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
11/06/2026	71,900	0 (0%)	0	0	0	0	71,900	76,900	66,900
10/06/2026	71,900	0 (0%)	100	7.19	0	0	71,900	76,900	66,900
09/06/2026	71,900	-0.8 (-1.1%)	400	28.55	0	0	72,700	77,700	67,700
08/06/2026	72,700	0 (0%)	100	7.27	0	0	72,700	77,700	67,700
05/06/2026	72,700	-0.3 (-0.41%)	300	21.87	0	0	73,000	78,100	67,900
04/06/2026	73,000	-0.2 (-0.27%)	2,100	153.3	0	0	73,200	78,300	68,100
03/06/2026	73,200	-2 (-2.66%)	2,500	184.43	0	0	75,200	80,400	70,000
02/06/2026	75,200	0 (0%)	0	0	0	0	75,200	80,400	70,000
01/06/2026	75,200	0.2 (0.27%)	100	7.52	0	0	75,000	80,200	69,800
29/05/2026	75,000	-0.5 (-0.66%)	800	59.57	0	0	75,500	80,700	70,300
28/05/2026	75,500	0 (0%)	300	22.65	0	0	75,500	80,700	70,300
27/05/2026	75,500	0 (0%)	0	0	0	0	75,500	80,700	70,300
26/05/2026	75,500	0 (0%)	0	0	0	0	75,500	80,700	70,300
25/05/2026	75,500	2.1 (2.86%)	100	7.55	0	0	73,400	78,500	68,300
22/05/2026	73,400	0.6 (0.82%)	1,100	81.11	0	0	72,800	77,800	67,800
21/05/2026	72,800	-3.2 (-4.21%)	100	7.28	0	0	76,000	81,300	70,700
20/05/2026	76,000	0 (0%)	0	0	0	0	76,000	81,300	70,700
19/05/2026	76,000	0 (0%)	0	0	0	0	76,000	81,300	70,700
18/05/2026	76,000	1 (1.33%)	2,400	180.04	0	0	75,000	80,200	69,800
15/05/2026	75,000	0.5 (0.67%)	700	52.7	0	0	74,500	79,700	69,300
14/05/2026	74,500	-2.5 (-3.25%)	200	15.09	0	0	77,000	82,300	71,700
13/05/2026	77,000	0 (0%)	0	0	0	0	77,000	82,300	71,700
12/05/2026	77,000	0 (0%)	0	0	0	0	77,000	82,300	71,700
11/05/2026	77,000	0 (0%)	0	0	0	0	77,000	82,300	71,700
08/05/2026	77,000	0 (0%)	0	0	0	0	77,000	82,300	71,700
07/05/2026	77,000	0 (0%)	0	0	0	0	77,000	82,300	71,700
06/05/2026	77,000	0 (0%)	1,100	84.7	0	0	77,000	82,300	71,700
05/05/2026	77,000	0.5 (0.65%)	1,500	115.4	0	0	76,500	81,800	71,200
04/05/2026	76,500	0 (0%)	2,500	191.08	0	0	76,500	81,800	71,200
29/04/2026	76,500	0 (0%)	0	0	0	0	76,500	81,800	71,200
28/04/2026	76,500	0 (0%)	0	0	0	0	76,500	81,800	71,200
24/04/2026	76,500	0 (0%)	1,500	114.74	0	0	76,500	81,800	71,200
23/04/2026	76,500	0 (0%)	0	0	0	0	76,500	81,800	71,200
22/04/2026	76,500	0.8 (1.06%)	4,200	319.38	0	0	75,700	80,900	70,500
21/04/2026	75,700	0 (0%)	900	68.13	0	0	75,700	80,900	70,500
20/04/2026	75,700	0 (0%)	1,300	98.41	0	0	75,700	80,900	70,500
17/04/2026	75,700	0 (0%)	400	30.3	0	0	75,700	80,900	70,500
16/04/2026	75,700	0.2 (0.26%)	2,200	166.15	0	0	75,500	80,700	70,300
15/04/2026	75,500	-1.5 (-1.95%)	500	37.55	0	0	77,000	82,300	71,700
14/04/2026	77,000	3 (4.05%)	200	15.38	0	0	74,000	79,100	68,900
13/04/2026	74,000	0 (0%)	1,100	81.4	0	0	74,000	79,100	68,900
