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	17,500	0 (0%)	0	0	0	0	17,500	20,100	14,900
07/05/2026	17,500	0 (0%)	1	0.02	0	0	17,500	20,100	14,900
06/05/2026	17,100	-0.7 (-3.93%)	700	12.25	0	0	17,800	20,400	15,200
05/05/2026	17,800	-0.2 (-1.11%)	100	1.78	0	0	18,000	20,700	15,300
04/05/2026	18,000	0 (0%)	0	0	0	0	18,000	20,700	15,300
29/04/2026	18,000	1.1 (6.51%)	2,002	35.99	0	0	16,900	19,400	14,400
28/04/2026	18,000	-0.4 (-2.17%)	1,300	21.92	0	0	18,400	21,100	15,700
24/04/2026	18,400	0 (0%)	0	0	0	0	18,400	21,100	15,700
23/04/2026	18,400	0.1 (0.55%)	2,110	38.79	0	0	18,300	21,000	15,600
22/04/2026	18,300	0 (0%)	502	9.19	0	0	18,300	21,000	15,600
21/04/2026	18,300	0 (0%)	3,501	64.02	0	0	18,300	21,000	15,600
20/04/2026	17,200	-0.7 (-3.91%)	1,301	23.78	0	0	17,900	20,500	15,300
17/04/2026	17,900	0 (0%)	10	0.19	0	0	17,900	20,500	15,300
16/04/2026	17,900	0 (0%)	0	0	0	0	17,900	20,500	15,300
15/04/2026	18,000	0.4 (2.27%)	727	13.03	0	0	17,600	20,200	15,000
14/04/2026	17,600	0 (0%)	0	0	0	0	17,600	20,200	15,000
13/04/2026	17,600	0 (0%)	0	0	0	0	17,600	20,200	15,000
10/04/2026	17,400	-0.2 (-1.14%)	300	5.28	0	0	17,600	20,200	15,000
09/04/2026	17,600	0 (0%)	0	0	0	0	17,600	20,200	15,000
08/04/2026	17,700	0.1 (0.57%)	2,155	37.95	0	0	17,600	20,200	15,000
07/04/2026	17,600	0.8 (4.76%)	200	3.52	0	0	16,800	19,300	14,300
06/04/2026	17,500	0.5 (2.94%)	3,865	64.92	0	0	17,000	19,500	14,500
03/04/2026	17,000	-0.4 (-2.3%)	2,400	40.8	0	0	17,400	20,000	14,800
02/04/2026	17,400	0 (0%)	0	0	0	0	17,400	20,000	14,800
01/04/2026	16,800	-0.7 (-4%)	450	7.76	0	0	17,500	20,100	14,900
31/03/2026	17,500	0 (0%)	0	0	0	0	17,500	20,100	14,900
30/03/2026	17,500	0 (0%)	0	0	0	0	17,500	20,100	14,900
27/03/2026	17,500	0 (0%)	0	0	0	0	17,500	20,100	14,900
26/03/2026	17,500	0 (0%)	20	0.39	0	0	17,500	20,100	14,900
25/03/2026	17,500	0.9 (5.42%)	100	1.75	0	0	16,600	19,000	14,200
24/03/2026	16,500	0.4 (2.48%)	3,403	56.35	0	0	16,100	18,500	13,700
23/03/2026	16,200	-0.2 (-1.22%)	448	7.3	0	0	16,400	18,800	14,000
20/03/2026	16,400	0 (0%)	0	0	0	0	16,400	18,800	14,000
19/03/2026	16,900	-0.2 (-1.17%)	1,634	26.74	0	0	17,100	19,600	14,600
18/03/2026	17,100	0 (0%)	1,000	17.1	0	0	17,100	19,600	14,600
17/03/2026	17,100	0 (0%)	1,100	18.82	0	0	17,100	19,600	14,600
16/03/2026	17,100	0.3 (1.79%)	1,500	25.6	0	0	16,800	19,300	14,300
13/03/2026	17,000	0 (0%)	200	3.35	0	0	17,000	19,500	14,500
12/03/2026	17,000	0.9 (5.59%)	602	10.24	0	0	16,100	18,500	13,700
11/03/2026	16,100	0.1 (0.63%)	4,200	67.47	0	0	16,000	18,400	13,600
10/03/2026	16,000	0 (0%)	0	0	0	0	16,000	18,400	13,600
