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
25/09/2026	62,500	1.5 (2.46%)	1,500	93.65	0	0	61,000	67,100	54,900
24/09/2026	61,000	0 (0%)	1,408	85.87	0	0	61,000	67,100	54,900
23/09/2026	61,000	0 (0%)	5,000	305.3	0	0	61,000	67,100	54,900
22/09/2026	61,000	-0.2 (-0.33%)	1,802	110.4	0	0	61,200	67,300	55,100
21/09/2026	61,200	0 (0%)	1,814	111.02	0	0	61,200	67,300	55,100
18/09/2026	61,200	0.5 (0.82%)	900	54.81	0	0	60,700	66,700	54,700
17/09/2026	60,700	0.2 (0.33%)	258	15.67	0	0	60,500	66,500	54,500
16/09/2026	60,500	-4.2 (-6.49%)	391	23.91	0	0	64,700	71,100	58,300
15/09/2026	64,700	4.2 (6.94%)	1,324	85.7	0	0	60,500	66,500	54,500
14/09/2026	60,500	0.5 (0.83%)	5,548	347.56	0	0	60,000	66,000	54,000
11/09/2026	60,000	-1 (-1.64%)	2,630	158.36	0	0	61,000	67,100	54,900
10/09/2026	61,000	0 (0%)	4,000	242.36	0	0	61,000	67,100	54,900
09/09/2026	61,000	0 (0%)	820	50.02	0	0	61,000	67,100	54,900
08/09/2026	61,000	0 (0%)	100	6.1	0	0	61,000	67,100	54,900
07/09/2026	61,000	0 (0%)	1,413	86.17	0	0	61,000	67,100	54,900
04/09/2026	61,000	0 (0%)	401	24.46	0	0	61,000	67,100	54,900
03/09/2026	61,000	0 (0%)	2,630	160.56	0	0	61,000	67,100	54,900
28/08/2026	61,000	0.7 (1.16%)	3,437	208.9	0	0	60,300	66,300	54,300
27/08/2026	60,300	0.3 (0.5%)	108	6.52	0	0	60,000	66,000	54,000
26/08/2026	60,000	0 (0%)	5,405	324.31	0	0	60,000	66,000	54,000
25/08/2026	60,000	0.5 (0.84%)	510	30.46	0	0	59,500	65,400	53,600
24/08/2026	59,500	0 (0%)	2,267	135.	0	0	59,500	65,400	53,600
21/08/2026	59,500	-0.2 (-0.34%)	1,900	113.24	0	0	59,700	65,600	53,800
20/08/2026	59,700	0 (0%)	201	12	0	0	59,700	65,600	53,800
19/08/2026	59,700	-0.2 (-0.33%)	406	24.29	0	0	59,900	65,800	54,000
18/08/2026	59,900	-0.1 (-0.17%)	500	29.99	0	0	60,000	66,000	54,000
17/08/2026	60,000	0.2 (0.33%)	381	23.08	0	0	59,800	65,700	53,900
14/08/2026	59,800	-0.1 (-0.17%)	2,001	119.89	0	0	59,900	65,800	54,000
13/08/2026	59,900	-0.1 (-0.17%)	1,600	95.92	0	0	60,000	66,000	54,000
12/08/2026	60,000	0 (0%)	22,751	1,365.11	0	0	60,000	66,000	54,000
11/08/2026	60,000	0 (0%)	200	12	0	0	60,000	66,000	54,000
10/08/2026	60,000	0.2 (0.33%)	2,105	125.97	0	0	59,800	65,700	53,900
07/08/2026	59,800	-0.1 (-0.17%)	1,504	90.04	0	0	59,900	65,800	54,000
06/08/2026	59,900	0.1 (0.17%)	2,102	126.01	0	0	59,800	65,700	53,900
05/08/2026	59,800	-0.9 (-1.48%)	1,600	96.02	0	0	60,700	66,700	54,700
04/08/2026	60,700	0 (0%)	1,109	67.32	0	0	60,700	66,700	54,700
03/08/2026	60,700	0.8 (1.34%)	1,001	60.29	0	0	59,900	65,800	54,000
31/07/2026	59,900	-0.1 (-0.17%)	4,201	252.02	0	0	60,000	66,000	54,000
30/07/2026	60,000	1.5 (2.56%)	4,324	255.62	0	0	58,500	64,300	52,700
29/07/2026	58,500	-1 (-1.68%)	1,210	70.88	0	0	59,500	65,400	53,600
28/07/2026	59,500	0.7 (1.19%)	2,020	120.86	0	0	58,800	64,600	53,000
