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
18/06/2026	21,200	0.1 (0.47%)	7,300	156.27	0	0	21,100	24,200	18,000
17/06/2026	22,700	0.5 (2.25%)	5,212	117.98	0	0	22,200	25,500	18,900
16/06/2026	22,200	0 (0%)	4,448	98.7	0	0	22,200	25,500	18,900
15/06/2026	22,200	-0.1 (-0.45%)	445	9.89	0	0	22,300	25,600	19,000
12/06/2026	22,300	0.2 (0.9%)	210	4.68	0	0	22,100	25,400	18,800
11/06/2026	22,200	0 (0%)	4,802	105.9	0	0	22,200	25,500	18,900
10/06/2026	22,200	0.2 (0.91%)	206	4.57	0	0	22,000	25,300	18,700
09/06/2026	22,000	0.2 (0.92%)	9,544	209.96	0	0	21,800	25,000	18,600
08/06/2026	21,800	-0.6 (-2.68%)	1,201	26.24	0	0	22,400	25,700	19,100
05/06/2026	22,400	0 (0%)	37	0.81	0	0	22,400	25,700	19,100
04/06/2026	22,400	0 (0%)	810	18.14	0	0	22,400	25,700	19,100
03/06/2026	22,400	0 (0%)	0	0	0	0	22,400	25,700	19,100
02/06/2026	22,400	0 (0%)	0	0	0	0	22,400	25,700	19,100
01/06/2026	22,400	0 (0%)	54	1.19	0	0	22,400	25,700	19,100
29/05/2026	22,400	0.2 (0.9%)	2,000	44.8	0	0	22,200	25,500	18,900
28/05/2026	22,200	0.1 (0.45%)	1,701	37.76	0	0	22,100	25,400	18,800
27/05/2026	22,400	0 (0%)	1,900	41.93	0	0	22,400	25,700	19,100
26/05/2026	22,400	0.2 (0.9%)	4,600	102.89	0	0	22,200	25,500	18,900
25/05/2026	22,100	-0.4 (-1.78%)	1,100	24.39	0	0	22,500	25,800	19,200
22/05/2026	22,500	0 (0%)	601	13.52	0	0	22,500	25,800	19,200
21/05/2026	22,500	-0.2 (-0.88%)	2,101	47.27	0	0	22,700	26,100	19,300
20/05/2026	22,700	0.6 (2.71%)	200	4.54	0	0	22,100	25,400	18,800
19/05/2026	22,100	0 (0%)	1,029	22.74	0	0	22,100	25,400	18,800
18/05/2026	22,100	-0.4 (-1.78%)	2,004	44.29	0	0	22,500	25,800	19,200
15/05/2026	22,500	-0.1 (-0.44%)	2,700	60.76	0	0	22,600	25,900	19,300
14/05/2026	22,600	0 (0%)	4	0.09	0	0	22,600	25,900	19,300
13/05/2026	22,600	0 (0%)	10	0.23	0	0	22,600	25,900	19,300
12/05/2026	22,600	0 (0%)	0	0	0	0	22,600	25,900	19,300
11/05/2026	22,600	0 (0%)	0	0	0	0	22,600	25,900	19,300
08/05/2026	22,600	0 (0%)	0	0	0	0	22,600	25,900	19,300
07/05/2026	22,100	-0.2 (-0.9%)	336	7.54	0	0	22,300	25,600	19,000
06/05/2026	22,200	-0.4 (-1.77%)	3,753	83.7	0	0	22,600	25,900	19,300
05/05/2026	22,500	-0.3 (-1.32%)	1,602	36.14	0	0	22,800	26,200	19,400
04/05/2026	22,800	0.6 (2.7%)	4,800	109.38	0	0	22,200	25,500	18,900
29/04/2026	22,500	0.5 (2.27%)	5,500	122.3	0	0	22,000	25,300	18,700
28/04/2026	22,000	-0.1 (-0.45%)	4,700	103.4	0	0	22,100	25,400	18,800
24/04/2026	22,100	0 (0%)	2,500	55.2	0	0	22,100	25,400	18,800
23/04/2026	22,100	0 (0%)	3,900	86.09	0	0	22,100	25,400	18,800
22/04/2026	22,000	0 (0%)	3,001	66.17	0	0	22,000	25,300	18,700
21/04/2026	22,000	0 (0%)	4,400	96.62	0	0	22,000	25,300	18,700
20/04/2026	22,000	0 (0%)	460	10.12	0	0	22,000	25,300	18,700