10/04/2026	74,000	0 (0%)	0	0	0	0	74,000	79,100	68,900
09/04/2026	74,000	-3 (-3.9%)	100	7.4	0	0	77,000	82,300	71,700
08/04/2026	77,000	3.6 (4.9%)	9,100	696.9	0	0	73,400	78,500	68,300
07/04/2026	73,400	-1.2 (-1.61%)	800	58.9	0	0	74,600	79,800	69,400
06/04/2026	74,600	1.2 (1.63%)	100	7.46	0	0	73,400	78,500	68,300
03/04/2026	73,400	-0.3 (-0.41%)	200	14.68	0	0	73,700	78,800	68,600
02/04/2026	73,700	0 (0%)	0	0	0	0	73,700	78,800	68,600
01/04/2026	73,700	0 (0%)	0	0	0	0	73,700	78,800	68,600
31/03/2026	73,700	0 (0%)	0	0	0	0	73,700	78,800	68,600
30/03/2026	73,700	0.8 (1.1%)	500	36.57	0	0	72,900	78,000	67,800
27/03/2026	72,900	0.6 (0.83%)	1,000	71.98	0	0	72,300	77,300	67,300
26/03/2026	72,300	0.4 (0.56%)	800	57.62	0	0	71,900	76,900	66,900
25/03/2026	71,900	-1 (-1.37%)	200	14.37	0	0	72,900	78,000	67,800
24/03/2026	72,900	1.9 (2.68%)	300	21.97	0	0	71,000	75,900	66,100
23/03/2026	71,000	-1.1 (-1.53%)	1,000	70.93	0	0	72,100	77,100	67,100
20/03/2026	72,100	0 (0%)	0	0	0	0	72,100	77,100	67,100
19/03/2026	72,100	-1 (-1.37%)	4,000	290.89	0	0	73,100	78,200	68,000
18/03/2026	73,100	0 (0%)	100	7.31	0	0	73,100	78,200	68,000
17/03/2026	73,100	-1.2 (-1.62%)	400	29.21	0	0	74,300	79,500	69,100
16/03/2026	74,300	1.1 (1.5%)	4,000	292.33	0	0	73,200	78,300	68,100
13/03/2026	73,200	-0.7 (-0.95%)	700	51.06	0	0	73,900	79,000	68,800
12/03/2026	73,900	1.4 (1.93%)	1,000	72.04	0	0	72,500	77,500	67,500
11/03/2026	72,500	0 (0%)	3,900	282.73	0	0	72,500	77,500	67,500
10/03/2026	72,500	0 (0%)	1,400	101.86	0	0	72,500	77,500	67,500
09/03/2026	72,500	-2.6 (-3.46%)	500	36.64	0	0	75,100	80,300	69,900
06/03/2026	75,100	3.2 (4.45%)	100	7.51	0	0	71,900	76,900	66,900
05/03/2026	71,900	0 (0%)	0	0	0	0	71,900	76,900	66,900
04/03/2026	71,900	-4.2 (-5.52%)	12,600	920.89	0	0	76,100	81,400	70,800
03/03/2026	76,100	0 (0%)	0	0	0	0	76,100	81,400	70,800
02/03/2026	76,100	-1.4 (-1.81%)	1,300	99.36	0	0	77,500	82,900	72,100
27/02/2026	77,500	2.3 (3.06%)	200	15.64	0	0	75,200	80,400	70,000
26/02/2026	75,200	0 (0%)	400	30.11	0	0	75,200	80,400	70,000
25/02/2026	75,200	-0.6 (-0.79%)	1,600	120.33	0	0	75,800	81,100	70,500
24/02/2026	75,800	0 (0%)	3,000	227.4	0	0	75,800	81,100	70,500
23/02/2026	75,800	0 (0%)	900	68.22	0	0	75,800	81,100	70,500
13/02/2026	75,800	0.1 (0.13%)	100	7.58	0	0	75,700	80,900	70,500
12/02/2026	75,700	-0.1 (-0.13%)	1,100	83.32	0	0	75,800	81,100	70,500
11/02/2026	75,800	0 (0%)	600	45.43	0	0	75,800	81,100	70,500
10/02/2026	75,800	0 (0%)	200	15.16	0	0	75,800	81,100	70,500
09/02/2026	75,800	-0.1 (-0.13%)	2,000	150.18	0	0	75,900	81,200	70,600
06/02/2026	75,900	-0.9 (-1.17%)	100	7.59	0	0	76,800	82,100	71,500