27/07/2026	58,800	-1.7 (-2.81%)	3,701	221.01	0	0	60,500	66,500	54,500
24/07/2026	60,500	-0.5 (-0.82%)	4,108	243.58	0	0	61,000	67,100	54,900
23/07/2026	61,000	-1.8 (-2.87%)	6,568	400.81	0	0	62,800	69,000	56,600
22/07/2026	62,800	-0.9 (-1.41%)	4,004	252.42	0	0	63,700	70,000	57,400
21/07/2026	63,700	0.2 (0.31%)	2,000	127.08	0	0	63,500	69,800	57,200
20/07/2026	63,500	-1.6 (-2.46%)	4,778	308.37	0	0	65,100	71,600	58,600
17/07/2026	65,100	-0.2 (-0.31%)	1,100	71.73	0	0	65,300	71,800	58,800
16/07/2026	65,300	-0.2 (-0.31%)	2,014	131.09	0	0	65,500	72,000	59,000
15/07/2026	65,500	-0.5 (-0.76%)	1,931	126.05	0	0	66,000	72,600	59,400
14/07/2026	66,000	0 (0%)	54	3.56	0	0	66,000	72,600	59,400
13/07/2026	66,000	0 (0%)	1,112	73.4	0	0	66,000	72,600	59,400
10/07/2026	66,000	0 (0%)	10	0.73	0	0	66,000	72,600	59,400
09/07/2026	66,000	-0.1 (-0.15%)	1,640	108.37	0	0	66,100	72,700	59,500
08/07/2026	66,100	0.5 (0.76%)	976	64.38	0	0	65,600	72,100	59,100
07/07/2026	65,600	0 (0%)	0	0	0	0	65,600	72,100	59,100
06/07/2026	65,600	0 (0%)	1,003	65.8	0	0	65,600	72,100	59,100
03/07/2026	65,600	0 (0%)	3,300	216.92	0	0	65,600	72,100	59,100
02/07/2026	65,600	-1.2 (-1.8%)	1,363	89.95	0	0	66,800	73,400	60,200
01/07/2026	66,800	0.8 (1.21%)	1,700	112.57	0	0	66,000	72,600	59,400
30/06/2026	66,000	0 (0%)	420	27.75	0	0	66,000	72,600	59,400
29/06/2026	66,000	0.9 (1.38%)	1,120	73.95	0	0	65,100	71,600	58,600
26/06/2026	65,100	0.1 (0.15%)	701	45.76	0	0	65,000	71,500	58,500
25/06/2026	65,000	-0.1 (-0.15%)	1,300	84.62	0	0	65,100	71,600	58,600
24/06/2026	65,100	-1.5 (-2.25%)	2,518	164.	0	0	66,600	73,200	60,000
23/06/2026	66,600	-0.8 (-1.19%)	2,446	162.57	0	0	67,400	74,100	60,700
22/06/2026	67,400	0.3 (0.45%)	152	10.36	0	0	67,100	73,800	60,400
19/06/2026	67,100	-0.1 (-0.15%)	800	53.02	0	0	67,200	73,900	60,500
18/06/2026	67,200	-2.8 (-4%)	874	58.87	0	0	70,000	77,000	63,000
17/06/2026	70,000	5.5 (8.53%)	3,400	227.99	0	0	64,500	70,900	58,100
16/06/2026	64,500	-0.5 (-0.77%)	201	12.97	0	0	65,000	71,500	58,500
15/06/2026	65,000	0.1 (0.15%)	5,693	371.01	0	0	64,900	71,300	58,500
12/06/2026	64,900	0 (0%)	2,207	142.94	0	0	64,900	71,300	58,500
11/06/2026	64,900	-0.1 (-0.15%)	1,901	123.49	0	0	65,000	71,500	58,500
10/06/2026	65,000	0.5 (0.78%)	1,700	110.15	0	0	64,500	70,900	58,100
09/06/2026	64,500	0 (0%)	1,500	96.75	0	0	64,500	70,900	58,100
08/06/2026	64,500	-0.1 (-0.15%)	1,910	122.66	0	0	64,600	71,000	58,200
05/06/2026	64,600	-0.4 (-0.62%)	917	59.49	0	0	65,000	71,500	58,500
04/06/2026	65,000	0 (0%)	4,800	312	0	0	65,000	71,500	58,500
03/06/2026	65,000	0.5 (0.78%)	1,303	83.49	0	0	64,500	70,900	58,100
02/06/2026	64,500	0 (0%)	900	58.05	0	0	64,500	70,900	58,100
01/06/2026	64,500	0 (0%)	600	38.68	0	0	64,500	70,900	58,100
29/05/2026	64,500	0 (0%)	200	12.87	0	0	64,500	70,900	58,100
