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	10,450	-0.1 (-0.95%)	15,900	166.63	0	0	10,550	11,250	9,820
07/05/2026	10,550	0 (0%)	26,500	279.19	0	0	10,550	11,250	9,820
06/05/2026	10,550	0.15 (1.44%)	1,300	13.7	0	0	10,400	11,100	9,680
05/05/2026	10,400	0 (0%)	4,900	50.96	0	0	10,400	11,100	9,680
04/05/2026	10,400	0 (0%)	13,200	138.99	0	0	10,400	11,100	9,680
29/04/2026	10,400	0.05 (0.48%)	3,300	34.27	0	0	10,350	11,050	9,630
28/04/2026	10,350	0.05 (0.49%)	3,300	33.95	0	0	10,300	11,000	9,580
24/04/2026	10,300	0 (0%)	9,400	97.03	0	0	10,300	11,000	9,580
23/04/2026	10,300	0 (0%)	15,500	159.21	0	0	10,300	11,000	9,580
22/04/2026	10,300	0.05 (0.49%)	11,500	118.	0	0	10,250	10,950	9,540
21/04/2026	10,250	-0.25 (-2.38%)	36,300	374.72	0	0	10,500	11,200	9,770
20/04/2026	10,500	0 (0%)	23,400	245.4	0	0	10,500	11,200	9,770
17/04/2026	10,500	0 (0%)	18,800	195.75	0	0	10,500	11,200	9,770
16/04/2026	10,500	0.05 (0.48%)	20,300	213.51	0	0	10,450	11,150	9,720
15/04/2026	10,450	-0.1 (-0.95%)	20,700	216.05	0	0	10,550	11,250	9,820
14/04/2026	10,550	0 (0%)	7,200	75.99	0	0	10,550	11,250	9,820
13/04/2026	10,550	-0.05 (-0.47%)	29,700	312.5	0	0	10,600	11,300	9,860
10/04/2026	10,600	-0.1 (-0.93%)	39,900	423.08	0	0	10,700	11,400	9,960
09/04/2026	10,700	-0.05 (-0.47%)	17,800	191.28	0	0	10,750	11,500	10,000
08/04/2026	10,750	0.05 (0.47%)	9,600	102.84	0	0	10,700	11,400	9,960
07/04/2026	10,700	0.15 (1.42%)	14,700	157.27	0	0	10,550	11,250	9,820
06/04/2026	10,550	-0.15 (-1.4%)	74,100	781.88	0	0	10,700	11,400	9,960
03/04/2026	10,700	0 (0%)	6,800	72.39	0	0	10,700	11,400	9,960
02/04/2026	10,700	-0.05 (-0.47%)	30,400	324.54	0	0	10,750	11,500	10,000
01/04/2026	10,750	0.05 (0.47%)	29,400	314.53	0	0	10,700	11,400	9,960
31/03/2026	10,700	0 (0%)	5,800	61.74	0	0	10,700	11,400	9,960
30/03/2026	10,700	-0.2 (-1.83%)	66,100	694.48	0	0	10,900	11,650	10,150
27/03/2026	10,900	0.1 (0.93%)	3,700	39.89	0	0	10,800	11,550	10,050
26/03/2026	10,800	-0.1 (-0.92%)	2,900	31.39	0	0	10,900	11,650	10,150
25/03/2026	10,900	0 (0%)	21,200	232.16	0	0	10,900	11,650	10,150
24/03/2026	10,900	0.2 (1.87%)	14,800	158.26	0	0	10,700	11,400	9,960
23/03/2026	10,700	0 (0%)	4,000	42.8	0	0	10,700	11,400	9,960
20/03/2026	10,700	-0.5 (-4.46%)	8,100	87.46	0	0	11,200	11,950	10,450
19/03/2026	11,200	0.25 (2.28%)	100	1.12	0	0	10,950	11,700	10,200
18/03/2026	10,950	-0.2 (-1.79%)	18,700	203.83	0	0	11,150	11,900	10,400
17/03/2026	11,150	-0.05 (-0.45%)	3,200	35.34	0	0	11,200	11,950	10,450
16/03/2026	11,200	-0.05 (-0.44%)	1,600	17.62	0	0	11,250	12,000	10,500
13/03/2026	11,250	0.15 (1.35%)	10,200	113.34	0	0	11,100	11,850	10,350
12/03/2026	11,100	0.15 (1.37%)	7,400	81.08	0	0	10,950	11,700	10,200
11/03/2026	10,950	0.15 (1.39%)	11,100	121.89	0	0	10,800	11,550	10,050
