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
01/04/2026	16,500	0.05 (0.3%)	1,000	16.5	0	0	16,450	17,600	15,300
31/03/2026	16,450	0.25 (1.54%)	700	11.51	0	0	16,200	17,300	15,100
30/03/2026	16,200	0 (0%)	700	11.28	0	0	16,200	17,300	15,100
27/03/2026	16,200	0 (0%)	2,600	42.12	0	0	16,200	17,300	15,100
26/03/2026	16,200	-0.3 (-1.82%)	2,400	39.49	0	0	16,500	17,650	15,350
25/03/2026	16,500	0 (0%)	600	9.9	0	0	16,500	17,650	15,350
24/03/2026	16,500	-0.4 (-2.37%)	3,300	54.45	0	0	16,900	18,050	15,750
23/03/2026	16,900	-0.1 (-0.59%)	1,200	20.28	0	0	17,000	18,150	15,850
20/03/2026	17,000	0 (0%)	0	0	0	0	17,000	18,150	15,850
19/03/2026	17,000	0.2 (1.19%)	100	1.7	0	0	16,800	17,950	15,650
18/03/2026	16,800	-0.1 (-0.59%)	100	1.68	0	0	16,900	18,050	15,750
17/03/2026	16,900	0.2 (1.2%)	200	3.38	0	0	16,700	17,850	15,550
16/03/2026	16,700	0 (0%)	0	0	0	0	16,700	17,850	15,550
13/03/2026	16,700	0 (0%)	300	4.78	0	0	16,700	17,850	15,550
12/03/2026	16,700	0.8 (5.03%)	100	1.67	0	0	15,900	17,000	14,800
11/03/2026	15,900	0.1 (0.63%)	100	1.59	0	0	15,800	16,900	14,700
10/03/2026	15,800	0.7 (4.64%)	100	1.58	0	0	15,100	16,150	14,050
09/03/2026	15,100	-0.5 (-3.21%)	2,600	39.15	0	0	15,600	16,650	14,550
06/03/2026	15,600	0 (0%)	0	0	0	0	15,600	16,650	14,550
05/03/2026	15,600	-0.3 (-1.89%)	200	3.12	0	0	15,900	17,000	14,800
04/03/2026	15,900	-0.25 (-1.55%)	1,800	28.81	0	0	16,150	17,250	15,050
03/03/2026	16,150	-0.35 (-2.12%)	500	8.08	0	0	16,500	17,650	15,350
02/03/2026	16,500	0.5 (3.13%)	2,000	33	0	0	16,000	17,100	14,900
27/02/2026	16,000	0 (0%)	900	14.4	0	0	16,000	17,100	14,900
26/02/2026	16,000	-0.1 (-0.62%)	1,000	16.08	0	0	16,100	17,200	15,000
25/02/2026	16,100	0.15 (0.94%)	800	12.83	0	0	15,950	17,050	14,850
24/02/2026	15,950	-0.05 (-0.31%)	600	9.61	0	0	16,000	17,100	14,900
23/02/2026	16,000	-0.15 (-0.93%)	1,400	22.48	0	0	16,150	17,250	15,050
13/02/2026	16,150	0 (0%)	0	0	0	0	16,150	17,250	15,050
12/02/2026	16,150	-0.05 (-0.31%)	100	1.62	0	0	16,200	17,300	15,100
11/02/2026	16,200	-0.1 (-0.61%)	3,200	51.93	0	0	16,300	17,400	15,200
10/02/2026	16,300	-0.1 (-0.61%)	1,500	24.52	0	0	16,400	17,500	15,300
09/02/2026	16,400	-0.3 (-1.8%)	4,200	69.34	0	0	16,700	17,850	15,550
06/02/2026	16,700	-0.45 (-2.62%)	400	6.69	0	0	17,150	18,350	15,950
05/02/2026	17,150	0 (0%)	0	0	0	0	17,150	18,350	15,950
04/02/2026	17,150	0.15 (0.88%)	5,800	99.49	0	0	17,000	18,150	15,850
03/02/2026	17,000	0.45 (2.72%)	600	10.2	0	0	16,550	17,700	15,400
02/02/2026	16,550	-0.4 (-2.36%)	1,800	29.25	0	0	16,950	18,100	15,800
30/01/2026	16,950	0.4 (2.42%)	1,000	16.95	0	0	16,550	17,700	15,400
29/01/2026	16,550	0 (0%)	0	0	0	0	16,550	17,700	15,400
28/01/2026	16,550	-0.15 (-0.9%)	1,900	31.17	0	0	16,700	17,850	15,550
