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
25/03/2026	2,800	0 (0%)	36,300	100.52	0	0	2,800	3,000	2,600
24/03/2026	2,800	0.1 (3.7%)	30,614	83.31	0	0	2,700	2,900	2,500
23/03/2026	2,700	0 (0%)	164,603	442.08	0	0	2,700	2,900	2,500
20/03/2026	2,700	-0.1 (-3.57%)	99,202	269.33	0	0	2,800	3,000	2,600
19/03/2026	2,800	0 (0%)	45,100	125.87	0	0	2,800	3,000	2,600
18/03/2026	2,800	-0.1 (-3.45%)	18,100	50.73	0	0	2,900	3,100	2,700
17/03/2026	2,900	0.1 (3.57%)	535,128	1,500.2	0	0	2,800	3,000	2,600
16/03/2026	2,800	0.1 (3.7%)	9,008	24.75	0	0	2,700	2,900	2,500
13/03/2026	2,700	-0.1 (-3.57%)	64,300	173.67	0	0	2,800	3,000	2,600
12/03/2026	2,800	0.1 (3.7%)	122,400	331.34	0	0	2,700	2,900	2,500
11/03/2026	2,700	0 (0%)	145,300	392.34	0	0	2,700	2,900	2,500
10/03/2026	2,700	0.1 (3.85%)	92,600	242.38	0	0	2,600	2,800	2,400
09/03/2026	2,600	-0.2 (-7.14%)	516,528	1,364.2	0	0	2,800	3,000	2,600
06/03/2026	2,800	0 (0%)	368,400	1,032.11	0	0	2,800	3,000	2,600
05/03/2026	2,800	-0.2 (-6.67%)	394,401	1,116.68	0	0	3,000	3,300	2,700
04/03/2026	3,000	0.1 (3.45%)	214,910	626.46	0	0	2,900	3,100	2,700
03/03/2026	2,900	0 (0%)	261,532	751.16	0	0	2,900	3,100	2,700
02/03/2026	2,900	0 (0%)	316,900	918.91	0	0	2,900	3,100	2,700
27/02/2026	2,900	-0.1 (-3.33%)	151,003	440.96	0	0	3,000	3,300	2,700
26/02/2026	3,000	0 (0%)	95,810	287.24	0	0	3,000	3,300	2,700
25/02/2026	3,000	0 (0%)	268,322	827.73	0	0	3,000	3,300	2,700
24/02/2026	3,000	0.2 (7.14%)	592,813	1,762.34	0	0	2,800	3,000	2,600
23/02/2026	2,800	0 (0%)	35,774	102.09	0	0	2,800	3,000	2,600
13/02/2026	2,800	-0.1 (-3.45%)	121,294	342.57	0	0	2,900	3,100	2,700
12/02/2026	2,900	0.1 (3.57%)	115,209	323.02	0	0	2,800	3,000	2,600
11/02/2026	2,800	-0.1 (-3.45%)	212,601	599.95	0	0	2,900	3,100	2,700
10/02/2026	2,900	0 (0%)	59,564	168.67	1,000,000	2,800	2,900	3,100	2,700
09/02/2026	2,900	0.1 (3.57%)	120,715	344.71	0	0	2,800	3,000	2,600
06/02/2026	2,800	0 (0%)	101,200	283.6	0	0	2,800	3,000	2,600
05/02/2026	2,800	-0.1 (-3.45%)	96,506	276.43	0	0	2,900	3,100	2,700
04/02/2026	2,900	0 (0%)	89,095	251.42	0	0	2,900	3,100	2,700
03/02/2026	2,900	0 (0%)	114,000	323.67	0	0	2,900	3,100	2,700
02/02/2026	2,900	0.1 (3.57%)	438,240	1,228.26	0	0	2,800	3,000	2,600
30/01/2026	2,800	-0.1 (-3.45%)	349,899	988.44	0	0	2,900	3,100	2,700
29/01/2026	2,900	-0.1 (-3.33%)	207,039	600.85	0	0	3,000	3,300	2,700
28/01/2026	3,000	0 (0%)	407,958	1,206.34	0	0	3,000	3,300	2,700
27/01/2026	3,000	0 (0%)	939,103	2,731.9	0	0	3,000	3,300	2,700
26/01/2026	3,000	-0.3 (-9.09%)	467,200	1,402.3	0	0	3,300	3,600	3,000
23/01/2026	3,300	-0.3 (-8.33%)	212,121	706.39	0	0	3,600	3,900	3,300
22/01/2026	3,600	0.2 (5.88%)	1,082,605	3,893.76	0	0	3,400	3,700	3,100
