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
08/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
07/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
06/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
05/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
04/05/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
29/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
28/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
24/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
23/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
22/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
21/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
20/04/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
17/04/2026	6,800	0.4 (6.25%)	500	3.41	0	0	6,400	6,840	5,960
16/04/2026	6,400	0 (0%)	0	0	0	0	6,400	6,840	5,960
15/04/2026	6,400	0.4 (6.67%)	1,000	6.4	0	0	6,000	6,420	5,580
14/04/2026	6,000	0 (0%)	0	0	0	0	6,000	6,420	5,580
13/04/2026	6,000	-0.13 (-2.12%)	100	0.6	0	0	6,130	6,550	5,710
10/04/2026	6,130	0.28 (4.79%)	300	1.78	0	0	5,850	6,250	5,450
09/04/2026	5,850	0 (0%)	0	0	0	0	5,850	6,250	5,450
08/04/2026	5,850	0 (0%)	200	1.17	0	0	5,850	6,250	5,450
07/04/2026	5,850	-0.43 (-6.85%)	1,700	10.97	0	0	6,280	6,710	5,850
06/04/2026	6,280	0 (0%)	0	0	0	0	6,280	6,710	5,850
03/04/2026	6,280	0 (0%)	0	0	0	0	6,280	6,710	5,850
02/04/2026	6,280	0 (0%)	0	0	0	0	6,280	6,710	5,850
01/04/2026	6,280	0 (0%)	0	0	0	0	6,280	6,710	5,850
31/03/2026	6,280	0 (0%)	0	0	0	0	6,280	6,710	5,850
30/03/2026	6,280	0 (0%)	2,000	12.56	0	0	6,280	6,710	5,850
27/03/2026	6,280	-0.45 (-6.69%)	600	3.76	0	0	6,730	7,200	6,260
26/03/2026	6,730	0.43 (6.83%)	100	0.67	0	0	6,300	6,740	5,860
25/03/2026	6,300	0 (0%)	0	0	0	0	6,300	6,740	5,860
24/03/2026	6,300	0 (0%)	0	0	0	0	6,300	6,740	5,860
23/03/2026	6,300	0 (0%)	0	0	0	0	6,300	6,740	5,860
20/03/2026	6,300	0 (0%)	0	0	0	0	6,300	6,740	5,860
19/03/2026	6,300	0.1 (1.61%)	100	0.63	0	0	6,200	6,630	5,770
18/03/2026	6,200	0 (0%)	0	0	0	0	6,200	6,630	5,770
17/03/2026	6,200	0 (0%)	0	0	0	0	6,200	6,630	5,770
16/03/2026	6,200	0 (0%)	0	0	0	0	6,200	6,630	5,770
13/03/2026	6,200	0 (0%)	0	0	0	0	6,200	6,630	5,770
12/03/2026	6,200	0 (0%)	0	0	0	0	6,200	6,630	5,770
11/03/2026	6,200	0.4 (6.9%)	100	0.62	0	0	5,800	6,200	5,400
10/03/2026	5,800	0 (0%)	500	2.9	0	0	5,800	6,200	5,400
09/03/2026	5,800	-0.08 (-1.36%)	200	1.17	0	0	5,880	6,290	5,470
06/03/2026	5,880	-0.43 (-6.81%)	100	0.59	0	0	6,310	6,750	5,870
05/03/2026	6,310	0.4 (6.77%)	1,100	6.89	0	0	5,910	6,320	5,500
04/03/2026	5,910	-0.44 (-6.93%)	300	1.86	0	0	6,350	6,790	5,910
03/03/2026	6,350	0.17 (2.75%)	700	4.46	0	0	6,180	6,610	5,750
02/03/2026	6,180	0.39 (6.74%)	400	2.36	0	0	5,790	6,190	5,390
27/02/2026	5,790	0.01 (0.17%)	400	2.32	0	0	5,780	6,180	5,380
26/02/2026	5,780	-0.42 (-6.77%)	1,600	9.25	0	0	6,200	6,630	5,770
25/02/2026	6,200	0 (0%)	0	0	0	0	6,200	6,630	5,770
24/02/2026	6,200	0 (0%)	0	0	0	0	6,200	6,630	5,770
23/02/2026	6,200	0.4 (6.9%)	100	0.62	0	0	5,800	6,200	5,400
13/02/2026	5,800	-0.4 (-6.45%)	2,100	12.18	0	0	6,200	6,630	5,770
12/02/2026	6,200	0 (0%)	100	0.62	0	0	6,200	6,630	5,770
11/02/2026	6,200	0 (0%)	0	0	0	0	6,200	6,630	5,770
10/02/2026	6,200	0.21 (3.51%)	100	0.62	0	0	5,990	6,400	5,580
09/02/2026	5,990	-0.01 (-0.17%)	500	3.01	0	0	6,000	6,420	5,580
06/02/2026	6,000	-0.4 (-6.25%)	100	0.6	0	0	6,400	6,840	5,960
05/02/2026	6,400	-0.02 (-0.31%)	300	1.92	0	0	6,420	6,860	5,980
04/02/2026	6,420	0.42 (7.%)	300	1.93	0	0	6,000	6,420	5,580
