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
18/09/2026	8,000	0.1 (1.27%)	2,000	15.93	0	0	7,900	9,000	6,800
17/09/2026	7,800	0 (0%)	1,513	11.9	0	0	7,800	8,900	6,700
16/09/2026	7,800	0.1 (1.3%)	1,408	10.94	0	0	7,700	8,800	6,600
15/09/2026	7,700	-0.3 (-3.75%)	8,700	67.02	0	0	8,000	9,200	6,800
14/09/2026	7,800	-0.5 (-6.02%)	22,861	182.47	0	0	8,300	9,500	7,100
11/09/2026	8,300	0 (0%)	26	0.22	0	0	8,300	9,500	7,100
10/09/2026	8,300	0 (0%)	0	0	0	0	8,300	9,500	7,100
09/09/2026	8,300	0 (0%)	211	1.74	0	0	8,300	9,500	7,100
08/09/2026	8,300	0 (0%)	38	0.32	0	0	8,300	9,500	7,100
07/09/2026	8,300	0.3 (3.75%)	106	0.88	0	0	8,000	9,200	6,800
04/09/2026	8,100	0.1 (1.25%)	705	5.66	0	0	8,000	9,200	6,800
03/09/2026	8,000	-0.1 (-1.23%)	3,681	29.47	0	0	8,100	9,300	6,900
28/08/2026	8,300	0 (0%)	4,800	38.92	0	0	8,300	9,500	7,100
27/08/2026	8,300	0.3 (3.75%)	5,300	43.91	0	0	8,000	9,200	6,800
26/08/2026	7,900	-0.1 (-1.25%)	4,800	38.3	0	0	8,000	9,200	6,800
25/08/2026	8,000	0 (0%)	3,400	27.08	0	0	8,000	9,200	6,800
24/08/2026	8,000	-0.2 (-2.44%)	2,891	23.21	0	0	8,200	9,400	7,000
21/08/2026	8,200	0.2 (2.5%)	1,103	9.03	0	0	8,000	9,200	6,800
20/08/2026	8,000	-0.1 (-1.23%)	500	4	0	0	8,100	9,300	6,900
19/08/2026	8,100	0 (0%)	100	0.81	0	0	8,100	9,300	6,900
18/08/2026	8,100	0.1 (1.25%)	5,000	40.5	0	0	8,000	9,200	6,800
17/08/2026	7,900	-0.1 (-1.25%)	1,300	10.39	0	0	8,000	9,200	6,800
14/08/2026	8,000	-0.3 (-3.61%)	6,000	48	0	0	8,300	9,500	7,100
13/08/2026	8,300	0.2 (2.47%)	400	3.33	0	0	8,100	9,300	6,900
12/08/2026	8,100	0.2 (2.53%)	4,809	38.85	0	0	7,900	9,000	6,800
11/08/2026	8,000	-0.4 (-4.76%)	4,681	37.08	0	0	8,400	9,600	7,200
10/08/2026	8,300	0.5 (6.41%)	200	1.67	0	0	7,800	8,900	6,700
07/08/2026	7,800	0.2 (2.63%)	200	1.55	0	0	7,600	8,700	6,500
06/08/2026	8,000	-0.4 (-4.76%)	35,163	267.82	0	0	8,400	9,600	7,200
05/08/2026	8,500	0.4 (4.94%)	35,702	299.37	0	0	8,100	9,300	6,900
04/08/2026	8,100	0 (0%)	300	2.43	0	0	8,100	9,300	6,900
03/08/2026	8,000	0 (0%)	926	7.5	0	0	8,000	9,200	6,800
31/07/2026	8,000	0 (0%)	1,304	10.43	0	0	8,000	9,200	6,800
30/07/2026	8,000	-0.5 (-5.88%)	20,120	161.6	0	0	8,500	9,700	7,300
29/07/2026	8,600	0 (0%)	2,842	24.23	0	0	8,600	9,800	7,400
28/07/2026	8,600	0.3 (3.61%)	2,150	18.48	0	0	8,300	9,500	7,100
27/07/2026	8,300	-0.6 (-6.74%)	53,204	441.52	0	0	8,900	10,200	7,600
24/07/2026	10,600	0.3 (2.91%)	4,500	48.07	0	0	10,300	11,800	8,800
23/07/2026	10,300	-0.1 (-0.96%)	2,530	26.1	0	0	10,400	11,900	8,900
22/07/2026	10,400	0.2 (1.96%)	2,526	26.19	0	0	10,200	11,700	8,700
21/07/2026	10,200	-0.5 (-4.67%)	32,107	326.8	0	0	10,700	12,300	9,100
20/07/2026	10,600	-0.1 (-0.93%)	6,608	70.67	0	0	10,700	12,300	9,100
17/07/2026	10,700	0 (0%)	25,801	275.67	0	0	10,700	12,300	9,100
