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
25/06/2026	20,000	0.2 (1.01%)	3,900	76.25	0	0	19,800	21,700	17,900
24/06/2026	19,800	-2.2 (-10%)	4,300	85.53	0	0	22,000	24,200	19,800
23/06/2026	22,000	0 (0%)	1	0.02	0	0	22,000	24,200	19,800
22/06/2026	22,000	0 (0%)	232	5.21	0	0	22,000	24,200	19,800
19/06/2026	22,000	1.3 (6.28%)	200	4.36	0	0	20,700	22,700	18,700
18/06/2026	20,700	-0.5 (-2.36%)	801	16.74	0	0	21,200	23,300	19,100
17/06/2026	21,200	0.6 (2.91%)	426	9.26	0	0	20,600	22,600	18,600
16/06/2026	20,600	1 (5.1%)	106	2.19	0	0	19,600	21,500	17,700
15/06/2026	19,600	-0.5 (-2.49%)	1,182	23.37	0	0	20,100	22,100	18,100
12/06/2026	20,100	-2.2 (-9.87%)	10,531	211.82	0	0	22,300	24,500	20,100
11/06/2026	22,300	1.1 (5.19%)	1,263	28.04	0	0	21,200	23,300	19,100
10/06/2026	21,200	0.8 (3.92%)	100	2.12	0	0	20,400	22,400	18,400
09/06/2026	20,400	1.1 (5.7%)	1,200	23.36	0	0	19,300	21,200	17,400
08/06/2026	19,300	-1.7 (-8.1%)	3,300	62.71	0	0	21,000	23,100	18,900
05/06/2026	21,000	0.6 (2.94%)	210	4.34	0	0	20,400	22,400	18,400
04/06/2026	20,400	0 (0%)	201	4.06	0	0	20,400	22,400	18,400
03/06/2026	20,400	-0.2 (-0.97%)	200	4.08	0	0	20,600	22,600	18,600
02/06/2026	20,600	-0.2 (-0.96%)	411	8.01	0	0	20,800	22,800	18,800
01/06/2026	20,800	-0.2 (-0.95%)	400	7.78	0	0	21,000	23,100	18,900
29/05/2026	21,000	1.2 (6.06%)	106	2.23	0	0	19,800	21,700	17,900
28/05/2026	19,800	-0.2 (-1%)	2,800	55.39	0	0	20,000	22,000	18,000
27/05/2026	20,000	-0.1 (-0.5%)	1,005	20.13	0	0	20,100	22,100	18,100
26/05/2026	20,100	-0.4 (-1.95%)	700	14.16	0	0	20,500	22,500	18,500
25/05/2026	20,500	0 (0%)	9	0.17	0	0	20,500	22,500	18,500
22/05/2026	20,500	0.6 (3.02%)	2,200	43.28	0	0	19,900	21,800	18,000
21/05/2026	19,900	-1.2 (-5.69%)	801	15.94	0	0	21,100	23,200	19,000
20/05/2026	21,100	-0.7 (-3.21%)	310	6.54	0	0	21,800	23,900	19,700
19/05/2026	21,800	1.5 (7.39%)	700	14.51	0	0	20,300	22,300	18,300
18/05/2026	20,300	0 (0%)	0	0	0	0	20,300	22,300	18,300
15/05/2026	20,300	0 (0%)	700	14.05	0	0	20,300	22,300	18,300
14/05/2026	20,300	0.1 (0.5%)	3,511	71.41	0	0	20,200	22,200	18,200
13/05/2026	20,200	-0.9 (-4.27%)	1,506	31.3	0	0	21,100	23,200	19,000
12/05/2026	21,100	-0.6 (-2.76%)	15,700	308.75	0	0	21,700	23,800	19,600
11/05/2026	21,700	-0.1 (-0.46%)	100	2.17	0	0	21,800	23,900	19,700
08/05/2026	21,800	0 (0%)	0	0	0	0	21,800	23,900	19,700
07/05/2026	21,800	0 (0%)	5	0.11	0	0	21,800	23,900	19,700
06/05/2026	21,800	0 (0%)	200	4.28	0	0	21,800	23,900	19,700
05/05/2026	21,800	0 (0%)	0	0	0	0	21,800	23,900	19,700
04/05/2026	21,800	0.4 (1.87%)	205	4.25	0	0	21,400	23,500	19,300
29/04/2026	21,400	0.6 (2.88%)	321	6.78	0	0	20,800	22,800	18,800
