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
02/11/2026	17,900	-1.1 (-5.79%)	3,100	56.07	0	0	19,000	20,300	17,700
30/10/2026	19,000	0 (0%)	0	0	0	0	19,000	20,300	17,700
29/10/2026	19,000	-0.7 (-3.55%)	1,500	28.5	0	0	19,700	21,050	18,350
28/10/2026	19,700	1.2 (6.49%)	13,100	257.55	0	0	18,500	19,750	17,250
27/10/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
26/10/2026	18,500	0 (0%)	100	1.85	0	0	18,500	19,750	17,250
23/10/2026	18,500	0.45 (2.49%)	500	8.99	0	0	18,050	19,300	16,800
22/10/2026	18,050	0 (0%)	0	0	0	0	18,050	19,300	16,800
21/10/2026	18,050	1.05 (6.18%)	1,600	28.89	0	0	17,000	18,150	15,850
20/10/2026	17,000	-1 (-5.56%)	100	1.7	0	0	18,000	19,250	16,750
19/10/2026	18,000	0.1 (0.56%)	2,000	36	0	0	17,900	19,150	16,650
16/10/2026	17,900	0 (0%)	9,900	177.21	0	0	17,900	19,150	16,650
15/10/2026	17,900	-0.6 (-3.24%)	300	5.35	0	0	18,500	19,750	17,250
14/10/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
13/10/2026	18,500	0.7 (3.93%)	200	3.7	0	0	17,800	19,000	16,600
12/10/2026	17,800	-1.2 (-6.32%)	2,000	35.6	0	0	19,000	20,300	17,700
09/10/2026	19,000	0 (0%)	0	0	0	0	19,000	20,300	17,700
08/10/2026	19,000	1.2 (6.74%)	300	5.46	0	0	17,800	19,000	16,600
07/10/2026	17,800	0 (0%)	1,300	23.02	0	0	17,800	19,000	16,600
06/10/2026	17,800	0 (0%)	0	0	0	0	17,800	19,000	16,600
05/10/2026	17,800	0 (0%)	100	1.78	0	0	17,800	19,000	16,600
02/10/2026	17,800	-1.25 (-6.56%)	2,000	35.73	0	0	19,050	20,350	17,750
01/10/2026	19,050	0 (0%)	0	0	0	0	19,050	20,350	17,750
30/09/2026	19,050	0 (0%)	0	0	0	0	19,050	20,350	17,750
29/09/2026	19,050	-0.05 (-0.26%)	200	3.81	0	0	19,100	20,400	17,800
28/09/2026	19,100	-1.4 (-6.83%)	100	1.91	0	0	20,500	21,900	19,100
25/09/2026	20,500	1.1 (5.67%)	300	5.93	0	0	19,400	20,750	18,050
24/09/2026	19,400	0.9 (4.86%)	200	3.7	0	0	18,500	19,750	17,250
23/09/2026	18,500	0 (0%)	900	16.65	0	0	18,500	19,750	17,250
22/09/2026	18,500	-1.35 (-6.8%)	3,000	55.51	0	0	19,850	21,200	18,500
21/09/2026	19,850	0 (0%)	8,700	161.15	0	0	19,850	21,200	18,500
18/09/2026	19,850	0.85 (4.47%)	100	1.99	0	0	19,000	20,300	17,700
17/09/2026	19,000	1.1 (6.15%)	100	1.9	0	0	17,900	19,150	16,650
16/09/2026	17,900	-1.1 (-5.79%)	2,200	39.38	0	0	19,000	20,300	17,700
15/09/2026	19,000	0 (0%)	0	0	0	0	19,000	20,300	17,700
14/09/2026	19,000	0 (0%)	0	0	0	0	19,000	20,300	17,700
11/09/2026	19,000	-0.6 (-3.06%)	3,000	57.1	0	0	19,600	20,950	18,250
10/09/2026	19,600	0 (0%)	700	13.72	0	0	19,600	20,950	18,250
09/09/2026	19,600	0 (0%)	2,000	39.2	0	0	19,600	20,950	18,250
08/09/2026	19,600	0 (0%)	0	0	0	0	19,600	20,950	18,250
07/09/2026	19,600	-0.25 (-1.26%)	100	1.96	0	0	19,850	21,200	18,500
04/09/2026	19,850	0 (0%)	3,200	62.44	0	0	19,850	21,200	18,500
03/09/2026	19,850	0 (0%)	0	0	0	0	19,850	21,200	18,500