09/03/2026	16,100	-0.9 (-5.29%)	900	14.44	0	0	17,000	19,500	14,500
06/03/2026	17,000	0 (0%)	1,000	17	0	0	17,000	19,500	14,500
05/03/2026	17,000	0 (0%)	2,000	34	0	0	17,000	19,500	14,500
04/03/2026	17,000	-0.1 (-0.58%)	1,200	20.41	0	0	17,100	19,600	14,600
03/03/2026	17,100	0 (0%)	1,700	29.07	0	0	17,100	19,600	14,600
02/03/2026	17,000	-0.1 (-0.58%)	2,000	34.17	0	0	17,100	19,600	14,600
27/02/2026	17,100	0 (0%)	1,706	29.17	0	0	17,100	19,600	14,600
26/02/2026	17,100	0 (0%)	4,200	71.62	0	0	17,100	19,600	14,600
25/02/2026	17,100	-0.7 (-3.93%)	2,300	39.24	0	0	17,800	20,400	15,200
24/02/2026	17,800	0 (0%)	0	0	0	0	17,800	20,400	15,200
23/02/2026	17,800	0 (0%)	100	1.78	0	0	17,800	20,400	15,200
13/02/2026	17,800	0.4 (2.3%)	111	1.99	0	0	17,400	20,000	14,800
12/02/2026	17,400	0 (0%)	3,300	57.42	0	0	17,400	20,000	14,800
11/02/2026	17,400	0 (0%)	400	6.96	0	0	17,400	20,000	14,800
10/02/2026	17,500	-0.3 (-1.69%)	2,450	42.55	0	0	17,800	20,400	15,200
09/02/2026	17,800	0.4 (2.3%)	100	1.78	0	0	17,400	20,000	14,800
06/02/2026	17,200	-0.5 (-2.82%)	2,500	43.48	0	0	17,700	20,300	15,100
05/02/2026	17,700	0.2 (1.14%)	11,400	201.65	0	0	17,500	20,100	14,900
04/02/2026	17,500	0.2 (1.16%)	8,024	140.24	0	0	17,300	19,800	14,800
03/02/2026	17,200	0 (0%)	3,700	63.87	0	0	17,200	19,700	14,700
02/02/2026	17,300	0.2 (1.17%)	10,200	175.03	0	0	17,100	19,600	14,600
30/01/2026	17,300	0.3 (1.76%)	6,001	102.33	0	0	17,000	19,500	14,500
29/01/2026	17,000	0 (0%)	12,200	207.21	0	0	17,000	19,500	14,500
28/01/2026	17,800	0.1 (0.56%)	8,000	136	0	0	17,700	20,300	15,100
27/01/2026	17,700	0 (0%)	5,000	88.56	0	0	17,700	20,300	15,100
26/01/2026	17,800	0.9 (5.33%)	10,600	188.01	0	0	16,900	19,400	14,400
23/01/2026	17,000	0.4 (2.41%)	16,102	272.75	0	0	16,600	19,000	14,200
22/01/2026	16,500	-0.6 (-3.51%)	12,635	209.47	0	0	17,100	19,600	14,600
21/01/2026	18,200	-0.7 (-3.7%)	25,091	429.98	0	0	18,900	21,700	16,100
20/01/2026	18,800	-0.2 (-1.05%)	14,160	267.01	0	0	19,000	21,800	16,200
19/01/2026	19,200	-0.5 (-2.54%)	21,100	401.21	0	0	19,700	22,600	16,800
16/01/2026	19,500	-0.3 (-1.52%)	9,502	187.02	0	0	19,800	22,700	16,900
15/01/2026	20,000	0.6 (3.09%)	3,800	75.17	0	0	19,400	22,300	16,500
14/01/2026	19,700	-1.1 (-5.29%)	18,341	355.74	0	0	20,800	23,900	17,700
13/01/2026	20,800	0 (0%)	500	10.41	0	0	20,800	23,900	17,700
12/01/2026	20,800	0 (0%)	0	0	0	0	20,800	23,900	17,700
09/01/2026	20,800	0 (0%)	210	4.36	0	0	20,800	23,900	17,700
08/01/2026	20,800	-0.2 (-0.95%)	2,600	54.08	0	0	21,000	24,100	17,900
07/01/2026	21,000	0 (0%)	400	8.4	0	0	21,000	24,100	17,900