27/01/2026	16,700	-0.5 (-2.91%)	300	5.04	0	0	17,200	18,400	16,000
26/01/2026	17,200	0.05 (0.29%)	500	8.6	0	0	17,150	18,350	15,950
23/01/2026	17,150	-0.25 (-1.44%)	3,200	55.06	0	0	17,400	18,600	16,200
22/01/2026	17,400	0 (0%)	500	8.7	0	0	17,400	18,600	16,200
21/01/2026	17,400	0.3 (1.75%)	1,300	22.26	0	0	17,100	18,250	15,950
20/01/2026	17,100	-0.15 (-0.87%)	4,700	81.03	0	0	17,250	18,450	16,050
19/01/2026	17,250	-0.1 (-0.58%)	5,800	100.2	0	0	17,350	18,550	16,150
16/01/2026	17,350	-0.05 (-0.29%)	800	13.88	0	0	17,400	18,600	16,200
15/01/2026	17,400	-0.1 (-0.57%)	1,700	29.6	0	0	17,500	18,700	16,300
14/01/2026	17,500	0.05 (0.29%)	700	12.4	0	0	17,450	18,650	16,250
13/01/2026	17,450	0 (0%)	0	0	0	0	17,450	18,650	16,250
12/01/2026	17,450	0.15 (0.87%)	4,100	72.92	0	0	17,300	18,500	16,100
09/01/2026	17,300	0 (0%)	0	0	0	0	17,300	18,500	16,100
08/01/2026	17,300	0 (0%)	200	3.46	0	0	17,300	18,500	16,100
07/01/2026	17,300	0.05 (0.29%)	1,900	32.87	0	0	17,250	18,450	16,050
06/01/2026	17,250	0 (0%)	0	0	0	0	17,250	18,450	16,050
05/01/2026	17,250	0 (0%)	0	0	0	0	17,250	18,450	16,050
31/12/2025	17,250	0.1 (0.58%)	1,000	17.25	0	0	17,150	18,350	15,950
30/12/2025	17,150	-0.6 (-3.38%)	3,000	51.5	0	0	17,750	18,950	16,550
29/12/2025	17,750	0 (0%)	1,000	17.75	0	0	17,750	18,950	16,550
26/12/2025	17,750	-0.25 (-1.39%)	3,300	59.1	0	0	18,000	19,250	16,750
25/12/2025	18,000	0.9 (5.26%)	1,200	21.13	0	0	17,100	18,250	15,950
24/12/2025	17,100	-0.4 (-2.29%)	700	11.97	0	0	17,500	18,700	16,300
23/12/2025	17,500	0.35 (2.04%)	1,200	20.62	0	0	17,150	18,350	15,950
22/12/2025	17,150	0.05 (0.29%)	1,000	17.15	0	0	17,100	18,250	15,950
19/12/2025	17,100	0 (0%)	0	0	0	0	17,100	18,250	15,950
18/12/2025	17,100	0 (0%)	0	0	0	0	17,100	18,250	15,950
17/12/2025	17,100	0 (0%)	1,500	25.65	0	0	17,100	18,250	15,950
16/12/2025	17,100	0 (0%)	400	6.84	0	0	17,100	18,250	15,950
15/12/2025	17,100	-0.15 (-0.87%)	1,200	20.63	0	0	17,250	18,450	16,050
12/12/2025	17,250	0.05 (0.29%)	100	1.73	0	0	17,200	18,400	16,000
11/12/2025	17,200	0 (0%)	0	0	0	0	17,200	18,400	16,000
10/12/2025	17,200	-0.05 (-0.29%)	100	1.72	0	0	17,250	18,450	16,050
09/12/2025	17,250	0 (0%)	0	0	0	0	17,250	18,450	16,050
08/12/2025	17,250	0 (0%)	800	13.8	0	0	17,250	18,450	16,050
05/12/2025	17,250	0 (0%)	0	0	0	0	17,250	18,450	16,050
04/12/2025	17,250	0 (0%)	0	0	0	0	17,250	18,450	16,050
03/12/2025	17,250	-0.75 (-4.17%)	2,900	50.34	0	0	18,000	19,250	16,750
02/12/2025	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
01/12/2025	18,000	0.55 (3.15%)	900	15.92	0	0	17,450	18,650	16,250
28/11/2025	17,450	0.05 (0.29%)	1,100	19.12	0	0	17,400	18,600	16,200
27/11/2025	17,400	0 (0%)	0	0	0	0	17,400	18,600	16,200