16/07/2026	10,700	-0.2 (-1.83%)	23,200	248.76	23,000	213.9	10,900	12,500	9,300
15/07/2026	10,900	0 (0%)	6,100	66.49	0	0	10,900	12,500	9,300
14/07/2026	10,900	0.1 (0.93%)	11,110	121.1	0	0	10,800	12,400	9,200
13/07/2026	11,100	0 (0%)	11,300	121.89	0	0	11,100	12,700	9,500
10/07/2026	11,100	0 (0%)	10,400	114.98	0	0	11,100	12,700	9,500
09/07/2026	11,000	0 (0%)	17,040	188.66	0	0	11,000	12,600	9,400
08/07/2026	11,000	0 (0%)	0	0	0	0	11,000	12,600	9,400
07/07/2026	11,200	0 (0%)	5,500	60.51	0	0	11,200	12,800	9,600
06/07/2026	11,200	0 (0%)	2,520	28.34	0	0	11,200	12,800	9,600
03/07/2026	11,200	0 (0%)	57	0.64	0	0	11,200	12,800	9,600
02/07/2026	11,200	0.2 (1.82%)	2,809	31.46	0	0	11,000	12,600	9,400
01/07/2026	11,000	0 (0%)	10	0.11	0	0	11,000	12,600	9,400
30/06/2026	11,100	0.2 (1.83%)	2,100	23.15	0	0	10,900	12,500	9,300
29/06/2026	11,000	0.1 (0.92%)	3,800	41.6	0	0	10,900	12,500	9,300
26/06/2026	10,900	-0.1 (-0.91%)	4,400	48.08	0	0	11,000	12,600	9,400
25/06/2026	11,200	0.1 (0.9%)	7,101	78.45	0	0	11,100	12,700	9,500
24/06/2026	11,100	-0.1 (-0.89%)	9,400	104.24	0	0	11,200	12,800	9,600
23/06/2026	11,200	0 (0%)	100	1.12	0	0	11,200	12,800	9,600
22/06/2026	11,200	0.1 (0.9%)	900	10.04	0	0	11,100	12,700	9,500
19/06/2026	11,000	0 (0%)	19,114	211.33	0	0	11,000	12,600	9,400
18/06/2026	11,000	0 (0%)	11,820	130.02	0	0	11,000	12,600	9,400
17/06/2026	11,000	0 (0%)	5,600	61.6	0	0	11,000	12,600	9,400
16/06/2026	11,000	0 (0%)	15,210	167.52	0	0	11,000	12,600	9,400
15/06/2026	11,000	-0.1 (-0.9%)	102,600	1,128.9	0	0	11,100	12,700	9,500
12/06/2026	11,100	0 (0%)	16,400	182.63	0	0	11,100	12,700	9,500
11/06/2026	11,100	0.1 (0.91%)	3,800	42	0	0	11,000	12,600	9,400
10/06/2026	11,300	0.1 (0.89%)	4,407	48.59	0	0	11,200	12,800	9,600
09/06/2026	11,200	0 (0%)	1,820	20.41	0	0	11,200	12,800	9,600
08/06/2026	11,000	-0.4 (-3.51%)	5,600	62.55	0	0	11,400	13,100	9,700
05/06/2026	11,300	0 (0%)	6,005	68.31	0	0	11,300	12,900	9,700
04/06/2026	11,300	0 (0%)	400	4.52	0	0	11,300	12,900	9,700
03/06/2026	11,500	0.1 (0.88%)	8,100	91.77	0	0	11,400	13,100	9,700
02/06/2026	11,300	-0.2 (-1.74%)	737	8.43	0	0	11,500	13,200	9,800
01/06/2026	11,600	0.2 (1.75%)	301	3.47	0	0	11,400	13,100	9,700
29/05/2026	11,400	-0.2 (-1.72%)	327	3.73	0	0	11,600	13,300	9,900
28/05/2026	11,500	0 (0%)	14,700	171.14	0	0	11,500	13,200	9,800
27/05/2026	11,500	0 (0%)	68	0.78	0	0	11,500	13,200	9,800
26/05/2026	11,800	0.2 (1.72%)	302	3.48	0	0	11,600	13,300	9,900
25/05/2026	11,600	0.4 (3.57%)	7,520	87.53	0	0	11,200	12,800	9,600
22/05/2026	11,700	0 (0%)	16,966	190.76	0	0	11,700	13,400	10,000
21/05/2026	11,500	0.2 (1.77%)	4,417	51.82	0	0	11,300	12,900	9,700
20/05/2026	11,300	-0.2 (-1.74%)	31,400	356.38	0	0	11,500	13,200	9,800
19/05/2026	11,500	-0.1 (-0.86%)	3,500	40.25	0	0	11,600	13,300	9,900
