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
23/10/2026	84,000	0.8 (0.96%)	4,000	336	0	0	83,200	89,000	77,400
22/10/2026	83,200	0.1 (0.12%)	11,700	973.42	0	0	83,100	88,900	77,300
21/10/2026	83,100	-0.5 (-0.6%)	5,200	431.02	0	0	83,600	89,400	77,800
20/10/2026	83,600	0.7 (0.84%)	9,800	816.21	0	0	82,900	88,700	77,100
19/10/2026	82,900	-0.2 (-0.24%)	6,400	531.76	0	0	83,100	88,900	77,300
16/10/2026	83,100	0 (0%)	1,900	158.27	0	0	83,100	88,900	77,300
15/10/2026	83,100	0 (0%)	0	0	0	0	83,100	88,900	77,300
14/10/2026	83,100	-0.9 (-1.07%)	4,600	383.09	0	0	84,000	89,800	78,200
13/10/2026	84,000	1 (1.2%)	2,000	168.88	0	0	83,000	88,800	77,200
12/10/2026	83,000	-0.1 (-0.12%)	1,900	157.72	0	0	83,100	88,900	77,300
09/10/2026	83,100	-0.1 (-0.12%)	2,400	201.01	0	0	83,200	89,000	77,400
08/10/2026	83,200	-3.7 (-4.26%)	2,400	202.59	0	0	86,900	92,900	80,900
07/10/2026	86,900	2.4 (2.84%)	300	26.27	0	0	84,500	90,400	78,600
06/10/2026	84,500	0.3 (0.36%)	1,000	83.17	0	0	84,200	90,000	78,400
05/10/2026	84,200	1.5 (1.81%)	500	41.72	0	0	82,700	88,400	77,000
02/10/2026	82,700	-1 (-1.19%)	1,400	116.42	0	0	83,700	89,500	77,900
01/10/2026	83,700	0 (0%)	2,300	192.54	0	0	83,700	89,500	77,900
30/09/2026	83,700	-1.2 (-1.41%)	300	25.23	0	0	84,900	90,800	79,000
29/09/2026	84,900	0.9 (1.07%)	2,400	203.89	0	0	84,000	89,800	78,200
28/09/2026	84,000	0 (0%)	700	58.69	0	0	84,000	89,800	78,200
25/09/2026	84,000	0 (0%)	2,300	193.2	0	0	84,000	89,800	78,200
24/09/2026	84,000	0 (0%)	1,600	134.17	0	0	84,000	89,800	78,200
23/09/2026	84,000	0 (0%)	1,900	159.59	0	0	84,000	89,800	78,200
22/09/2026	84,000	0.2 (0.24%)	900	74.87	0	0	83,800	89,600	78,000
21/09/2026	83,800	-0.1 (-0.12%)	3,000	248.92	0	0	83,900	89,700	78,100
18/09/2026	83,900	-0.1 (-0.12%)	2,400	200.64	0	0	84,000	89,800	78,200
17/09/2026	84,000	-1.4 (-1.64%)	6,600	549.86	0	0	85,400	91,300	79,500
16/09/2026	85,400	0.7 (0.83%)	600	50.5	0	0	84,700	90,600	78,800
15/09/2026	84,700	0.4 (0.47%)	800	67.33	0	0	84,300	90,200	78,400
14/09/2026	84,300	-1.4 (-1.63%)	1,300	109.62	0	0	85,700	91,600	79,800
11/09/2026	85,700	-1.1 (-1.27%)	1,100	94.76	0	0	86,800	92,800	80,800
10/09/2026	86,800	1 (1.17%)	2,000	173.01	0	0	85,800	91,800	79,800
09/09/2026	85,800	0.2 (0.23%)	3,800	328.51	0	0	85,600	91,500	79,700
08/09/2026	87,600	-0.3 (-0.34%)	1,600	140.51	170,100	14,458.5	87,900	94,000	81,800
07/09/2026	87,900	0.2 (0.23%)	3,200	282.37	0	0	87,700	93,800	81,600
04/09/2026	87,700	0.4 (0.46%)	1,800	157.27	0	0	87,300	93,400	81,200
03/09/2026	87,300	-2.3 (-2.57%)	7,600	662.67	0	0	89,600	95,800	83,400
28/08/2026	89,600	0.9 (1.01%)	3,700	330.8	0	0	88,700	94,900	82,500
27/08/2026	88,700	-2.3 (-2.53%)	9,900	876.02	0	0	91,000	97,300	84,700
26/08/2026	91,000	-0.3 (-0.33%)	700	63.76	0	0	91,300	97,600	85,000
25/08/2026	91,300	-4.7 (-4.9%)	202,500	18,088.7	120,360	12,276.72	96,000	102,700	89,300
24/08/2026	96,000	6 (6.67%)	10,600	997.41	0	0	90,000	96,300	83,700
