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
11/09/2026	21,000	0 (0%)	0	0	0	0	21,000	23,100	18,900
10/09/2026	21,000	0 (0%)	9	0.19	0	0	21,000	23,100	18,900
09/09/2026	21,000	0 (0%)	0	0	0	0	21,000	23,100	18,900
08/09/2026	21,000	0 (0%)	0	0	0	0	21,000	23,100	18,900
07/09/2026	21,000	0.2 (0.96%)	126,400	2,754.37	0	0	20,800	22,800	18,800
04/09/2026	20,800	0 (0%)	100	2.08	0	0	20,800	22,800	18,800
03/09/2026	20,800	-0.1 (-0.48%)	2,200	44.65	0	0	20,900	22,900	18,900
28/08/2026	20,900	0.1 (0.48%)	3,800	75.59	0	0	20,800	22,800	18,800
27/08/2026	20,800	0 (0%)	0	0	0	0	20,800	22,800	18,800
26/08/2026	20,800	-0.1 (-0.48%)	1,101	22.97	0	0	20,900	22,900	18,900
25/08/2026	20,900	-0.1 (-0.48%)	6,200	128.15	0	0	21,000	23,100	18,900
24/08/2026	21,000	0.6 (2.94%)	2,476	50.87	0	0	20,400	22,400	18,400
21/08/2026	20,400	0.7 (3.55%)	128,524	2,596.68	0	0	19,700	21,600	17,800
20/08/2026	19,700	0.8 (4.23%)	2,206	42.79	0	0	18,900	20,700	17,100
19/08/2026	18,900	0.4 (2.16%)	2,200	40.98	0	0	18,500	20,300	16,700
18/08/2026	18,500	0.1 (0.54%)	1,500	27.97	0	0	18,400	20,200	16,600
17/08/2026	18,400	0 (0%)	0	0	0	0	18,400	20,200	16,600
14/08/2026	18,400	-0.2 (-1.08%)	1,317	24.19	0	0	18,600	20,400	16,800
13/08/2026	18,600	0.3 (1.64%)	3,201	59.26	0	0	18,300	20,100	16,500
12/08/2026	18,300	-0.4 (-2.14%)	14,637	250.53	0	0	18,700	20,500	16,900
11/08/2026	18,700	0 (0%)	2	0.04	0	0	18,700	20,500	16,900
10/08/2026	18,700	0 (0%)	79	1.48	0	0	18,700	20,500	16,900
07/08/2026	18,700	0 (0%)	502	9.39	0	0	18,700	20,500	16,900
06/08/2026	18,700	-0.3 (-1.58%)	205	3.69	0	0	19,000	20,900	17,100
05/08/2026	19,000	0.6 (3.26%)	200	3.88	0	0	18,400	20,200	16,600
04/08/2026	18,400	-0.5 (-2.65%)	1,201	20.67	0	0	18,900	20,700	17,100
03/08/2026	18,900	0.1 (0.53%)	402	7.69	0	0	18,800	20,600	17,000
31/07/2026	18,800	-0.6 (-3.09%)	16,503	289.27	0	0	19,400	21,300	17,500
30/07/2026	19,400	0.1 (0.52%)	206	4.12	0	0	19,300	21,200	17,400
29/07/2026	19,300	-0.2 (-1.03%)	10,406	183.5	0	0	19,500	21,400	17,600
28/07/2026	19,500	-0.2 (-1.02%)	306	5.64	0	0	19,700	21,600	17,800
27/07/2026	19,700	0.5 (2.6%)	218	4.31	0	0	19,200	21,100	17,300
24/07/2026	19,200	0 (0%)	7,703	133.72	0	0	19,200	21,100	17,300
23/07/2026	19,200	0.2 (1.05%)	5,200	89.14	0	0	19,000	20,900	17,100
22/07/2026	19,000	0.3 (1.6%)	7,509	127.85	0	0	18,700	20,500	16,900
21/07/2026	18,700	-2 (-9.66%)	801	14.98	0	0	20,700	22,700	18,700
20/07/2026	20,700	0 (0%)	9	0.19	0	0	20,700	22,700	18,700
17/07/2026	20,700	-0.9 (-4.17%)	9,701	189.43	0	0	21,600	23,700	19,500
16/07/2026	21,600	-2.4 (-10%)	101	2.18	0	0	24,000	26,400	21,600
15/07/2026	24,000	0 (0%)	0	0	0	0	24,000	26,400	21,600
14/07/2026	24,000	0 (0%)	24	0.52	0	0	24,000	26,400	21,600
13/07/2026	24,000	0 (0%)	110	2.62	0	0	24,000	26,400	21,600
10/07/2026	24,000	1.6 (7.14%)	16,000	384	0	0	22,400	24,600	20,200
09/07/2026	22,400	0 (0%)	0	0	0	0	22,400	24,600	20,200
08/07/2026	22,400	0 (0%)	0	0	0	0	22,400	24,600	20,200
07/07/2026	22,400	0 (0%)	0	0	0	0	22,400	24,600	20,200
06/07/2026	22,400	0 (0%)	1	0.02	0	0	22,400	24,600	20,200
03/07/2026	22,400	0.7 (3.23%)	100	2.24	0	0	21,700	23,800	19,600
02/07/2026	21,700	1.3 (6.37%)	107	2.32	0	0	20,400	22,400	18,400
01/07/2026	20,400	0.1 (0.49%)	106,105	2,351.94	0	0	20,300	22,300	18,300
30/06/2026	20,300	0 (0%)	3,010	61.12	0	0	20,300	22,300	18,300
29/06/2026	20,300	0 (0%)	2	0.04	0	0	20,300	22,300	18,300
26/06/2026	20,300	0.3 (1.5%)	315	6.25	0	0	20,000	22,000	18,000
25/06/2026	20,000	0.2 (1.01%)	3,922	76.69	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

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結