200
07/10/2026	12,000	0.15 (1.27%)	6,900	79.25	0	0	11,850	12,650	11,050
06/10/2026	11,850	-0.15 (-1.25%)	4,700	53.18	0	0	12,000	12,800	11,200
05/10/2026	12,000	0 (0%)	0	0	0	0	12,000	12,800	11,200
02/10/2026	12,000	0.6 (5.26%)	3,300	37.2	0	0	11,400	12,150	10,650
01/10/2026	11,400	-0.25 (-2.15%)	3,600	40.03	0	0	11,650	12,450	10,850
30/09/2026	11,650	-0.05 (-0.43%)	1,400	15.79	0	0	11,700	12,500	10,900
29/09/2026	11,700	-0.2 (-1.68%)	4,500	50.76	0	0	11,900	12,700	11,100
28/09/2026	11,900	-0.65 (-5.18%)	500	6.19	0	0	12,550	13,400	11,700
25/09/2026	12,550	0 (0%)	0	0	0	0	12,550	13,400	11,700
24/09/2026	12,550	0 (0%)	0	0	0	0	12,550	13,400	11,700
23/09/2026	12,550	0 (0%)	0	0	0	0	12,550	13,400	11,700
22/09/2026	12,550	0 (0%)	0	0	0	0	12,550	13,400	11,700
21/09/2026	12,550	0 (0%)	0	0	0	0	12,550	13,400	11,700
18/09/2026	12,550	0 (0%)	0	0	0	0	12,550	13,400	11,700
17/09/2026	12,550	0 (0%)	0	0	0	0	12,550	13,400	11,700
16/09/2026	12,550	0 (0%)	0	0	0	0	12,550	13,400	11,700
15/09/2026	12,550	0 (0%)	0	0	0	0	12,550	13,400	11,700
14/09/2026	12,550	0 (0%)	0	0	0	0	12,550	13,400	11,700
11/09/2026	12,550	-0.15 (-1.18%)	500	6.28	0	0	12,700	13,550	11,850
10/09/2026	12,700	0.7 (5.83%)	3,200	37.46	0	0	12,000	12,800	11,200
09/09/2026	12,000	0.55 (4.8%)	1,100	12.79	0	0	11,450	12,250	10,650
08/09/2026	11,450	-0.45 (-3.78%)	900	10.15	0	0	11,900	12,700	11,100
07/09/2026	11,900	-0.4 (-3.25%)	2,600	30.47	0	0	12,300	13,150	11,450
04/09/2026	12,300	0 (0%)	0	0	0	0	12,300	13,150	11,450
03/09/2026	12,300	-0.4 (-3.15%)	4,200	50.35	0	0	12,700	13,550	11,850
28/08/2026	12,700	-0.3 (-2.31%)	2,800	34.94	0	0	13,000	13,900	12,100
27/08/2026	13,000	0.15 (1.17%)	1,000	13.14	0	0	12,850	13,700	12,000
26/08/2026	14,350	-0.25 (-1.71%)	17,700	252.92	0	0	14,600	15,600	13,600
25/08/2026	14,600	0.1 (0.69%)	21,300	308.13	0	0	14,500	15,500	13,500
24/08/2026	14,500	-0.4 (-2.68%)	11,800	166.76	0	0	14,900	15,900	13,900
21/08/2026	14,900	0 (0%)	0	0	0	0	14,900	15,900	13,900
20/08/2026	14,900	0.8 (5.67%)	3,200	45.78	0	0	14,100	15,050	13,150
19/08/2026	14,100	-0.3 (-2.08%)	300	4.29	0	0	14,400	15,400	13,400
18/08/2026	14,400	0 (0%)	0	0	0	0	14,400	15,400	13,400
17/08/2026	14,400	0 (0%)	0	0	0	0	14,400	15,400	13,400
14/08/2026	14,400	0 (0%)	0	0	0	0	14,400	15,400	13,400
13/08/2026	14,400	-0.1 (-0.69%)	2,900	40.96	0	0	14,500	15,500	13,500
12/08/2026	14,500	0 (0%)	0	0	0	0	14,500	15,500	13,500
11/08/2026	14,500	0 (0%)	3,300	46.6	0	0	14,500	15,500	13,500
10/08/2026	14,500	-0.75 (-4.92%)	24,200	345.8	0	0	15,250	16,300	14,200
07/08/2026	15,250	0 (0%)	0	0	0	0	15,250	16,300	14,200
06/08/2026	15,250	0 (0%)	0	0	0	0	15,250	16,300	14,200
05/08/2026	15,250	0 (0%)	0	0	0	0	15,250	16,300	14,200
04/08/2026	15,250	0 (0%)	0	0	0	0	15,250	16,300	14,200
03/08/2026	15,250	0.95 (6.64%)	500	7.34	0	0	14,300	15,300	13,300
31/07/2026	14,300	0 (0%)	0	0	0	0	14,300	15,300	13,300
30/07/2026	14,300	0 (0%)	0	0	0	0	14,300	15,300	13,300
29/07/2026	14,300	0 (0%)	0	0	0	0	14,300	15,300	13,300
28/07/2026	14,300	0.5 (3.62%)	200	2.81	0	0	13,800	14,750	12,850
27/07/2026	13,800	0.8 (6.15%)	33,300	405.45	0	0	13,000	13,900	12,100
24/07/2026	13,000	-0.8 (-5.8%)	200	2.6	0	0	13,800	14,750	12,850
23/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
22/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
21/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
20/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
