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
08/05/2026	2,100	0 (0%)	21,345	44.51	0	0	2,100	2,400	1,800
07/05/2026	2,200	0.1 (4.76%)	16,552	34.94	0	0	2,100	2,400	1,800
06/05/2026	2,100	0 (0%)	26,629	55.94	0	0	2,100	2,400	1,800
05/05/2026	2,100	0 (0%)	62,159	130.54	0	0	2,100	2,400	1,800
04/05/2026	2,200	0.1 (4.76%)	45,294	95.11	0	0	2,100	2,400	1,800
29/04/2026	2,000	-0.1 (-4.76%)	69,733	146.17	0	0	2,100	2,400	1,800
28/04/2026	2,100	0 (0%)	27,382	57.48	0	0	2,100	2,400	1,800
24/04/2026	2,100	0 (0%)	46,800	98.29	0	0	2,100	2,400	1,800
23/04/2026	2,100	0 (0%)	77,062	161.94	0	0	2,100	2,400	1,800
22/04/2026	2,200	0.1 (4.76%)	2,100	4.46	0	0	2,100	2,400	1,800
21/04/2026	2,200	0.1 (4.76%)	23,700	49.97	0	0	2,100	2,400	1,800
20/04/2026	2,200	0.1 (4.76%)	27,028	56.81	0	0	2,100	2,400	1,800
17/04/2026	2,100	-0.1 (-4.55%)	64,806	136.27	0	0	2,200	2,500	1,900
16/04/2026	2,100	0 (0%)	31,431	68.17	0	0	2,100	2,400	1,800
15/04/2026	2,100	-0.1 (-4.55%)	52,516	111.71	0	0	2,200	2,500	1,900
14/04/2026	2,100	-0.2 (-8.7%)	71,107	154.34	0	0	2,300	2,600	2,000
13/04/2026	2,200	-0.1 (-4.35%)	26,337	60.17	0	0	2,300	2,600	2,000
10/04/2026	2,300	0.1 (4.55%)	150,511	340.63	0	0	2,200	2,500	1,900
09/04/2026	2,200	0.1 (4.76%)	156,103	343.44	0	0	2,100	2,400	1,800
08/04/2026	2,200	0.1 (4.76%)	88,602	187.49	0	0	2,100	2,400	1,800
07/04/2026	2,100	-0.1 (-4.55%)	142,400	300.23	0	0	2,200	2,500	1,900
06/04/2026	2,200	0 (0%)	155,106	334.24	0	0	2,200	2,500	1,900
03/04/2026	2,300	0 (0%)	230,359	508.41	0	0	2,300	2,600	2,000
02/04/2026	2,300	0 (0%)	73,501	169.05	0	0	2,300	2,600	2,000
01/04/2026	2,400	0 (0%)	581,162	1,337.73	0	0	2,400	2,700	2,100
31/03/2026	2,400	0 (0%)	16,536	39.43	0	0	2,400	2,700	2,100
30/03/2026	2,400	0.1 (4.35%)	21,749	51.35	0	0	2,300	2,600	2,000
27/03/2026	2,400	0.1 (4.35%)	65,829	152.02	0	0	2,300	2,600	2,000
26/03/2026	2,300	-0.2 (-8%)	190,575	442.36	0	0	2,500	2,800	2,200
25/03/2026	2,500	0.1 (4.17%)	19,727	48.67	0	0	2,400	2,700	2,100
24/03/2026	2,400	0 (0%)	149,750	358.59	0	0	2,400	2,700	2,100
23/03/2026	2,400	-0.1 (-4%)	159,538	383.82	0	0	2,500	2,800	2,200
20/03/2026	2,500	0.1 (4.17%)	180,106	450.94	0	0	2,400	2,700	2,100
19/03/2026	2,500	0.1 (4.17%)	52,506	126.08	0	0	2,400	2,700	2,100
18/03/2026	2,500	0.1 (4.17%)	90,275	216.96	0	0	2,400	2,700	2,100
17/03/2026	2,400	0 (0%)	17,419	41.97	0	0	2,400	2,700	2,100
16/03/2026	2,400	0 (0%)	168,080	403.61	0	0	2,400	2,700	2,100
13/03/2026	2,500	0 (0%)	169,003	410.63	0	0	2,500	2,800	2,200
12/03/2026	2,500	0 (0%)	106,212	265.56	0	0	2,500	2,800	2,200
11/03/2026	2,500	0 (0%)	100,904	252.73	0	0	2,500	2,800	2,200
10/03/2026	2,500	-0.1 (-3.85%)	114,916	285.07	0	0	2,600	2,900	2,300
09/03/2026	2,500	-0.1 (-3.85%)	799,692	2,109.91	0	0	2,600	2,900	2,300
06/03/2026	2,600	0 (0%)	91,300	234.74	0	0	2,600	2,900	2,300