06/01/2026	21,000	0 (0%)	4,027	84.56	0	0	21,000	24,100	17,900
05/01/2026	20,700	0 (0%)	1,100	23.07	0	0	20,700	23,800	17,600
31/12/2025	20,700	0 (0%)	0	0	0	0	20,700	23,800	17,600
30/12/2025	20,700	0 (0%)	200	4.14	0	0	20,700	23,800	17,600
29/12/2025	20,400	-0.3 (-1.45%)	1,300	26.85	0	0	20,700	23,800	17,600
26/12/2025	20,700	0.2 (0.98%)	1,500	30.99	0	0	20,500	23,500	17,500
25/12/2025	20,200	-0.8 (-3.81%)	300	6.14	0	0	21,000	24,100	17,900
24/12/2025	21,000	0 (0%)	3,100	65.1	0	0	21,000	24,100	17,900
23/12/2025	20,800	0.7 (3.48%)	1,600	33.58	0	0	20,100	23,100	17,100
22/12/2025	20,200	0.2 (1%)	1,600	32.17	0	0	20,000	23,000	17,000
19/12/2025	20,000	-1.5 (-6.98%)	2,600	51.93	0	0	21,500	24,700	18,300
18/12/2025	21,500	0 (0%)	0	0	0	0	21,500	24,700	18,300
17/12/2025	21,500	0 (0%)	0	0	0	0	21,500	24,700	18,300
16/12/2025	21,500	0 (0%)	700	15.07	0	0	21,500	24,700	18,300
15/12/2025	21,500	0.2 (0.94%)	610	13.11	0	0	21,300	24,400	18,200
12/12/2025	21,200	-0.1 (-0.47%)	2,900	61.89	0	0	21,300	24,400	18,200
11/12/2025	21,300	0.1 (0.47%)	2,100	44.75	0	0	21,200	24,300	18,100
10/12/2025	21,100	-0.4 (-1.86%)	500	10.58	0	0	21,500	24,700	18,300
09/12/2025	21,500	0.3 (1.42%)	100	2.15	0	0	21,200	24,300	18,100
08/12/2025	21,200	0 (0%)	0	0	0	0	21,200	24,300	18,100
05/12/2025	21,200	0 (0%)	0	0	0	0	21,200	24,300	18,100
04/12/2025	21,200	0 (0%)	213	4.52	0	0	21,200	24,300	18,100
03/12/2025	21,200	0 (0%)	4,020	85.22	0	0	21,200	24,300	18,100
02/12/2025	21,100	-0.1 (-0.47%)	200	4.23	0	0	21,200	24,300	18,100
01/12/2025	21,400	0.2 (0.94%)	1,001	21.26	0	0	21,200	24,300	18,100
28/11/2025	21,200	0 (0%)	8,700	184.44	0	0	21,200	24,300	18,100
27/11/2025	21,300	0 (0%)	2,100	44.53	0	0	21,300	24,400	18,200
26/11/2025	21,300	-0.2 (-0.93%)	2,300	48.99	0	0	21,500	24,700	18,300
25/11/2025	21,400	0 (0%)	1,900	40.76	0	0	21,400	24,600	18,200
24/11/2025	21,300	0 (0%)	1,600	34.25	0	0	21,300	24,400	18,200
21/11/2025	21,200	-0.5 (-2.3%)	1,000	21.3	0	0	21,700	24,900	18,500
20/11/2025	21,700	0.4 (1.88%)	1,000	21.71	0	0	21,300	24,400	18,200
19/11/2025	21,300	-0.4 (-1.84%)	201	4.27	0	0	21,700	24,900	18,500
18/11/2025	21,200	-0.1 (-0.47%)	5,605	121.44	0	0	21,300	24,400	18,200
17/11/2025	21,300	0.1 (0.47%)	12,500	265.95	0	0	21,200	24,300	18,100
14/11/2025	21,200	0 (0%)	1,500	31.8	0	0	21,200	24,300	18,100
13/11/2025	21,200	0 (0%)	200	4.24	0	0	21,200	24,300	18,100
12/11/2025	21,200	0 (0%)	3,585	75.93	0	0	21,200	24,300	18,100
11/11/2025	21,200	0.2 (0.95%)	200	4.24	0	0	21,000	24,100	17,900
10/11/2025	21,000	0.2 (0.96%)	2,100	44.1	0	0	20,800	23,900	17,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結