10/03/2026	10,800	0.3 (2.86%)	20,900	224.19	0	0	10,500	11,200	9,770
09/03/2026	10,500	-0.75 (-6.67%)	85,700	905.32	0	0	11,250	12,000	10,500
06/03/2026	11,250	-0.15 (-1.32%)	6,000	67.48	0	0	11,400	12,150	10,650
05/03/2026	11,400	0 (0%)	26,000	292.43	0	0	11,400	12,150	10,650
04/03/2026	11,400	-0.05 (-0.44%)	20,000	225.18	0	0	11,450	12,250	10,650
03/03/2026	11,450	-0.15 (-1.29%)	71,000	789.59	0	0	11,600	12,400	10,800
02/03/2026	11,600	0.1 (0.87%)	53,900	617.56	0	0	11,500	12,300	10,700
27/02/2026	11,500	-0.15 (-1.29%)	18,200	211.31	0	0	11,650	12,450	10,850
26/02/2026	11,650	-0.15 (-1.27%)	43,100	500.18	0	0	11,800	12,600	11,000
25/02/2026	11,800	0 (0%)	22,300	261.14	0	0	11,800	12,600	11,000
24/02/2026	11,800	-0.05 (-0.42%)	4,700	55.21	0	0	11,850	12,650	11,050
23/02/2026	11,850	0.1 (0.85%)	38,000	447.37	0	0	11,750	12,550	10,950
13/02/2026	11,750	0 (0%)	10,700	124.78	0	0	11,750	12,550	10,950
12/02/2026	11,750	-0.1 (-0.84%)	4,000	47.64	0	0	11,850	12,650	11,050
11/02/2026	11,850	-0.15 (-1.25%)	6,500	76.84	0	0	12,000	12,800	11,200
10/02/2026	12,000	-0.1 (-0.83%)	300	3.58	0	0	12,100	12,900	11,300
09/02/2026	12,100	0.35 (2.98%)	12,400	145.18	0	0	11,750	12,550	10,950
06/02/2026	11,750	-0.05 (-0.42%)	8,700	102.28	0	0	11,800	12,600	11,000
05/02/2026	11,800	-0.05 (-0.42%)	17,700	208.28	0	0	11,850	12,650	11,050
04/02/2026	11,850	0 (0%)	10,700	126.47	0	0	11,850	12,650	11,050
03/02/2026	11,850	-0.2 (-1.66%)	21,900	261.08	0	0	12,050	12,850	11,250
02/02/2026	12,050	0 (0%)	300	3.62	0	0	12,050	12,850	11,250
30/01/2026	12,050	0.15 (1.26%)	12,500	150.48	0	0	11,900	12,700	11,100
29/01/2026	11,900	-0.1 (-0.83%)	3,900	46.44	0	0	12,000	12,800	11,200
28/01/2026	12,000	-0.15 (-1.23%)	1,000	11.92	0	0	12,150	13,000	11,300
27/01/2026	12,150	0.15 (1.25%)	7,100	82.42	0	0	12,000	12,800	11,200
26/01/2026	12,000	0 (0%)	6,300	76.1	0	0	12,000	12,800	11,200
23/01/2026	12,000	-0.1 (-0.83%)	28,300	340.51	0	0	12,100	12,900	11,300
22/01/2026	12,100	-0.1 (-0.82%)	41,700	506.93	0	0	12,200	13,050	11,350
21/01/2026	12,200	-0.05 (-0.41%)	130,500	1,530.96	0	0	12,250	13,100	11,400
20/01/2026	12,250	0.1 (0.82%)	6,900	83.93	0	0	12,150	13,000	11,300
19/01/2026	12,150	-0.05 (-0.41%)	7,000	85.56	0	0	12,200	13,050	11,350
16/01/2026	12,200	0 (0%)	5,300	64.85	0	0	12,200	13,050	11,350
15/01/2026	12,200	0 (0%)	22,800	278.28	0	0	12,200	13,050	11,350
14/01/2026	12,200	-0.05 (-0.41%)	12,700	155.26	0	0	12,250	13,100	11,400
13/01/2026	12,250	0.15 (1.24%)	2,900	35.85	0	0	12,100	12,900	11,300
12/01/2026	12,100	-0.3 (-2.42%)	38,400	466.69	0	0	12,400	13,250	11,550
09/01/2026	12,400	-0.1 (-0.8%)	10,200	125.6	0	0	12,500	13,350	11,650
08/01/2026	12,500	0.2 (1.63%)	20,600	257.72	0	0	12,300	13,150	11,450
07/01/2026	12,300	0.1 (0.82%)	5,000	61.5	0	0	12,200	13,050	11,350
06/01/2026	12,200	-0.1 (-0.81%)	1,800	21.95	0	0	12,300	13,150	11,450