28/08/2026	19,850	-0.1 (-0.5%)	2,100	40.99	0	0	19,950	21,300	18,600
27/08/2026	19,950	0 (0%)	17,100	339.1	0	0	19,950	21,300	18,600
26/08/2026	19,950	0 (0%)	0	0	0	0	19,950	21,300	18,600
25/08/2026	19,950	-0.05 (-0.25%)	3,600	70.	0	0	20,000	21,400	18,600
24/08/2026	20,000	0.65 (3.36%)	16,400	326.29	0	0	19,350	20,700	18,000
21/08/2026	19,350	0 (0%)	0	0	0	0	19,350	20,700	18,000
20/08/2026	19,350	0 (0%)	4,500	86.94	0	0	19,350	20,700	18,000
19/08/2026	19,350	0 (0%)	0	0	0	0	19,350	20,700	18,000
18/08/2026	19,350	0 (0%)	0	0	0	0	19,350	20,700	18,000
17/08/2026	19,350	0 (0%)	0	0	0	0	19,350	20,700	18,000
14/08/2026	19,350	0 (0%)	10,000	190.04	0	0	19,350	20,700	18,000
13/08/2026	19,350	-0.15 (-0.77%)	200	3.88	0	0	19,500	20,850	18,150
12/08/2026	19,500	0 (0%)	0	0	0	0	19,500	20,850	18,150
11/08/2026	19,500	0 (0%)	0	0	0	0	19,500	20,850	18,150
10/08/2026	19,500	0.05 (0.26%)	7,400	141.1	0	0	19,450	20,800	18,100
07/08/2026	19,450	-0.05 (-0.26%)	14,600	281.03	0	0	19,500	20,850	18,150
06/08/2026	19,500	-0.05 (-0.26%)	500	9.75	0	0	19,550	20,900	18,200
05/08/2026	19,550	0.55 (2.89%)	1,200	23.51	0	0	19,000	20,300	17,700
04/08/2026	19,000	0 (0%)	0	0	0	0	19,000	20,300	17,700
03/08/2026	19,000	-0.9 (-4.52%)	1,600	29.88	0	0	19,900	21,250	18,550
31/07/2026	19,900	0 (0%)	2,100	39.97	0	0	19,900	21,250	18,550
30/07/2026	19,900	0 (0%)	0	0	0	0	19,900	21,250	18,550
29/07/2026	19,900	0 (0%)	2,700	53.18	0	0	19,900	21,250	18,550
28/07/2026	19,900	0 (0%)	11,000	218.9	0	0	19,900	21,250	18,550
27/07/2026	19,900	0 (0%)	0	0	0	0	19,900	21,250	18,550
24/07/2026	19,900	0 (0%)	500	9.95	0	0	19,900	21,250	18,550
23/07/2026	19,900	0.4 (2.05%)	6,700	130.73	0	0	19,500	20,850	18,150
22/07/2026	19,500	0.5 (2.63%)	14,900	293.29	0	0	19,000	20,300	17,700
21/07/2026	19,000	-1.1 (-5.47%)	21,800	435.97	0	0	20,100	21,500	18,700
20/07/2026	20,100	-0.45 (-2.19%)	500	10.05	0	0	20,550	21,950	19,150
17/07/2026	20,550	0 (0%)	0	0	0	0	20,550	21,950	19,150
16/07/2026	20,550	0 (0%)	1,100	22.61	0	0	20,550	21,950	19,150
15/07/2026	20,550	0 (0%)	2,500	51.32	0	0	20,550	21,950	19,150
14/07/2026	20,550	0 (0%)	0	0	0	0	20,550	21,950	19,150
13/07/2026	20,550	0 (0%)	800	16.44	0	0	20,550	21,950	19,150
10/07/2026	20,550	0 (0%)	300	6.17	0	0	20,550	21,950	19,150
09/07/2026	20,550	-0.9 (-4.2%)	6,300	131.72	0	0	21,450	22,950	19,950
08/07/2026	21,450	0.8 (3.87%)	7,500	158.5	0	0	20,650	22,050	19,250
07/07/2026	20,650	-1.35 (-6.14%)	5,200	107.53	0	0	22,000	23,500	20,500
06/07/2026	22,000	0 (0%)	8,100	174.39	0	0	22,000	23,500	20,500
03/07/2026	22,000	-1.65 (-6.98%)	57,500	1,269.19	0	0	23,650	25,300	22,000
02/07/2026	23,650	-1.75 (-6.89%)	30,200	715.06	0	0	25,400	27,150	23,650
01/07/2026	25,400	1.65 (6.95%)	104,700	2,631.74	0	0	23,750	25,400	22,100
