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
02/10/2026	18,900	0 (0%)	300	5.67	0	0	18,900	20,200	17,600
01/10/2026	18,900	0 (0%)	4,000	75.6	0	0	18,900	20,200	17,600
30/09/2026	18,900	0 (0%)	75,200	1,423.96	0	0	18,900	20,200	17,600
29/09/2026	18,900	-0.05 (-0.26%)	4,300	81.36	0	0	18,950	20,250	17,650
28/09/2026	18,950	-0.05 (-0.26%)	4,800	91.17	0	0	19,000	20,300	17,700
25/09/2026	19,000	0.2 (1.06%)	14,800	280.84	0	0	18,800	20,100	17,500
24/09/2026	18,800	0.05 (0.27%)	2,800	52.67	0	0	18,750	20,050	17,450
23/09/2026	18,750	-0.25 (-1.32%)	12,400	234.77	0	0	19,000	20,300	17,700
22/09/2026	19,000	0.15 (0.8%)	24,400	463.44	0	0	18,850	20,150	17,550
21/09/2026	18,850	-0.1 (-0.53%)	6,600	124.73	0	0	18,950	20,250	17,650
18/09/2026	18,950	0.05 (0.26%)	21,100	400.55	0	0	18,900	20,200	17,600
17/09/2026	18,900	-0.1 (-0.53%)	5,600	106.33	0	0	19,000	20,300	17,700
16/09/2026	19,000	0 (0%)	5,300	100.7	0	0	19,000	20,300	17,700
15/09/2026	19,000	0.1 (0.53%)	9,200	174.57	0	0	18,900	20,200	17,600
14/09/2026	18,900	0 (0%)	2,600	49.1	0	0	18,900	20,200	17,600
11/09/2026	18,900	-0.1 (-0.53%)	14,700	279.19	0	0	19,000	20,300	17,700
10/09/2026	19,000	0.1 (0.53%)	3,500	66.38	0	0	18,900	20,200	17,600
09/09/2026	18,900	0 (0%)	6,000	113.24	0	0	18,900	20,200	17,600
08/09/2026	18,900	0.05 (0.27%)	6,200	116.84	0	0	18,850	20,150	17,550
07/09/2026	18,850	0 (0%)	3,200	60.27	0	0	18,850	20,150	17,550
04/09/2026	18,850	0.05 (0.27%)	7,500	141.03	0	0	18,800	20,100	17,500
03/09/2026	18,800	0.05 (0.27%)	6,400	120.23	0	0	18,750	20,050	17,450
28/08/2026	18,750	-0.1 (-0.53%)	9,200	171.72	0	0	18,850	20,150	17,550
27/08/2026	18,850	-0.2 (-1.05%)	11,400	216.61	0	0	19,050	20,350	17,750
26/08/2026	20,500	0.05 (0.24%)	30,400	622.78	0	0	20,450	21,850	19,050
25/08/2026	20,450	-0.05 (-0.24%)	20,500	419.73	0	0	20,500	21,900	19,100
24/08/2026	20,500	0.05 (0.24%)	5,700	116.81	0	0	20,450	21,850	19,050
21/08/2026	20,450	-0.3 (-1.45%)	9,700	199.08	0	0	20,750	22,200	19,300
20/08/2026	20,750	0.6 (2.98%)	8,300	169.49	0	0	20,150	21,550	18,750
19/08/2026	20,150	0.15 (0.75%)	22,600	456.14	0	0	20,000	21,400	18,600
18/08/2026	20,000	0 (0%)	15,300	306.16	0	0	20,000	21,400	18,600
17/08/2026	20,000	0.1 (0.5%)	8,400	168.03	0	0	19,900	21,250	18,550
14/08/2026	19,900	-0.1 (-0.5%)	25,800	513.57	0	0	20,000	21,400	18,600
13/08/2026	20,000	-0.2 (-0.99%)	41,100	823.02	0	0	20,200	21,600	18,800
12/08/2026	20,200	0.1 (0.5%)	4,900	99.24	0	0	20,100	21,500	18,700
11/08/2026	20,100	0.1 (0.5%)	91,900	1,842.83	0	0	20,000	21,400	18,600
10/08/2026	20,000	0.3 (1.52%)	29,200	584.	0	0	19,700	21,050	18,350
07/08/2026	19,700	0 (0%)	23,700	467.84	0	0	19,700	21,050	18,350
06/08/2026	19,700	0.05 (0.25%)	15,300	300.74	0	0	19,650	21,000	18,300
05/08/2026	19,650	-0.1 (-0.51%)	32,300	633.89	0	0	19,750	21,100	18,400
04/08/2026	19,750	-0.05 (-0.25%)	34,700	684.59	0	0	19,800	21,150	18,450