21/01/2026	3,400	0.3 (9.68%)	1,073,522	3,582.49	0	0	3,100	3,400	2,800
20/01/2026	3,100	0.2 (6.9%)	860,111	2,619.84	0	0	2,900	3,100	2,700
19/01/2026	2,900	0 (0%)	45,100	128.76	0	0	2,900	3,100	2,700
16/01/2026	2,900	0.1 (3.57%)	73,000	207.67	0	0	2,800	3,000	2,600
15/01/2026	2,800	0 (0%)	84,600	236.87	0	0	2,800	3,000	2,600
14/01/2026	2,800	-0.1 (-3.45%)	215,700	603.96	0	0	2,900	3,100	2,700
13/01/2026	2,900	0.1 (3.57%)	285,910	799.82	0	0	2,800	3,000	2,600
12/01/2026	2,800	0.1 (3.7%)	76,502	207.54	0	0	2,700	2,900	2,500
09/01/2026	2,700	-0.1 (-3.57%)	14,300	38.66	0	0	2,800	3,000	2,600
08/01/2026	2,800	0 (0%)	39,502	106.77	0	0	2,800	3,000	2,600
07/01/2026	2,800	0.1 (3.7%)	2,900	7.91	0	0	2,700	2,900	2,500
06/01/2026	2,700	-0.1 (-3.57%)	56,400	152.28	0	0	2,800	3,000	2,600
05/01/2026	2,800	0 (0%)	8,600	23.67	0	0	2,800	3,000	2,600
31/12/2025	2,800	0 (0%)	28,500	77.85	0	0	2,800	3,000	2,600
30/12/2025	2,800	0 (0%)	9,900	27.02	0	0	2,800	3,000	2,600
29/12/2025	2,800	0.1 (3.7%)	13,000	35.58	0	0	2,700	2,900	2,500
26/12/2025	2,700	-0.1 (-3.57%)	69,200	186.87	0	0	2,800	3,000	2,600
25/12/2025	2,800	0 (0%)	24,315	66.5	0	0	2,800	3,000	2,600
24/12/2025	2,800	0.1 (3.7%)	60,805	164.7	0	0	2,700	2,900	2,500
23/12/2025	2,700	-0.1 (-3.57%)	8,184	22.16	0	0	2,800	3,000	2,600
22/12/2025	2,800	0.1 (3.7%)	265,850	719.12	0	0	2,700	2,900	2,500
19/12/2025	2,700	-0.1 (-3.57%)	22,823	61.72	0	0	2,800	3,000	2,600
18/12/2025	2,800	0 (0%)	56,300	152.75	0	0	2,800	3,000	2,600
17/12/2025	2,800	-0.1 (-3.45%)	25,213	70.59	0	0	2,900	3,100	2,700
16/12/2025	2,900	0.1 (3.57%)	21,500	60.76	0	0	2,800	3,000	2,600
15/12/2025	2,800	0 (0%)	32,900	91.88	0	0	2,800	3,000	2,600
12/12/2025	2,800	0 (0%)	22,102	60.86	0	0	2,800	3,000	2,600
11/12/2025	2,800	0 (0%)	35,831	99.79	0	0	2,800	3,000	2,600
10/12/2025	2,800	0 (0%)	32,900	91.93	0	0	2,800	3,000	2,600
09/12/2025	2,800	-0.1 (-3.45%)	20,905	58.46	0	0	2,900	3,100	2,700
08/12/2025	2,900	0 (0%)	87,000	243.76	0	0	2,900	3,100	2,700
05/12/2025	2,900	0 (0%)	26,610	74.86	0	0	2,900	3,100	2,700
04/12/2025	2,900	0 (0%)	42,500	119.19	0	0	2,900	3,100	2,700
03/12/2025	2,900	0 (0%)	18,785	53.12	0	0	2,900	3,100	2,700
02/12/2025	2,900	0.1 (3.57%)	39,400	111	0	0	2,800	3,000	2,600
01/12/2025	2,800	0 (0%)	50,835	142.34	0	0	2,800	3,000	2,600
28/11/2025	2,800	-0.1 (-3.45%)	102,400	286.04	0	0	2,900	3,100	2,700
27/11/2025	2,900	0.1 (3.57%)	25,313	71.63	0	0	2,800	3,000	2,600
26/11/2025	2,800	0 (0%)	110,700	302.63	0	0	2,800	3,000	2,600
25/11/2025	2,800	-0.1 (-3.45%)	53,353	150.25	0	0	2,900	3,100	2,700
24/11/2025	2,900	0 (0%)	61,335	172.16	0	0	2,900	3,100	2,700
21/11/2025	2,900	0 (0%)	40,200	113.26	0	0	2,900	3,100	2,700