17/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
16/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
15/07/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
14/07/2026	13,800	0.2 (1.47%)	600	8.24	0	0	13,600	14,550	12,650
13/07/2026	13,600	-0.3 (-2.16%)	200	2.66	0	0	13,900	14,850	12,950
10/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
09/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
08/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
07/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
06/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
03/07/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
02/07/2026	13,900	0 (0%)	1,100	15.18	0	0	13,900	14,850	12,950
01/07/2026	13,900	-0.05 (-0.36%)	900	12.51	0	0	13,950	14,900	13,000
30/06/2026	13,950	0.1 (0.72%)	100	1.4	0	0	13,850	14,800	12,900
29/06/2026	13,850	0.2 (1.47%)	300	4.08	0	0	13,650	14,600	12,700
26/06/2026	13,650	-0.15 (-1.09%)	300	3.97	0	0	13,800	14,750	12,850
25/06/2026	13,800	0.1 (0.73%)	100	1.38	0	0	13,700	14,650	12,750
24/06/2026	13,700	-0.1 (-0.72%)	700	9.37	0	0	13,800	14,750	12,850
23/06/2026	13,800	0 (0%)	0	0	0	0	13,800	14,750	12,850
22/06/2026	13,800	-0.1 (-0.72%)	400	5.48	0	0	13,900	14,850	12,950
19/06/2026	13,900	0 (0%)	6,100	82.71	0	0	13,900	14,850	12,950
18/06/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
17/06/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
16/06/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
15/06/2026	13,900	0 (0%)	0	0	0	0	13,900	14,850	12,950
12/06/2026	13,900	0.2 (1.46%)	100	1.39	0	0	13,700	14,650	12,750
11/06/2026	13,700	-0.4 (-2.84%)	8,600	114.49	0	0	14,100	15,050	13,150
10/06/2026	14,100	0 (0%)	0	0	0	0	14,100	15,050	13,150
09/06/2026	14,100	0 (0%)	0	0	0	0	14,100	15,050	13,150
08/06/2026	14,100	0 (0%)	0	0	0	0	14,100	15,050	13,150
05/06/2026	14,100	0 (0%)	0	0	0	0	14,100	15,050	13,150
04/06/2026	14,100	0 (0%)	0	0	0	0	14,100	15,050	13,150
03/06/2026	14,100	0.1 (0.71%)	300	4.2	0	0	14,000	14,950	13,050
02/06/2026	14,000	-0.05 (-0.36%)	300	4.02	0	0	14,050	15,000	13,100
01/06/2026	14,050	-0.15 (-1.06%)	600	8.43	0	0	14,200	15,150	13,250
29/05/2026	14,200	0 (0%)	0	0	0	0	14,200	15,150	13,250
28/05/2026	14,200	0.6 (4.41%)	100	1.42	0	0	13,600	14,550	12,650
27/05/2026	13,600	0 (0%)	0	0	0	0	13,600	14,550	12,650
26/05/2026	13,600	-0.1 (-0.73%)	800	11.08	0	0	13,700	14,650	12,750
25/05/2026	13,700	-0.45 (-3.18%)	1,500	19.85	0	0	14,150	15,100	13,200
22/05/2026	14,150	-0.35 (-2.41%)	3,000	40.76	0	0	14,500	15,500	13,500
21/05/2026	14,500	0 (0%)	0	0	0	0	14,500	15,500	13,500
20/05/2026	14,500	0 (0%)	0	0	0	0	14,500	15,500	13,500
19/05/2026	14,500	0.5 (3.57%)	200	2.86	0	0	14,000	14,950	13,050
18/05/2026	14,000	0 (0%)	0	0	0	0	14,000	14,950	13,050
15/05/2026	14,000	0 (0%)	200	2.8	0	0	14,000	14,950	13,050
14/05/2026	14,000	0.8 (6.06%)	6,100	81.28	0	0	13,200	14,100	12,300
13/05/2026	13,200	-0.05 (-0.38%)	5,800	76.1	0	0	13,250	14,150	12,350
12/05/2026	13,250	-0.9 (-6.36%)	6,600	87.89	0	0	14,150	15,100	13,200
11/05/2026	14,150	0 (0%)	0	0	0	0	14,150	15,100	13,200
08/05/2026	14,150	0 (0%)	0	0	0	0	14,150	15,100	13,200
07/05/2026	14,150	0 (0%)	0	0	0	0	14,150	15,100	13,200
06/05/2026	14,150	0.75 (5.6%)	10,500	140.22	0	0	13,400	14,300	12,500
05/05/2026	13,400	0 (0%)	0	0	0	0	13,400	14,300	12,500
04/05/2026	13,400	0 (0%)	0	0	0	0	13,400	14,300	12,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結