17/04/2026	22,000	0 (0%)	12,810	282.16	0	0	22,000	25,300	18,700
16/04/2026	22,000	-0.3 (-1.35%)	18,121	398.79	0	0	22,300	25,600	19,000
15/04/2026	22,200	-0.1 (-0.45%)	12,400	276.19	0	0	22,300	25,600	19,000
14/04/2026	22,300	-0.3 (-1.33%)	40,708	906.78	0	0	22,600	25,900	19,300
13/04/2026	22,600	-0.1 (-0.44%)	1,101	24.87	0	0	22,700	26,100	19,300
10/04/2026	22,600	0 (0%)	2,300	52.2	0	0	22,600	25,900	19,300
09/04/2026	22,600	-0.2 (-0.88%)	7,001	158.15	0	0	22,800	26,200	19,400
08/04/2026	22,800	0 (0%)	5,800	132.24	0	0	22,800	26,200	19,400
07/04/2026	22,800	0 (0%)	0	0	0	0	22,800	26,200	19,400
06/04/2026	22,800	-0.2 (-0.87%)	1,100	25.06	0	0	23,000	26,400	19,600
03/04/2026	23,000	-0.4 (-1.71%)	100	2.3	0	0	23,400	26,900	19,900
02/04/2026	23,400	0.7 (3.08%)	200	4.68	0	0	22,700	26,100	19,300
01/04/2026	23,200	0.9 (4.04%)	500	11.33	0	0	22,300	25,600	19,000
31/03/2026	22,300	0 (0%)	3,703	82.71	0	0	22,300	25,600	19,000
30/03/2026	22,200	-0.3 (-1.33%)	701	15.62	0	0	22,500	25,800	19,200
27/03/2026	22,400	-0.4 (-1.75%)	3,418	76.75	0	0	22,800	26,200	19,400
26/03/2026	22,600	-0.3 (-1.31%)	900	20.5	0	0	22,900	26,300	19,500
25/03/2026	23,000	0.4 (1.77%)	2,400	54.98	0	0	22,600	25,900	19,300
24/03/2026	22,500	0.1 (0.45%)	3,600	81.51	0	0	22,400	25,700	19,100
23/03/2026	22,300	0.2 (0.9%)	5,707	127.91	0	0	22,100	25,400	18,800
20/03/2026	22,400	-0.4 (-1.75%)	1,003	22.2	0	0	22,800	26,200	19,400
19/03/2026	23,000	0.3 (1.32%)	1,100	25.1	0	0	22,700	26,100	19,300
18/03/2026	22,600	-0.4 (-1.74%)	4,400	99.94	0	0	23,000	26,400	19,600
17/03/2026	22,500	0 (0%)	4,283	98.38	0	0	22,500	25,800	19,200
16/03/2026	22,500	0 (0%)	100	2.25	0	0	22,500	25,800	19,200
13/03/2026	22,400	0 (0%)	3,220	72.53	0	0	22,400	25,700	19,100
12/03/2026	22,500	0 (0%)	3,515	78.79	0	0	22,500	25,800	19,200
11/03/2026	22,600	0.7 (3.2%)	2,800	62.95	0	0	21,900	25,100	18,700
10/03/2026	22,000	0.4 (1.85%)	5,007	109.59	0	0	21,600	24,800	18,400
09/03/2026	22,000	-0.6 (-2.65%)	33,702	729.55	0	0	22,600	25,900	19,300
06/03/2026	22,700	0 (0%)	5,900	133.39	0	0	22,700	26,100	19,300
05/03/2026	22,600	0 (0%)	2,400	54.4	0	0	22,600	25,900	19,300
04/03/2026	22,900	-0.3 (-1.29%)	6,600	149.4	0	0	23,200	26,600	19,800
03/03/2026	23,000	0 (0%)	6,901	159.92	0	0	23,000	26,400	19,600
02/03/2026	23,000	-0.4 (-1.71%)	16,302	375.27	0	0	23,400	26,900	19,900
27/02/2026	23,400	0 (0%)	3,410	79.88	0	0	23,400	26,900	19,900
26/02/2026	23,400	0 (0%)	1,214	28.43	0	0	23,400	26,900	19,900
25/02/2026	23,500	0.2 (0.86%)	1,842	43.13	0	0	23,300	26,700	19,900
24/02/2026	23,400	0.4 (1.74%)	13,034	304.3	0	0	23,000	26,400	19,600
23/02/2026	23,100	0 (0%)	8,300	191.11	0	0	23,100	26,500	19,700
13/02/2026	23,000	0 (0%)	3,851	88.67	0	0	23,000	26,400	19,600