21/08/2026	90,000	0.4 (0.45%)	3,700	332.95	0	0	89,600	95,800	83,400
20/08/2026	89,600	0.1 (0.11%)	300	26.87	0	0	89,500	95,700	83,300
19/08/2026	89,500	0.7 (0.79%)	2,200	196.69	0	0	88,800	95,000	82,600
18/08/2026	88,800	-0.7 (-0.78%)	400	35.63	0	0	89,500	95,700	83,300
17/08/2026	89,500	-3.7 (-3.97%)	29,200	2,594.24	0	0	93,200	99,700	86,700
14/08/2026	93,200	-1.8 (-1.89%)	5,500	515.62	0	0	95,000	101,600	88,400
13/08/2026	95,000	0 (0%)	1,400	133	0	0	95,000	101,600	88,400
12/08/2026	95,000	-0.5 (-0.52%)	2,900	275.71	0	0	95,500	102,100	88,900
11/08/2026	95,500	0 (0%)	200	19.11	0	0	95,500	102,100	88,900
10/08/2026	95,500	0 (0%)	1,200	114.37	0	0	95,500	102,100	88,900
07/08/2026	95,500	-0.6 (-0.62%)	6,500	624.12	0	0	96,100	102,800	89,400
06/08/2026	96,100	0.1 (0.1%)	1,900	182.61	0	0	96,000	102,700	89,300
05/08/2026	96,000	-0.5 (-0.52%)	8,700	835.05	0	0	96,500	103,200	89,800
04/08/2026	96,500	0.3 (0.31%)	3,300	317.43	0	0	96,200	102,900	89,500
03/08/2026	96,200	-2 (-2.04%)	11,600	1,113.41	0	0	98,200	105,000	91,400
31/07/2026	98,200	2.7 (2.83%)	2,200	214.46	0	0	95,500	102,100	88,900
30/07/2026	95,500	0 (0%)	0	0	0	0	95,500	102,100	88,900
29/07/2026	95,500	1.2 (1.27%)	600	57.05	0	0	94,300	100,900	87,700
28/07/2026	94,300	-1.7 (-1.77%)	1,100	104.1	0	0	96,000	102,700	89,300
27/07/2026	96,000	-0.1 (-0.1%)	1,600	152.99	0	0	96,100	102,800	89,400
24/07/2026	96,100	-2.1 (-2.14%)	2,800	270.73	0	0	98,200	105,000	91,400
23/07/2026	98,200	0 (0%)	20,900	2,050.91	0	0	98,200	105,000	91,400
22/07/2026	98,200	0.2 (0.2%)	1,100	107.55	0	0	98,000	104,800	91,200
21/07/2026	98,000	-1.3 (-1.31%)	2,700	265.54	0	0	99,300	106,200	92,400
20/07/2026	99,300	0.5 (0.51%)	12,600	1,244.42	0	0	98,800	105,700	91,900
17/07/2026	98,800	-0.1 (-0.1%)	400	39.38	0	0	98,900	105,800	92,000
16/07/2026	98,900	-0.7 (-0.7%)	4,800	473.67	0	0	99,600	106,500	92,700
15/07/2026	99,600	0.1 (0.1%)	3,300	324.91	0	0	99,500	106,400	92,600
14/07/2026	99,500	-0.5 (-0.5%)	8,300	823	0	0	100,000	107,000	93,000
13/07/2026	100,000	-1.4 (-1.38%)	4,000	396.46	0	0	101,400	108,400	94,400
10/07/2026	101,400	0 (0%)	0	0	0	0	101,400	108,400	94,400
09/07/2026	101,400	1.2 (1.2%)	100	10.14	0	0	100,200	107,200	93,200
08/07/2026	100,200	0.2 (0.2%)	100	10.02	0	0	100,000	107,000	93,000
07/07/2026	100,000	-0.1 (-0.1%)	500	50.04	0	0	100,100	107,100	93,100
06/07/2026	100,100	-1.5 (-1.48%)	300	30.14	0	0	101,600	108,700	94,500
03/07/2026	101,600	0 (0%)	0	0	0	0	101,600	108,700	94,500
02/07/2026	101,600	1.1 (1.09%)	200	20.34	0	0	100,500	107,500	93,500
01/07/2026	100,500	0.5 (0.5%)	200	20.26	0	0	100,000	107,000	93,000
30/06/2026	100,000	0.2 (0.2%)	1,000	100.36	0	0	99,800	106,700	92,900
29/06/2026	99,800	1.1 (1.11%)	700	70.14	0	0	98,700	105,600	91,800
26/06/2026	98,700	-2.3 (-2.28%)	4,800	475.57	0	0	101,000	108,000	94,000
25/06/2026	101,000	-0.5 (-0.49%)	1,200	119.17	0	0	101,500	108,600	94,400