28/04/2026	20,800	-1 (-4.59%)	901	18.78	0	0	21,800	23,900	19,700
24/04/2026	21,800	1.1 (5.31%)	1,801	37.72	0	0	20,700	22,700	18,700
23/04/2026	20,700	-1.1 (-5.05%)	900	19.02	0	0	21,800	23,900	19,700
22/04/2026	21,800	-0.7 (-3.11%)	800	17.47	0	0	22,500	24,700	20,300
21/04/2026	22,500	-0.4 (-1.75%)	30,687	642.13	0	0	22,900	25,100	20,700
20/04/2026	22,900	-0.7 (-2.97%)	14,001	306.41	0	0	23,600	25,900	21,300
17/04/2026	23,600	0.4 (1.72%)	100	2.36	0	0	23,200	25,500	20,900
16/04/2026	23,200	0 (0%)	0	0	0	0	23,200	25,500	20,900
15/04/2026	23,200	-0.2 (-0.85%)	300	6.96	0	0	23,400	25,700	21,100
14/04/2026	23,400	-0.4 (-1.68%)	380	8.8	0	0	23,800	26,100	21,500
13/04/2026	23,800	0 (0%)	2	0.04	0	0	23,800	26,100	21,500
10/04/2026	23,800	0 (0%)	900	21.17	0	0	23,800	26,100	21,500
09/04/2026	23,800	0 (0%)	100	2.38	0	0	23,800	26,100	21,500
08/04/2026	23,800	0.4 (1.71%)	101	2.4	0	0	23,400	25,700	21,100
07/04/2026	23,400	0 (0%)	1	0.02	0	0	23,400	25,700	21,100
06/04/2026	23,400	0 (0%)	1,069	25.01	0	0	23,400	25,700	21,100
03/04/2026	23,400	-0.3 (-1.27%)	245	5.6	0	0	23,700	26,000	21,400
02/04/2026	23,700	1.6 (7.24%)	114	2.67	0	0	22,100	24,300	19,900
01/04/2026	22,100	-0.9 (-3.91%)	1,228	27.8	0	0	23,000	25,300	20,700
31/03/2026	23,000	-0.7 (-2.95%)	758	17.66	0	0	23,700	26,000	21,400
30/03/2026	23,700	0.4 (1.72%)	300	7.14	0	0	23,300	25,600	21,000
27/03/2026	23,300	0 (0%)	601	13.79	0	0	23,300	25,600	21,000
26/03/2026	23,300	-0.2 (-0.85%)	210	4.97	0	0	23,500	25,800	21,200
25/03/2026	23,500	-0.1 (-0.42%)	900	20.86	0	0	23,600	25,900	21,300
24/03/2026	23,600	0 (0%)	25	0.56	0	0	23,600	25,900	21,300
23/03/2026	23,600	-0.1 (-0.42%)	400	9.11	0	0	23,700	26,000	21,400
20/03/2026	23,700	0 (0%)	401	9.18	0	0	23,700	26,000	21,400
19/03/2026	23,700	0.7 (3.04%)	215	5.09	0	0	23,000	25,300	20,700
18/03/2026	23,000	0.6 (2.68%)	3,300	73.86	0	0	22,400	24,600	20,200
17/03/2026	22,400	-1.8 (-7.44%)	1,010	22.98	0	0	24,200	26,600	21,800
16/03/2026	24,200	0.3 (1.26%)	1,283	30.29	0	0	23,900	26,200	21,600
13/03/2026	23,900	0.1 (0.42%)	300	7.18	0	0	23,800	26,100	21,500
12/03/2026	23,800	0.5 (2.15%)	2,600	61.38	0	0	23,300	25,600	21,000
11/03/2026	23,300	0.9 (4.02%)	801	18.38	0	0	22,400	24,600	20,200
10/03/2026	22,900	0 (0%)	6,100	140.03	0	0	22,900	25,100	20,700
09/03/2026	22,900	-1.6 (-6.53%)	4,400	99.48	0	0	24,500	26,900	22,100
06/03/2026	24,500	-1.1 (-4.3%)	91,315	2,228.63	0	0	25,600	28,100	23,100
05/03/2026	25,600	1.1 (4.49%)	300	7.55	0	0	24,500	26,900	22,100
04/03/2026	24,500	-1.3 (-5.04%)	56,901	1,328.49	0	0	25,800	28,300	23,300
03/03/2026	25,800	-0.1 (-0.39%)	2,300	57.61	0	0	25,900	28,400	23,400
02/03/2026	25,900	-0.1 (-0.38%)	1,103	28.57	0	0	26,000	28,600	23,400