26/11/2025	17,400	-0.1 (-0.57%)	3,200	57.46	40,000	652	17,500	18,700	16,300
25/11/2025	17,500	0 (0%)	0	0	80,000	1,352	17,500	18,700	16,300
24/11/2025	17,500	0.2 (1.16%)	1,900	33.75	0	0	17,300	18,500	16,100
21/11/2025	17,300	-0.1 (-0.57%)	1,200	20.87	0	0	17,400	18,600	16,200
20/11/2025	17,400	0 (0%)	0	0	0	0	17,400	18,600	16,200
19/11/2025	17,400	0 (0%)	6,100	106.15	0	0	17,400	18,600	16,200
18/11/2025	17,400	-0.1 (-0.57%)	100	1.74	0	0	17,500	18,700	16,300
17/11/2025	17,500	-0.05 (-0.28%)	3,100	53.87	0	0	17,550	18,750	16,350
14/11/2025	17,550	-0.05 (-0.28%)	300	5.27	0	0	17,600	18,800	16,400
13/11/2025	17,600	0.05 (0.28%)	1,000	17.6	0	0	17,550	18,750	16,350
12/11/2025	17,550	-0.05 (-0.28%)	300	5.26	0	0	17,600	18,800	16,400
11/11/2025	17,600	0.35 (2.03%)	200	3.52	0	0	17,250	18,450	16,050
10/11/2025	17,250	0 (0%)	1,500	25.85	0	0	17,250	18,450	16,050
07/11/2025	17,250	-0.1 (-0.58%)	200	3.47	0	0	17,350	18,550	16,150
06/11/2025	17,350	0 (0%)	0	0	0	0	17,350	18,550	16,150
05/11/2025	17,350	0.05 (0.29%)	600	10.43	0	0	17,300	18,500	16,100
04/11/2025	17,300	0.1 (0.58%)	1,000	17.23	0	0	17,200	18,400	16,000
03/11/2025	17,200	-0.1 (-0.58%)	4,100	70.62	0	0	17,300	18,500	16,100
31/10/2025	17,300	-0.25 (-1.42%)	1,200	20.8	0	0	17,550	18,750	16,350
30/10/2025	17,550	-0.1 (-0.57%)	3,200	55.39	0	0	17,650	18,850	16,450
29/10/2025	17,650	-0.2 (-1.12%)	200	3.54	0	0	17,850	19,050	16,650
28/10/2025	17,850	0 (0%)	0	0	0	0	17,850	19,050	16,650
27/10/2025	17,850	-0.05 (-0.28%)	2,100	35.99	0	0	17,900	19,150	16,650
24/10/2025	17,900	0 (0%)	6,500	111.34	0	0	17,900	19,150	16,650
23/10/2025	17,900	-0.05 (-0.28%)	200	3.58	0	0	17,950	19,200	16,700
22/10/2025	17,950	0 (0%)	200	3.59	0	0	17,950	19,200	16,700
21/10/2025	17,950	-0.3 (-1.64%)	600	10.79	0	0	18,250	19,500	17,000
20/10/2025	18,250	0.7 (3.99%)	1,300	22.99	0	0	17,550	18,750	16,350
17/10/2025	17,550	-0.8 (-4.36%)	5,800	106.05	0	0	18,350	19,600	17,100
16/10/2025	18,350	0.85 (4.86%)	400	7.27	0	0	17,500	18,700	16,300
15/10/2025	17,500	-0.8 (-4.37%)	1,500	26.33	0	0	18,300	19,550	17,050
14/10/2025	18,300	0.8 (4.57%)	700	12.83	0	0	17,500	18,700	16,300
13/10/2025	17,500	0 (0%)	5,500	96.25	0	0	17,500	18,700	16,300
10/10/2025	17,500	0 (0%)	4,300	75.28	0	0	17,500	18,700	16,300
09/10/2025	17,500	-1 (-5.41%)	700	12.26	0	0	18,500	19,750	17,250
08/10/2025	18,500	-0.15 (-0.8%)	1,200	22.2	0	0	18,650	19,950	17,350
07/10/2025	18,650	0 (0%)	1,200	22.38	0	0	18,650	19,950	17,350
06/10/2025	18,650	0 (0%)	0	0	0	0	18,650	19,950	17,350
03/10/2025	18,650	0 (0%)	0	0	0	0	18,650	19,950	17,350
02/10/2025	18,650	-0.05 (-0.27%)	900	16.8	0	0	18,700	20,000	17,400

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結