30/06/2026	23,750	1.55 (6.98%)	9,700	230.38	0	0	22,200	23,750	20,650
29/06/2026	22,200	1.45 (6.99%)	62,800	1,394.06	0	0	20,750	22,200	19,300
26/06/2026	20,750	1.35 (6.96%)	146,300	3,035.73	0	0	19,400	20,750	18,050
25/06/2026	19,400	0.4 (2.11%)	16,900	327.4	0	0	19,000	20,300	17,700
24/06/2026	19,000	1.1 (6.15%)	47,900	889.2	0	0	17,900	19,150	16,650
23/06/2026	17,900	0.25 (1.42%)	1,400	25.02	0	0	17,650	18,850	16,450
22/06/2026	17,650	0.2 (1.15%)	1,000	17.65	0	0	17,450	18,650	16,250
19/06/2026	17,450	0.25 (1.45%)	11,100	195.22	0	0	17,200	18,400	16,000
18/06/2026	17,200	-0.15 (-0.86%)	12,600	218.11	0	0	17,350	18,550	16,150
17/06/2026	17,350	-0.05 (-0.29%)	3,200	55.19	0	0	17,400	18,600	16,200
16/06/2026	17,400	0 (0%)	11,100	191.13	0	0	17,400	18,600	16,200
15/06/2026	17,400	0 (0%)	9,000	158.16	0	0	17,400	18,600	16,200
12/06/2026	17,400	0.2 (1.16%)	3,200	55.31	0	0	17,200	18,400	16,000
11/06/2026	17,200	-0.25 (-1.43%)	2,400	40.43	0	0	17,450	18,650	16,250
10/06/2026	17,450	0.45 (2.65%)	7,200	125.46	0	0	17,000	18,150	15,850
09/06/2026	17,000	0 (0%)	700	11.75	0	0	17,000	18,150	15,850
08/06/2026	17,000	0.5 (3.03%)	11,700	198.81	0	0	16,500	17,650	15,350
05/06/2026	16,500	0 (0%)	0	0	0	0	16,500	17,650	15,350
04/06/2026	16,500	0 (0%)	0	0	0	0	16,500	17,650	15,350
03/06/2026	16,500	0 (0%)	0	0	0	0	16,500	17,650	15,350
02/06/2026	16,500	-0.05 (-0.3%)	900	14.87	0	0	16,550	17,700	15,400
01/06/2026	16,550	-0.45 (-2.65%)	50,000	827.5	0	0	17,000	18,150	15,850
29/05/2026	17,000	-0.3 (-1.73%)	100	1.7	0	0	17,300	18,500	16,100
28/05/2026	17,300	0.1 (0.58%)	1,600	27.66	0	0	17,200	18,400	16,000
27/05/2026	17,200	0.25 (1.47%)	3,200	54.97	0	0	16,950	18,100	15,800
26/05/2026	16,950	0.05 (0.3%)	1,000	16.31	0	0	16,900	18,050	15,750
25/05/2026	16,900	0 (0%)	0	0	0	0	16,900	18,050	15,750
22/05/2026	16,900	0.1 (0.6%)	900	15.21	0	0	16,800	17,950	15,650
21/05/2026	16,800	0 (0%)	0	0	0	0	16,800	17,950	15,650
20/05/2026	16,800	0.05 (0.3%)	100	1.68	0	0	16,750	17,900	15,600
19/05/2026	16,750	-0.05 (-0.3%)	2,800	46.92	0	0	16,800	17,950	15,650
18/05/2026	16,800	-0.05 (-0.3%)	100	1.68	0	0	16,850	18,000	15,700
15/05/2026	16,850	0 (0%)	500	8.43	0	0	16,850	18,000	15,700
14/05/2026	16,850	-0.15 (-0.88%)	200	3.38	0	0	17,000	18,150	15,850
13/05/2026	17,000	0 (0%)	0	0	0	0	17,000	18,150	15,850
12/05/2026	17,000	0.2 (1.19%)	1,200	19.5	0	0	16,800	17,950	15,650
11/05/2026	16,800	-0.1 (-0.59%)	700	11.77	0	0	16,900	18,050	15,750
08/05/2026	16,900	0 (0%)	0	0	0	0	16,900	18,050	15,750
07/05/2026	16,900	0 (0%)	2,800	47.32	0	0	16,900	18,050	15,750
06/05/2026	16,900	-0.3 (-1.74%)	400	6.8	0	0	17,200	18,400	16,000
05/05/2026	17,200	0 (0%)	0	0	0	0	17,200	18,400	16,000
04/05/2026	17,200	0.1 (0.58%)	100	1.72	0	0	17,100	18,250	15,950

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結