24/06/2026	101,500	-1.2 (-1.17%)	2,700	265.75	0	0	102,700	109,800	95,600
23/06/2026	102,700	2.7 (2.7%)	1,000	100.83	0	0	100,000	107,000	93,000
22/06/2026	100,000	0 (0%)	100	10	0	0	100,000	107,000	93,000
19/06/2026	100,000	-0.1 (-0.1%)	1,200	119.77	0	0	100,100	107,100	93,100
18/06/2026	100,100	0.2 (0.2%)	1,000	100.69	0	0	99,900	106,800	93,000
17/06/2026	99,900	-5.3 (-5.04%)	400	39.98	0	0	105,200	112,500	97,900
16/06/2026	105,200	3.2 (3.14%)	100	10.52	0	0	102,000	109,100	94,900
15/06/2026	102,000	3 (3.03%)	300	30.68	0	0	99,000	105,900	92,100
12/06/2026	99,000	0.3 (0.3%)	4,400	434.61	0	0	98,700	105,600	91,800
11/06/2026	98,700	0.7 (0.71%)	900	89.08	0	0	98,000	104,800	91,200
10/06/2026	98,000	-1.8 (-1.8%)	6,600	646.38	0	0	99,800	106,700	92,900
09/06/2026	99,800	-3.2 (-3.11%)	26,600	2,684.95	0	0	103,000	110,200	95,800
08/06/2026	103,000	-1.1 (-1.06%)	1,800	186.66	0	0	104,100	111,300	96,900
05/06/2026	104,100	-1.9 (-1.79%)	1,500	156.08	0	0	106,000	113,400	98,600
04/06/2026	106,000	-2.6 (-2.39%)	1,300	136.12	0	0	108,600	116,200	101,000
03/06/2026	108,600	4.1 (3.92%)	300	32.84	0	0	104,500	111,800	97,200
02/06/2026	104,500	-0.5 (-0.48%)	2,600	273.25	0	0	105,000	112,300	97,700
01/06/2026	105,000	-0.9 (-0.85%)	1,100	115.66	0	0	105,900	113,300	98,500
29/05/2026	105,900	-3.1 (-2.84%)	14,800	1,568.82	0	0	109,000	116,600	101,400
28/05/2026	109,000	1 (0.93%)	1,200	129.33	0	0	108,000	115,500	100,500
27/05/2026	108,000	0.5 (0.47%)	900	96.64	0	0	107,500	115,000	100,000
26/05/2026	107,500	-0.5 (-0.46%)	1,500	160.14	0	0	108,000	115,500	100,500
25/05/2026	108,000	0.9 (0.84%)	1,000	107.73	0	0	107,100	114,500	99,700
22/05/2026	107,100	0 (0%)	0	0	0	0	107,100	114,500	99,700
21/05/2026	107,100	0 (0%)	100	10.71	0	0	107,100	114,500	99,700
20/05/2026	107,100	0 (0%)	2,100	225.27	0	0	107,100	114,500	99,700
19/05/2026	107,100	2.1 (2%)	2,100	223.21	0	0	105,000	112,300	97,700
18/05/2026	105,000	0 (0%)	2,000	210	0	0	105,000	112,300	97,700
15/05/2026	105,000	0 (0%)	1,700	178.39	0	0	105,000	112,300	97,700
14/05/2026	105,000	0.3 (0.29%)	100	10.5	0	0	104,700	112,000	97,400
13/05/2026	104,700	-1.6 (-1.51%)	1,800	189.03	0	0	106,300	113,700	98,900
12/05/2026	106,300	0 (0%)	0	0	0	0	106,300	113,700	98,900
11/05/2026	106,300	0.2 (0.19%)	1,400	149.29	0	0	106,100	113,500	98,700
08/05/2026	106,100	-1.8 (-1.67%)	1,900	205.25	0	0	107,900	115,400	100,400
07/05/2026	107,900	3.7 (3.55%)	10,500	1,132.37	0	0	104,200	111,400	97,000
06/05/2026	104,200	-2.5 (-2.34%)	3,200	333.2	0	0	106,700	114,100	99,300
05/05/2026	106,700	1.2 (1.14%)	2,500	266.6	0	0	105,500	112,800	98,200
04/05/2026	105,500	0 (0%)	2,400	253.55	0	0	105,500	112,800	98,200
29/04/2026	105,500	0.5 (0.48%)	700	72.74	0	0	105,000	112,300	97,700
28/04/2026	105,000	-2 (-1.87%)	700	72.6	0	0	107,000	114,400	99,600
24/04/2026	107,000	0.9 (0.85%)	3,500	366.73	0	0	106,100	113,500	98,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結