20/11/2025	2,900	0 (0%)	67,920	190.39	0	0	2,900	3,100	2,700
19/11/2025	2,900	0 (0%)	100,100	280.45	0	0	2,900	3,100	2,700
18/11/2025	2,900	0 (0%)	125,300	351.08	0	0	2,900	3,100	2,700
17/11/2025	2,900	0 (0%)	42,701	119.74	0	0	2,900	3,100	2,700
14/11/2025	2,900	0.1 (3.57%)	57,900	162.6	0	0	2,800	3,000	2,600
13/11/2025	2,800	0 (0%)	21,303	59.79	0	0	2,800	3,000	2,600
12/11/2025	2,800	0 (0%)	9,108	25.52	0	0	2,800	3,000	2,600
11/11/2025	2,800	0 (0%)	35,704	99.75	0	0	2,800	3,000	2,600
10/11/2025	2,800	-0.1 (-3.45%)	54,807	153.37	0	0	2,900	3,100	2,700
07/11/2025	2,900	0.1 (3.57%)	40,500	114.76	0	0	2,800	3,000	2,600
06/11/2025	2,800	0 (0%)	8,501	23.77	0	0	2,800	3,000	2,600
05/11/2025	2,800	0 (0%)	12,500	34.91	0	0	2,800	3,000	2,600
04/11/2025	2,800	0 (0%)	12,901	36.1	0	0	2,800	3,000	2,600
03/11/2025	2,800	-0.1 (-3.45%)	38,028	106.52	0	0	2,900	3,100	2,700
31/10/2025	2,900	0.1 (3.57%)	74,950	211.83	0	0	2,800	3,000	2,600
30/10/2025	2,800	-0.1 (-3.45%)	109,300	307.62	0	0	2,900	3,100	2,700
29/10/2025	2,900	0.1 (3.57%)	475,804	1,323.92	0	0	2,800	3,000	2,600
28/10/2025	2,800	0 (0%)	106,000	286.81	0	0	2,800	3,000	2,600
27/10/2025	2,800	0.1 (3.7%)	22,510	60.88	0	0	2,700	2,900	2,500
24/10/2025	2,700	0 (0%)	58,900	158.98	0	0	2,700	2,900	2,500
23/10/2025	2,700	0 (0%)	77,800	210.05	0	0	2,700	2,900	2,500
22/10/2025	2,700	0 (0%)	31,200	81.47	0	0	2,700	2,900	2,500
21/10/2025	2,700	0 (0%)	137,700	363.89	0	0	2,700	2,900	2,500
20/10/2025	2,700	-0.2 (-6.9%)	385,900	1,047	0	0	2,900	3,100	2,700
17/10/2025	2,900	0 (0%)	80,010	224.33	0	0	2,900	3,100	2,700
16/10/2025	2,900	0 (0%)	83,179	232.96	0	0	2,900	3,100	2,700
15/10/2025	2,900	0.1 (3.57%)	26,138	73.27	0	0	2,800	3,000	2,600
14/10/2025	2,800	0 (0%)	53,615	150.15	0	0	2,800	3,000	2,600
13/10/2025	2,800	0 (0%)	121,300	339.79	0	0	2,800	3,000	2,600
10/10/2025	2,800	-0.1 (-3.45%)	71,631	201.1	0	0	2,900	3,100	2,700
09/10/2025	2,900	0 (0%)	58,000	168.17	0	0	2,900	3,100	2,700
08/10/2025	2,900	0 (0%)	26,260	75.93	0	0	2,900	3,100	2,700
07/10/2025	2,900	-0.1 (-3.33%)	27,000	78.39	0	0	3,000	3,300	2,700
06/10/2025	3,000	0.1 (3.45%)	63,800	185.38	0	0	2,900	3,100	2,700
03/10/2025	2,900	0 (0%)	511,900	1,462.71	0	0	2,900	3,100	2,700
02/10/2025	2,900	0 (0%)	183,605	531.74	0	0	2,900	3,100	2,700
01/10/2025	2,900	0 (0%)	158,800	445.1	0	0	2,900	3,100	2,700
30/09/2025	2,900	-0.1 (-3.33%)	150,030	435.15	0	0	3,000	3,300	2,700
29/09/2025	3,000	0 (0%)	12,100	35.92	0	0	3,000	3,300	2,700
26/09/2025	3,000	0.1 (3.45%)	33,600	98.62	0	0	2,900	3,100	2,700
25/09/2025	2,900	-0.1 (-3.33%)	140,429	417.28	0	0	3,000	3,300	2,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結