12/02/2026	23,000	0.2 (0.88%)	2,700	62	0	0	22,800	26,200	19,400
11/02/2026	22,800	0 (0%)	4,401	100.43	0	0	22,800	26,200	19,400
10/02/2026	22,800	0 (0%)	5,338	121.48	0	0	22,800	26,200	19,400
09/02/2026	22,800	-0.3 (-1.3%)	4,204	95.77	0	0	23,100	26,500	19,700
06/02/2026	22,500	-1 (-4.26%)	13,851	320.19	0	0	23,500	27,000	20,000
05/02/2026	23,500	0.1 (0.43%)	4,722	110.9	0	0	23,400	26,900	19,900
04/02/2026	23,300	-0.6 (-2.51%)	13,018	304.68	0	0	23,900	27,400	20,400
03/02/2026	23,800	-0.1 (-0.42%)	18,900	451.93	0	0	23,900	27,400	20,400
02/02/2026	23,900	0.8 (3.46%)	50,156	1,199.18	0	0	23,100	26,500	19,700
30/01/2026	23,100	0.5 (2.21%)	14,653	338.46	0	0	22,600	25,900	19,300
29/01/2026	22,700	0.1 (0.44%)	2,745	62.07	0	0	22,600	25,900	19,300
28/01/2026	22,500	0 (0%)	1,763	39.76	0	0	22,500	25,800	19,200
27/01/2026	22,500	-0.1 (-0.44%)	1,000	22.47	0	0	22,600	25,900	19,300
26/01/2026	22,500	0.1 (0.45%)	12,137	274.63	0	0	22,400	25,700	19,100
23/01/2026	22,600	0 (0%)	6,701	150.4	0	0	22,600	25,900	19,300
22/01/2026	22,500	-0.2 (-0.88%)	8,507	192.42	0	0	22,700	26,100	19,300
21/01/2026	22,700	0 (0%)	700	15.89	0	0	22,700	26,100	19,300
20/01/2026	22,400	-0.3 (-1.32%)	3,756	85.1	0	0	22,700	26,100	19,300
19/01/2026	22,700	-0.1 (-0.44%)	902	20.5	0	0	22,800	26,200	19,400
16/01/2026	22,700	0.1 (0.44%)	5,353	121.94	0	0	22,600	25,900	19,300
15/01/2026	22,600	0.2 (0.89%)	4,810	108.92	0	0	22,400	25,700	19,100
14/01/2026	22,400	0.1 (0.45%)	4,258	95.5	0	0	22,300	25,600	19,000
13/01/2026	22,500	-0.8 (-3.43%)	16,554	369.47	0	0	23,300	26,700	19,900
12/01/2026	23,100	0.2 (0.87%)	14,181	330.41	0	0	22,900	26,300	19,500
09/01/2026	23,200	1.1 (4.98%)	44,605	1,022.46	0	0	22,100	25,400	18,800
08/01/2026	22,200	0.2 (0.91%)	3,310	73.07	0	0	22,000	25,300	18,700
07/01/2026	22,000	0.1 (0.46%)	5,700	125.28	0	0	21,900	25,100	18,700
06/01/2026	21,800	-0.2 (-0.91%)	6,901	151.	0	0	22,000	25,300	18,700
05/01/2026	22,200	0.1 (0.45%)	3,725	82.09	0	0	22,100	25,400	18,800
31/12/2025	22,200	0.1 (0.45%)	1,601	35.35	0	0	22,100	25,400	18,800
30/12/2025	22,000	0 (0%)	10,300	227.74	0	0	22,000	25,300	18,700
29/12/2025	22,000	0 (0%)	11,309	248.92	0	0	22,000	25,300	18,700
26/12/2025	22,100	0.1 (0.45%)	9,202	202.47	0	0	22,000	25,300	18,700
25/12/2025	22,000	0 (0%)	4,701	103.43	0	0	22,000	25,300	18,700
24/12/2025	22,000	0 (0%)	12,505	275.21	0	0	22,000	25,300	18,700
23/12/2025	22,000	0 (0%)	5,600	123.2	0	0	22,000	25,300	18,700
22/12/2025	21,800	0.1 (0.46%)	5,300	116.38	0	0	21,700	24,900	18,500
19/12/2025	21,700	-0.1 (-0.46%)	2,200	47.84	13,900	258.54	21,800	25,000	18,600
18/12/2025	21,800	0 (0%)	2,100	45.78	0	0	21,800	25,000	18,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結