03/02/2026	6,000	0 (0%)	0	0	0	0	6,000	6,420	5,580
02/02/2026	6,000	0 (0%)	0	0	0	0	6,000	6,420	5,580
30/01/2026	6,000	-0.11 (-1.8%)	100	0.6	0	0	6,110	6,530	5,690
29/01/2026	6,110	-0.45 (-6.86%)	200	1.22	0	0	6,560	7,010	6,110
28/01/2026	6,560	0 (0%)	0	0	0	0	6,560	7,010	6,110
27/01/2026	6,560	0.42 (6.84%)	1,000	5.82	0	0	6,140	6,560	5,720
26/01/2026	6,140	-0.46 (-6.97%)	500	3.07	0	0	6,600	7,060	6,140
23/01/2026	6,600	0 (0%)	0	0	0	0	6,600	7,060	6,140
22/01/2026	6,600	-0.49 (-6.91%)	600	3.96	0	0	7,090	7,580	6,600
21/01/2026	7,090	0 (0%)	100	0.71	0	0	7,090	7,580	6,600
20/01/2026	7,090	0.42 (6.3%)	200	1.42	0	0	6,670	7,130	6,210
19/01/2026	6,670	0.43 (6.89%)	1,600	10.67	0	0	6,240	6,670	5,810
16/01/2026	6,240	0 (0%)	0	0	0	0	6,240	6,670	5,810
15/01/2026	6,240	-0.46 (-6.87%)	1,500	9.36	0	0	6,700	7,160	6,240
14/01/2026	6,700	0 (0%)	0	0	0	0	6,700	7,160	6,240
13/01/2026	6,700	0 (0%)	0	0	0	0	6,700	7,160	6,240
12/01/2026	6,700	0 (0%)	1,400	8.8	0	0	6,700	7,160	6,240
09/01/2026	6,700	0 (0%)	0	0	0	0	6,700	7,160	6,240
08/01/2026	6,700	0 (0%)	0	0	0	0	6,700	7,160	6,240
07/01/2026	6,700	0 (0%)	0	0	0	0	6,700	7,160	6,240
06/01/2026	6,700	0 (0%)	0	0	0	0	6,700	7,160	6,240
05/01/2026	6,700	-0.12 (-1.76%)	300	2.01	0	0	6,820	7,290	6,350
31/12/2025	6,820	0 (0%)	0	0	0	0	6,820	7,290	6,350
30/12/2025	6,820	0 (0%)	0	0	0	0	6,820	7,290	6,350
29/12/2025	6,820	0.44 (6.9%)	200	1.32	0	0	6,380	6,820	5,940
26/12/2025	6,380	0 (0%)	1,200	7.66	0	0	6,380	6,820	5,940
25/12/2025	6,380	0 (0%)	2,100	13.4	0	0	6,380	6,820	5,940
24/12/2025	6,380	0 (0%)	0	0	0	0	6,380	6,820	5,940
23/12/2025	6,380	0 (0%)	7,200	45.9	0	0	6,380	6,820	5,940
22/12/2025	6,380	0 (0%)	0	0	0	0	6,380	6,820	5,940
19/12/2025	6,380	-0.47 (-6.86%)	3,800	24.3	0	0	6,850	7,320	6,380
18/12/2025	6,850	0 (0%)	0	0	0	0	6,850	7,320	6,380
17/12/2025	6,850	0 (0%)	0	0	0	0	6,850	7,320	6,380
16/12/2025	6,850	0 (0%)	0	0	0	0	6,850	7,320	6,380
15/12/2025	6,850	0 (0%)	0	0	0	0	6,850	7,320	6,380
12/12/2025	6,850	0 (0%)	0	0	0	0	6,850	7,320	6,380
11/12/2025	6,850	-0.09 (-1.3%)	1,900	12.46	0	0	6,940	7,420	6,460
10/12/2025	6,940	0 (0%)	0	0	0	0	6,940	7,420	6,460
09/12/2025	6,940	0 (0%)	0	0	0	0	6,940	7,420	6,460
08/12/2025	6,940	0.44 (6.77%)	2,500	16.47	0	0	6,500	6,950	6,050
05/12/2025	6,500	-0.1 (-1.52%)	500	3.25	0	0	6,600	7,060	6,140
04/12/2025	6,600	0 (0%)	1,300	8.58	0	0	6,600	7,060	6,140
03/12/2025	6,600	0 (0%)	0	0	0	0	6,600	7,060	6,140
02/12/2025	6,600	0.2 (3.13%)	1,200	7.63	0	0	6,400	6,840	5,960
01/12/2025	6,400	0 (0%)	1,700	10.88	0	0	6,400	6,840	5,960
28/11/2025	6,400	0 (0%)	200	1.28	0	0	6,400	6,840	5,960
27/11/2025	6,400	-0.1 (-1.54%)	7,400	46.9	0	0	6,500	6,950	6,050
26/11/2025	6,500	-0.39 (-5.66%)	4,600	29.89	0	0	6,890	7,370	6,410
25/11/2025	6,890	0.4 (6.16%)	9,100	62.79	0	0	6,490	6,940	6,040
24/11/2025	6,490	0.42 (6.92%)	22,300	144.29	0	0	6,070	6,490	5,650
21/11/2025	6,070	-0.13 (-2.1%)	200	1.21	0	0	6,200	6,630	5,770
20/11/2025	6,200	-0.3 (-4.62%)	300	1.86	0	0	6,500	6,950	6,050
19/11/2025	6,500	0 (0%)	4,000	26.	0	0	6,500	6,950	6,050
18/11/2025	6,500	0 (0%)	3,500	22.75	0	0	6,500	6,950	6,050
17/11/2025	6,500	0 (0%)	2,200	14.3	0	0	6,500	6,950	6,050
14/11/2025	6,500	0 (0%)	16,700	108.55	0	0	6,500	6,950	6,050
13/11/2025	6,500	0 (0%)	4,800	31.19	0	0	6,500	6,950	6,050
12/11/2025	6,500	0.04 (0.62%)	1,500	9.99	0	0	6,460	6,910	6,010
11/11/2025	6,460	0 (0%)	1,800	11.62	0	0	6,460	6,910	6,010
10/11/2025	6,460	0 (0%)	600	3.88	0	0	6,460	6,910	6,010

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結