18/05/2026	11,900	0.2 (1.71%)	10,954	126.65	0	0	11,700	13,400	10,000
15/05/2026	11,600	-0.5 (-4.13%)	8,500	99.8	0	0	12,100	13,900	10,300
14/05/2026	12,100	0.2 (1.68%)	380	4.61	0	0	11,900	13,600	10,200
13/05/2026	11,900	0 (0%)	104	1.24	0	0	11,900	13,600	10,200
12/05/2026	12,000	0.5 (4.35%)	1,600	19.01	0	0	11,500	13,200	9,800
11/05/2026	11,400	-0.2 (-1.72%)	9,102	104.25	0	0	11,600	13,300	9,900
08/05/2026	11,900	0.2 (1.71%)	2,100	24.39	0	0	11,700	13,400	10,000
07/05/2026	11,500	0.2 (1.77%)	7,400	86.56	0	0	11,300	12,900	9,700
06/05/2026	11,300	0 (0%)	8,546	96.82	0	0	11,300	12,900	9,700
05/05/2026	11,300	-0.2 (-1.74%)	5,700	64.46	0	0	11,500	13,200	9,800
04/05/2026	11,600	0.2 (1.75%)	17,500	200.38	0	0	11,400	13,100	9,700
29/04/2026	11,400	0 (0%)	7,000	79.76	0	0	11,400	13,100	9,700
28/04/2026	11,400	0.3 (2.7%)	2,203	25.07	0	0	11,100	12,700	9,500
24/04/2026	11,000	-0.2 (-1.79%)	4,140	45.87	0	0	11,200	12,800	9,600
23/04/2026	11,300	0.2 (1.8%)	4,427	49.55	0	0	11,100	12,700	9,500
22/04/2026	11,100	-0.2 (-1.77%)	22,400	247.85	0	0	11,300	12,900	9,700
21/04/2026	11,300	0 (0%)	2,020	22.81	0	0	11,300	12,900	9,700
20/04/2026	11,400	0.1 (0.88%)	6,101	69.03	0	0	11,300	12,900	9,700
17/04/2026	11,400	0 (0%)	7,200	81.47	0	0	11,400	13,100	9,700
16/04/2026	11,400	0 (0%)	200	2.28	0	0	11,400	13,100	9,700
15/04/2026	11,300	-0.1 (-0.88%)	9,000	102.2	0	0	11,400	13,100	9,700
14/04/2026	11,400	0 (0%)	13,587	155.06	0	0	11,400	13,100	9,700
13/04/2026	11,600	0.1 (0.87%)	10,900	124.32	0	0	11,500	13,200	9,800
10/04/2026	11,500	0 (0%)	10,200	117.34	0	0	11,500	13,200	9,800
09/04/2026	11,400	0.1 (0.88%)	5,401	62.02	0	0	11,300	12,900	9,700
08/04/2026	11,400	0.2 (1.79%)	5,715	64.6	0	0	11,200	12,800	9,600
07/04/2026	11,300	0.2 (1.8%)	18,227	204.15	0	0	11,100	12,700	9,500
06/04/2026	11,000	-0.4 (-3.51%)	42,405	469.72	0	0	11,400	13,100	9,700
03/04/2026	11,200	-0.2 (-1.75%)	10,110	115.19	0	0	11,400	13,100	9,700
02/04/2026	11,500	0 (0%)	18,719	213.35	0	0	11,500	13,200	9,800
01/04/2026	11,600	0.1 (0.87%)	43,615	503.42	0	0	11,500	13,200	9,800
31/03/2026	11,600	0.3 (2.65%)	101,501	1,164.26	0	0	11,300	12,900	9,700
30/03/2026	11,200	-0.5 (-4.27%)	55,422	628.4	0	0	11,700	13,400	10,000
27/03/2026	11,600	0.1 (0.87%)	53,243	620.56	0	0	11,500	13,200	9,800
26/03/2026	11,500	0 (0%)	27,800	320.05	0	0	11,500	13,200	9,800
25/03/2026	11,500	0 (0%)	3,736	43.04	0	0	11,500	13,200	9,800
24/03/2026	11,600	0 (0%)	14,356	164.53	0	0	11,600	13,300	9,900
23/03/2026	11,500	-0.4 (-3.36%)	15,706	182.24	0	0	11,900	13,600	10,200
20/03/2026	12,000	0.1 (0.84%)	412	4.92	0	0	11,900	13,600	10,200
19/03/2026	11,900	-0.1 (-0.83%)	5,716	68.2	0	0	12,000	13,800	10,200
18/03/2026	11,800	-0.1 (-0.84%)	3,300	39.7	0	0	11,900	13,600	10,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結