05/02/2026	76,800	0.8 (1.05%)	100	7.68	0	0	76,000	81,300	70,700
04/02/2026	76,000	0.3 (0.4%)	1,700	128.47	0	0	75,700	80,900	70,500
03/02/2026	75,700	0 (0%)	2,500	188.15	0	0	75,700	80,900	70,500
02/02/2026	75,700	0 (0%)	2,400	182.22	0	0	75,700	80,900	70,500
30/01/2026	75,700	0 (0%)	1,200	90.72	0	0	75,700	80,900	70,500
29/01/2026	75,700	0.2 (0.26%)	300	22.71	0	0	75,500	80,700	70,300
28/01/2026	75,500	0.2 (0.27%)	1,000	75.32	0	0	75,300	80,500	70,100
27/01/2026	75,300	0 (0%)	300	22.5	0	0	75,300	80,500	70,100
26/01/2026	75,300	-0.4 (-0.53%)	2,000	149.54	0	0	75,700	80,900	70,500
23/01/2026	75,700	0 (0%)	200	15.05	0	0	75,700	80,900	70,500
22/01/2026	75,700	0.6 (0.8%)	1,200	89.96	0	0	75,100	80,300	69,900
21/01/2026	75,100	-1.3 (-1.7%)	600	45.06	0	0	76,400	81,700	71,100
20/01/2026	76,400	0 (0%)	500	37.75	0	0	76,400	81,700	71,100
19/01/2026	76,400	-0.1 (-0.13%)	800	60.5	0	0	76,500	81,800	71,200
16/01/2026	76,500	0.5 (0.66%)	9,400	714.44	0	0	76,000	81,300	70,700
15/01/2026	78,000	0 (0%)	3,700	287.16	0	0	78,000	83,400	72,600
14/01/2026	78,000	0.4 (0.52%)	4,300	337.89	0	0	77,600	83,000	72,200
13/01/2026	77,600	-0.1 (-0.13%)	4,700	364.4	0	0	77,700	83,100	72,300
12/01/2026	77,700	0 (0%)	5,700	440.49	0	0	77,700	83,100	72,300
09/01/2026	77,700	-0.1 (-0.13%)	1,000	77.2	0	0	77,800	83,200	72,400
08/01/2026	77,800	-0.1 (-0.13%)	6,300	486.5	0	0	77,900	83,300	72,500
07/01/2026	77,900	1 (1.3%)	1,300	100.49	0	0	76,900	82,200	71,600
06/01/2026	76,900	0 (0%)	0	0	0	0	76,900	82,200	71,600
05/01/2026	76,900	-0.3 (-0.39%)	2,300	177	0	0	77,200	82,600	71,800
31/12/2025	77,200	0 (0%)	0	0	0	0	77,200	82,600	71,800
30/12/2025	77,200	0 (0%)	0	0	0	0	77,200	82,600	71,800
29/12/2025	77,200	-0.2 (-0.26%)	1,300	100.5	0	0	77,400	82,800	72,000
26/12/2025	77,400	0 (0%)	1,000	77.4	0	0	77,400	82,800	72,000
25/12/2025	77,400	0.3 (0.39%)	1,700	133.02	0	0	77,100	82,400	71,800
24/12/2025	77,100	-0.9 (-1.15%)	1,600	124.26	0	0	78,000	83,400	72,600
23/12/2025	78,000	0 (0%)	3,400	265.2	0	0	78,000	83,400	72,600
22/12/2025	78,000	-1.1 (-1.39%)	1,800	140.65	0	0	79,100	84,600	73,600
19/12/2025	79,100	1.1 (1.41%)	600	46.91	0	0	78,000	83,400	72,600
18/12/2025	78,000	0 (0%)	1,200	93.6	0	0	78,000	83,400	72,600
17/12/2025	78,000	0 (0%)	3,900	304.2	0	0	78,000	83,400	72,600
16/12/2025	78,000	0 (0%)	1,200	93.78	0	0	78,000	83,400	72,600
15/12/2025	78,000	0 (0%)	5,000	390	0	0	78,000	83,400	72,600
12/12/2025	78,000	0 (0%)	23,100	1,801.85	0	0	78,000	83,400	72,600
11/12/2025	78,000	-0.6 (-0.76%)	1,700	132.66	0	0	78,600	84,100	73,100

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結