03/08/2026	19,800	0 (0%)	29,800	591.66	0	0	19,800	21,150	18,450
31/07/2026	19,800	0 (0%)	14,900	294.87	0	0	19,800	21,150	18,450
30/07/2026	19,800	-0.1 (-0.5%)	11,900	237.08	0	0	19,900	21,250	18,550
29/07/2026	19,900	0 (0%)	6,000	118.92	0	0	19,900	21,250	18,550
28/07/2026	19,900	-0.05 (-0.25%)	18,500	368.25	0	0	19,950	21,300	18,600
27/07/2026	19,950	-0.1 (-0.5%)	22,900	457.85	0	0	20,050	21,450	18,650
24/07/2026	20,050	-0.05 (-0.25%)	12,100	243.54	0	0	20,100	21,500	18,700
23/07/2026	20,100	-0.05 (-0.25%)	18,700	375.91	0	0	20,150	21,550	18,750
22/07/2026	20,150	-0.15 (-0.74%)	6,700	134.78	0	0	20,300	21,700	18,900
21/07/2026	20,300	-0.3 (-1.46%)	27,900	559.17	0	0	20,600	22,000	19,200
20/07/2026	20,600	-0.35 (-1.67%)	19,700	407.77	0	0	20,950	22,400	19,500
17/07/2026	20,950	0 (0%)	2,200	46.11	0	0	20,950	22,400	19,500
16/07/2026	20,950	0.15 (0.72%)	7,500	156.8	0	0	20,800	22,250	19,350
15/07/2026	20,800	-0.6 (-2.8%)	25,300	536.18	0	0	21,400	22,850	19,950
14/07/2026	21,400	0.05 (0.23%)	3,600	77.15	0	0	21,350	22,800	19,900
13/07/2026	21,350	-0.3 (-1.39%)	19,600	419.45	0	0	21,650	23,150	20,150
10/07/2026	21,650	0 (0%)	600	13.06	0	0	21,650	23,150	20,150
09/07/2026	21,650	-0.2 (-0.92%)	11,500	249.28	0	0	21,850	23,350	20,350
08/07/2026	21,850	0 (0%)	74,700	1,639.21	0	0	21,850	23,350	20,350
07/07/2026	21,850	0.1 (0.46%)	3,300	71.75	0	0	21,750	23,250	20,250
06/07/2026	21,750	-0.05 (-0.23%)	500	10.87	0	0	21,800	23,300	20,300
03/07/2026	21,800	0 (0%)	0	0	0	0	21,800	23,300	20,300
02/07/2026	21,800	-0.05 (-0.23%)	5,400	117.72	0	0	21,850	23,350	20,350
01/07/2026	21,850	0 (0%)	88,300	1,931.43	0	0	21,850	23,350	20,350
30/06/2026	21,850	0.1 (0.46%)	7,600	166.05	0	0	21,750	23,250	20,250
29/06/2026	21,750	0 (0%)	2,500	54.49	0	0	21,750	23,250	20,250
26/06/2026	21,750	0 (0%)	9,500	206.26	0	0	21,750	23,250	20,250
25/06/2026	21,750	-0.1 (-0.46%)	4,800	104.15	0	0	21,850	23,350	20,350
24/06/2026	21,850	-0.1 (-0.46%)	15,800	345.97	0	0	21,950	23,450	20,450
23/06/2026	21,950	-0.05 (-0.23%)	400	8.8	0	0	22,000	23,500	20,500
22/06/2026	22,000	-0.15 (-0.68%)	3,800	83.69	0	0	22,150	23,700	20,600
19/06/2026	22,150	0.15 (0.68%)	6,500	142.83	0	0	22,000	23,500	20,500
18/06/2026	22,000	-0.05 (-0.23%)	12,700	278.03	0	0	22,050	23,550	20,550
17/06/2026	22,050	0.05 (0.23%)	29,700	653.41	0	0	22,000	23,500	20,500
16/06/2026	22,000	0 (0%)	400	8.8	0	0	22,000	23,500	20,500
15/06/2026	22,000	0 (0%)	5,600	123.	0	0	22,000	23,500	20,500
12/06/2026	22,000	0 (0%)	23,100	506.99	0	0	22,000	23,500	20,500
11/06/2026	22,000	0.15 (0.69%)	52,500	1,155.25	0	0	21,850	23,350	20,350
10/06/2026	21,850	0.05 (0.23%)	5,700	124.7	0	0	21,800	23,300	20,300
09/06/2026	21,800	0.15 (0.69%)	62,100	1,353.52	0	0	21,650	23,150	20,150
08/06/2026	21,650	-0.15 (-0.69%)	20,800	453.32	0	0	21,800	23,300	20,300
05/06/2026	21,800	0 (0%)	4,700	102.46	0	0	21,800	23,300	20,300
04/06/2026	21,800	-0.05 (-0.23%)	2,000	43.6	0	0	21,850	23,350	20,350