05/01/2026	12,300	0 (0%)	15,700	194.61	0	0	12,300	13,150	11,450
31/12/2025	12,300	-0.05 (-0.4%)	11,800	144.2	0	0	12,350	13,200	11,500
30/12/2025	12,350	-0.05 (-0.4%)	2,900	35.87	0	0	12,400	13,250	11,550
29/12/2025	12,400	0.15 (1.22%)	10,600	131.32	0	0	12,250	13,100	11,400
26/12/2025	12,250	-0.15 (-1.21%)	1,300	15.93	0	0	12,400	13,250	11,550
25/12/2025	12,400	0.05 (0.4%)	1,600	19.75	0	0	12,350	13,200	11,500
24/12/2025	12,350	-0.05 (-0.4%)	2,200	27.17	0	0	12,400	13,250	11,550
23/12/2025	12,400	-0.05 (-0.4%)	3,100	38.22	0	0	12,450	13,300	11,600
22/12/2025	12,450	-0.05 (-0.4%)	15,400	187.75	0	0	12,500	13,350	11,650
19/12/2025	12,500	0 (0%)	5,300	65.92	0	0	12,500	13,350	11,650
18/12/2025	12,500	0.1 (0.81%)	23,400	294.41	0	0	12,400	13,250	11,550
17/12/2025	12,400	-0.2 (-1.59%)	1,900	23.61	0	0	12,600	13,450	11,750
16/12/2025	12,600	0.1 (0.8%)	13,800	169.29	0	0	12,500	13,350	11,650
15/12/2025	12,500	0.15 (1.21%)	4,100	50.87	0	0	12,350	13,200	11,500
12/12/2025	12,350	-0.2 (-1.59%)	124,600	1,564.13	0	0	12,550	13,400	11,700
11/12/2025	12,550	-0.1 (-0.79%)	6,400	80.83	0	0	12,650	13,500	11,800
10/12/2025	12,650	0 (0%)	1,800	22.42	0	0	12,650	13,500	11,800
09/12/2025	12,650	0 (0%)	9,300	116.84	0	0	12,650	13,500	11,800
08/12/2025	12,650	0 (0%)	7,000	87.73	0	0	12,650	13,500	11,800
05/12/2025	12,650	-0.15 (-1.17%)	12,100	152.12	0	0	12,800	13,650	11,950
04/12/2025	12,800	0.25 (1.99%)	41,700	535.57	0	0	12,550	13,400	11,700
03/12/2025	12,550	-0.1 (-0.79%)	8,500	107.24	0	0	12,650	13,500	11,800
02/12/2025	12,650	0.3 (2.43%)	3,900	48.43	0	0	12,350	13,200	11,500
01/12/2025	12,350	-0.15 (-1.2%)	6,500	80.47	0	0	12,500	13,350	11,650
28/11/2025	12,500	-0.3 (-2.34%)	6,300	78.87	0	0	12,800	13,650	11,950
27/11/2025	12,800	0.1 (0.79%)	3,300	41.29	0	0	12,700	13,550	11,850
26/11/2025	12,700	-0.05 (-0.39%)	1,200	15.09	0	0	12,750	13,600	11,900
25/11/2025	12,750	-0.15 (-1.16%)	44,000	562.08	0	0	12,900	13,800	12,000
24/11/2025	12,900	0.35 (2.79%)	71,200	907.23	0	0	12,550	13,400	11,700
21/11/2025	12,550	-0.1 (-0.79%)	9,100	114.21	0	0	12,650	13,500	11,800
20/11/2025	12,650	0.05 (0.4%)	8,900	112.1	0	0	12,600	13,450	11,750
19/11/2025	12,600	-0.05 (-0.4%)	13,300	167.5	0	0	12,650	13,500	11,800
18/11/2025	12,650	0 (0%)	7,200	90.82	0	0	12,650	13,500	11,800
17/11/2025	12,650	-0.05 (-0.39%)	6,600	83.45	0	0	12,700	13,550	11,850
14/11/2025	12,700	-0.1 (-0.78%)	3,700	47.05	0	0	12,800	13,650	11,950
13/11/2025	12,800	-0.1 (-0.78%)	9,900	126.12	0	0	12,900	13,800	12,000
12/11/2025	12,900	-0.05 (-0.39%)	13,600	171.82	0	0	12,950	13,850	12,050
11/11/2025	12,950	0.05 (0.39%)	3,200	41.27	0	0	12,900	13,800	12,000
10/11/2025	12,900	0.1 (0.78%)	12,600	161.59	0	0	12,800	13,650	11,950

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結