28/05/2026	64,500	0 (0%)	100	6.45	0	0	64,500	70,900	58,100
27/05/2026	64,500	-0.4 (-0.62%)	2,201	141.97	0	0	64,900	71,300	58,500
26/05/2026	64,900	-0.1 (-0.15%)	400	25.99	0	0	65,000	71,500	58,500
25/05/2026	65,000	0.7 (1.09%)	1,437	93.74	0	0	64,300	70,700	57,900
22/05/2026	64,300	-0.2 (-0.31%)	1,000	64.09	0	0	64,500	70,900	58,100
21/05/2026	64,500	-0.5 (-0.77%)	3,400	220.3	0	0	65,000	71,500	58,500
20/05/2026	65,000	-0.9 (-1.37%)	1,600	103.99	0	0	65,900	72,400	59,400
19/05/2026	65,900	-0.1 (-0.15%)	900	58.9	0	0	66,000	72,600	59,400
18/05/2026	66,000	0 (0%)	1,600	105.51	0	0	66,000	72,600	59,400
15/05/2026	66,000	0 (0%)	101	6.67	0	0	66,000	72,600	59,400
14/05/2026	66,000	-0.1 (-0.15%)	100	6.6	0	0	66,100	72,700	59,500
13/05/2026	66,100	1.6 (2.48%)	2,500	160.77	0	0	64,500	70,900	58,100
12/05/2026	64,500	-1.8 (-2.71%)	1,806	116.95	0	0	66,300	72,900	59,700
11/05/2026	66,300	-0.2 (-0.3%)	400	26.27	0	0	66,500	73,100	59,900
08/05/2026	66,500	2 (3.1%)	401	26.54	0	0	64,500	70,900	58,100
07/05/2026	64,500	0 (0%)	0	0	0	0	64,500	70,900	58,100
06/05/2026	64,500	-0.5 (-0.77%)	5,000	322.5	0	0	65,000	71,500	58,500
05/05/2026	65,000	-1.3 (-1.96%)	6,140	399.87	0	0	66,300	72,900	59,700
04/05/2026	66,300	0 (0%)	4,071	269.64	0	0	66,300	72,900	59,700
29/04/2026	66,300	-0.2 (-0.3%)	1,900	126.2	0	0	66,500	73,100	59,900
28/04/2026	66,500	-0.5 (-0.75%)	1,401	93.18	0	0	67,000	73,700	60,300
24/04/2026	67,000	-0.4 (-0.59%)	600	40.13	0	0	67,400	74,100	60,700
23/04/2026	67,400	0 (0%)	400	26.81	0	0	67,400	74,100	60,700
22/04/2026	67,400	-0.6 (-0.88%)	1,030	69.1	0	0	68,000	74,800	61,200
21/04/2026	68,000	0 (0%)	0	0	0	0	68,000	74,800	61,200
20/04/2026	68,000	0 (0%)	618	42.02	0	0	68,000	74,800	61,200
17/04/2026	68,000	0.9 (1.34%)	201	13.54	0	0	67,100	73,800	60,400
16/04/2026	67,100	0.1 (0.15%)	200	13.41	0	0	67,000	73,700	60,300
15/04/2026	67,000	-0.5 (-0.74%)	1,107	75.2	0	0	67,500	74,200	60,800
14/04/2026	67,500	0 (0%)	4,000	270.03	0	0	67,500	74,200	60,800
13/04/2026	67,500	0 (0%)	400	27	0	0	67,500	74,200	60,800
10/04/2026	67,500	0 (0%)	521	35.17	0	0	67,500	74,200	60,800
09/04/2026	67,500	0 (0%)	1,130	76.28	0	0	67,500	74,200	60,800
08/04/2026	67,500	0.5 (0.75%)	2,402	162.16	0	0	67,000	73,700	60,300
07/04/2026	67,000	-1 (-1.47%)	303	20.3	0	0	68,000	74,800	61,200
06/04/2026	68,000	1.7 (2.56%)	204	13.87	0	0	66,300	72,900	59,700
03/04/2026	66,300	-1.5 (-2.21%)	1,205	80.89	0	0	67,800	74,500	61,100
02/04/2026	67,800	0.8 (1.19%)	1,202	81.71	0	0	67,000	73,700	60,300
01/04/2026	67,000	-1 (-1.47%)	3,878	262.57	0	0	68,000	74,800	61,200
31/03/2026	68,000	2 (3.03%)	2,282	152.14	0	0	66,000	72,600	59,400
30/03/2026	66,000	1.8 (2.8%)	5,226	343.52	0	0	64,200	70,600	57,800
27/03/2026	64,200	-1.3 (-1.98%)	771	49.75	0	0	65,500	72,000	59,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結