03/06/2026	21,850	0 (0%)	3,400	73.5	0	0	21,850	23,350	20,350
02/06/2026	21,850	0.2 (0.92%)	9,500	207.13	0	0	21,650	23,150	20,150
01/06/2026	21,650	0 (0%)	4,500	97.66	0	0	21,650	23,150	20,150
29/05/2026	21,650	0.05 (0.23%)	3,500	75.76	0	0	21,600	23,100	20,100
28/05/2026	21,600	0.05 (0.23%)	10,200	221.42	0	0	21,550	23,050	20,050
27/05/2026	21,550	-0.15 (-0.69%)	12,600	271.97	0	0	21,700	23,200	20,200
26/05/2026	21,700	0 (0%)	10,400	225.67	0	0	21,700	23,200	20,200
25/05/2026	21,700	0.05 (0.23%)	30,500	661.77	0	0	21,650	23,150	20,150
22/05/2026	21,650	0 (0%)	28,400	614.86	0	0	21,650	23,150	20,150
21/05/2026	21,650	0.1 (0.46%)	1,000	21.69	0	0	21,550	23,050	20,050
20/05/2026	21,550	-0.35 (-1.6%)	7,500	162.78	0	0	21,900	23,400	20,400
19/05/2026	21,900	0 (0%)	8,600	188.1	0	0	21,900	23,400	20,400
18/05/2026	21,900	0 (0%)	11,100	241.41	0	0	21,900	23,400	20,400
15/05/2026	21,900	0.3 (1.39%)	9,500	207.93	0	0	21,600	23,100	20,100
14/05/2026	21,600	-0.25 (-1.14%)	5,900	127.58	0	0	21,850	23,350	20,350
13/05/2026	21,850	0 (0%)	400	8.7	0	0	21,850	23,350	20,350
12/05/2026	21,850	0 (0%)	3,300	71.68	0	0	21,850	23,350	20,350
11/05/2026	21,850	0 (0%)	2,200	48.07	0	0	21,850	23,350	20,350
08/05/2026	21,850	-0.05 (-0.23%)	1,400	30.6	0	0	21,900	23,400	20,400
07/05/2026	21,900	0 (0%)	3,400	74.55	0	0	21,900	23,400	20,400
06/05/2026	21,900	0 (0%)	7,700	168.58	0	0	21,900	23,400	20,400
05/05/2026	21,900	0 (0%)	43,500	952.48	0	0	21,900	23,400	20,400
04/05/2026	21,900	0.3 (1.39%)	15,100	331.95	0	0	21,600	23,100	20,100
29/04/2026	21,600	-0.3 (-1.37%)	700	15.12	0	0	21,900	23,400	20,400
28/04/2026	21,900	0.4 (1.86%)	6,200	133.72	0	0	21,500	23,000	20,000
24/04/2026	21,500	0 (0%)	500	10.77	0	0	21,500	23,000	20,000
23/04/2026	21,500	-0.1 (-0.46%)	13,400	289.05	0	0	21,600	23,100	20,100
22/04/2026	21,600	0 (0%)	7,100	153.37	0	0	21,600	23,100	20,100
21/04/2026	21,600	0 (0%)	5,900	127.66	0	0	21,600	23,100	20,100
20/04/2026	21,600	0.05 (0.23%)	6,700	149.09	0	0	21,550	23,050	20,050
17/04/2026	21,550	0 (0%)	900	19.38	0	0	21,550	23,050	20,050
16/04/2026	21,550	-0.05 (-0.23%)	1,400	30.13	0	0	21,600	23,100	20,100
15/04/2026	21,600	0.15 (0.7%)	7,400	159.2	0	0	21,450	22,950	19,950
14/04/2026	21,450	0.2 (0.94%)	2,300	49.35	0	0	21,250	22,700	19,800
13/04/2026	21,250	-0.05 (-0.23%)	27,300	576.31	0	0	21,300	22,750	19,850
10/04/2026	21,300	-0.05 (-0.23%)	30,100	642.14	0	0	21,350	22,800	19,900
09/04/2026	21,350	0 (0%)	27,100	577.99	0	0	21,350	22,800	19,900
08/04/2026	21,350	0.05 (0.23%)	49,400	1,053.14	0	0	21,300	22,750	19,850
07/04/2026	21,300	0 (0%)	6,100	129.95	0	0	21,300	22,750	19,850
06/04/2026	21,300	-0.3 (-1.39%)	34,700	741	0	0	21,600	23,100	20,100
03/04/2026	21,600	0 (0%)	20,700	441.04	0	0	21,600	23,100	20,100
02/04/2026	21,600	-0.05 (-0.23%)	29,800	638	0	0	21,650	23,150	20,150

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結