27/02/2026	26,000	0.9 (3.59%)	100	2.6	0	0	25,100	27,600	22,600
26/02/2026	25,100	-0.9 (-3.46%)	1,401	35.23	0	0	26,000	28,600	23,400
25/02/2026	26,000	1 (4%)	6,700	171.54	0	0	25,000	27,500	22,500
24/02/2026	25,000	-1.1 (-4.21%)	6,700	167.7	0	0	26,100	28,700	23,500
23/02/2026	26,100	-0.9 (-3.33%)	101	2.64	0	0	27,000	29,700	24,300
13/02/2026	27,000	1.4 (5.47%)	100	2.7	0	0	25,600	28,100	23,100
12/02/2026	25,600	-0.3 (-1.16%)	200	5.21	0	0	25,900	28,400	23,400
11/02/2026	25,900	-1.1 (-4.07%)	2,248	57.51	0	0	27,000	29,700	24,300
10/02/2026	27,000	1.2 (4.65%)	515	13.55	0	0	25,800	28,300	23,300
09/02/2026	25,800	0.3 (1.18%)	1,200	30.83	0	0	25,500	28,000	23,000
06/02/2026	25,500	-2.1 (-7.61%)	11,300	282.26	0	0	27,600	30,300	24,900
05/02/2026	27,600	-0.1 (-0.36%)	300	8.32	0	0	27,700	30,400	25,000
04/02/2026	27,700	0.2 (0.73%)	13,000	330.19	0	0	27,500	30,200	24,800
03/02/2026	27,500	-0.3 (-1.08%)	1,616	42.82	0	0	27,800	30,500	25,100
02/02/2026	27,800	0.2 (0.72%)	1,800	48.46	0	0	27,600	30,300	24,900
30/01/2026	27,600	-0.2 (-0.72%)	2,817	76.68	0	0	27,800	30,500	25,100
29/01/2026	27,800	0.5 (1.83%)	2,100	56.84	0	0	27,300	30,000	24,600
28/01/2026	27,300	-3 (-9.9%)	11,014	301.7	0	0	30,300	33,300	27,300
27/01/2026	30,300	-0.5 (-1.62%)	5,700	161.3	0	0	30,800	33,800	27,800
26/01/2026	30,800	-0.7 (-2.22%)	20,740	594.82	0	0	31,500	34,600	28,400
23/01/2026	31,500	-3.4 (-9.74%)	19,117	602.5	0	0	34,900	38,300	31,500
22/01/2026	34,900	0 (0%)	0	0	0	0	34,900	38,300	31,500
21/01/2026	34,900	0 (0%)	0	0	500,000	16,000	34,900	38,300	31,500
20/01/2026	34,900	0.2 (0.58%)	100	3.49	0	0	34,700	38,100	31,300
19/01/2026	34,700	0 (0%)	0	0	0	0	34,700	38,100	31,300
16/01/2026	34,700	-0.3 (-0.86%)	1,000	34.21	0	0	35,000	38,500	31,500
15/01/2026	35,000	-0.8 (-2.23%)	200	6.99	0	0	35,800	39,300	32,300
14/01/2026	35,800	0 (0%)	0	0	0	0	35,800	39,300	32,300
13/01/2026	35,800	0 (0%)	0	0	0	0	35,800	39,300	32,300
12/01/2026	35,800	0 (0%)	0	0	0	0	35,800	39,300	32,300
09/01/2026	35,800	0 (0%)	0	0	0	0	35,800	39,300	32,300
08/01/2026	35,800	0 (0%)	1	0.04	0	0	35,800	39,300	32,300
07/01/2026	35,800	0.6 (1.7%)	100	3.58	0	0	35,200	38,700	31,700
06/01/2026	35,200	-1.3 (-3.56%)	2,000	66.26	0	0	36,500	40,100	32,900
05/01/2026	36,500	0 (0%)	0	0	0	0	36,500	40,100	32,900
31/12/2025	36,500	0 (0%)	0	0	0	0	36,500	40,100	32,900
30/12/2025	36,500	1.3 (3.69%)	4,801	157.5	0	0	35,200	38,700	31,700
29/12/2025	35,200	0 (0%)	0	0	0	0	35,200	38,700	31,700
26/12/2025	35,200	0 (0%)	0	0	0	0	35,200	38,700	31,700
25/12/2025	35,200	-0.6 (-1.68%)	2,900	96.69	0	0	35,800	39,300	32,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結