05/03/2026	2,600	-0.2 (-7.14%)	157,635	413.77	0	0	2,800	3,200	2,400
04/03/2026	2,800	-0.2 (-6.67%)	423,355	1,169.06	0	0	3,000	3,400	2,600
03/03/2026	2,900	0.1 (3.57%)	538,363	1,602.05	0	0	2,800	3,200	2,400
02/03/2026	2,900	0.3 (11.54%)	926,447	2,619.69	0	0	2,600	2,900	2,300
27/02/2026	2,600	0 (0%)	209,380	540.39	0	0	2,600	2,900	2,300
26/02/2026	2,600	0 (0%)	28,117	72.81	0	0	2,600	2,900	2,300
25/02/2026	2,700	0.2 (8%)	183,114	472.61	0	0	2,500	2,800	2,200
24/02/2026	2,500	0 (0%)	18,910	48.11	0	0	2,500	2,800	2,200
23/02/2026	2,600	0.1 (4%)	94,898	241.62	0	0	2,500	2,800	2,200
13/02/2026	2,500	0 (0%)	43,611	109.04	0	0	2,500	2,800	2,200
12/02/2026	2,500	0 (0%)	62,801	157.01	0	0	2,500	2,800	2,200
11/02/2026	2,500	0 (0%)	135,516	338.8	0	0	2,500	2,800	2,200
10/02/2026	2,600	0.1 (4%)	138,883	347.29	0	0	2,500	2,800	2,200
09/02/2026	2,600	0 (0%)	20,641	52.45	0	0	2,600	2,900	2,300
06/02/2026	2,600	0 (0%)	53,800	139.8	0	0	2,600	2,900	2,300
05/02/2026	2,600	-0.1 (-3.7%)	140,265	365.87	0	0	2,700	3,100	2,300
04/02/2026	2,800	0.1 (3.7%)	110,902	299.27	0	0	2,700	3,100	2,300
03/02/2026	2,700	0 (0%)	92,100	251.83	0	0	2,700	3,100	2,300
02/02/2026	2,800	0 (0%)	216,304	586.63	0	0	2,800	3,200	2,400
30/01/2026	2,800	0.1 (3.7%)	372,311	1,034.92	0	0	2,700	3,100	2,300
29/01/2026	2,700	0.1 (3.85%)	274,753	741.64	0	0	2,600	2,900	2,300
28/01/2026	2,700	0.2 (8%)	276,819	726.64	0	0	2,500	2,800	2,200
27/01/2026	2,600	0 (0%)	113,000	283.84	0	0	2,600	2,900	2,300
26/01/2026	2,500	-0.2 (-7.41%)	80,582	207.07	0	0	2,700	3,100	2,300
23/01/2026	2,700	0.1 (3.85%)	101,400	272.29	0	0	2,600	2,900	2,300
22/01/2026	2,600	0.1 (4%)	241,821	628.55	0	0	2,500	2,800	2,200
21/01/2026	2,600	0 (0%)	365,630	930.78	0	0	2,600	2,900	2,300
20/01/2026	2,600	0 (0%)	128,940	335.44	0	0	2,600	2,900	2,300
19/01/2026	2,700	0.1 (3.85%)	98,900	259.27	0	0	2,600	2,900	2,300
16/01/2026	2,600	0.1 (4%)	277,705	730.83	0	0	2,500	2,800	2,200
15/01/2026	2,600	0 (0%)	206,500	522.39	0	0	2,600	2,900	2,300
14/01/2026	2,700	0 (0%)	90,283	237.27	0	0	2,700	3,100	2,300
13/01/2026	2,700	0.2 (8%)	124,002	328.97	0	0	2,500	2,800	2,200
12/01/2026	2,500	-0.1 (-3.85%)	190,593	478.04	0	0	2,600	2,900	2,300
09/01/2026	2,500	-0.2 (-7.41%)	200,506	522.7	0	0	2,700	3,100	2,300
08/01/2026	2,700	0.1 (3.85%)	174,306	462.19	0	0	2,600	2,900	2,300
07/01/2026	2,600	-0.1 (-3.7%)	270,506	696.29	0	0	2,700	3,100	2,300
06/01/2026	2,700	0 (0%)	122,045	325.13	0	0	2,700	3,100	2,300
05/01/2026	2,700	0.1 (3.85%)	162,000	443.12	0	0	2,600	2,900	2,300
31/12/2025	2,700	0.1 (3.85%)	52,210	134.92	0	0	2,600	2,900	2,300
30/12/2025	2,700	0 (0%)	110,100	284.25	0	0	2,700	3,100	2,300
29/12/2025	2,700	0.1 (3.85%)	171,802	461.4	0	0	2,600	2,900	2,300
26/12/2025	2,700	0 (0%)	73,400	191.45	0	0	2,700	3,100	2,300
25/12/2025	2,800	0.1 (3.7%)	98,100	263.75	0	0	2,700	3,100	2,300
24/12/2025	2,800	0.3 (12%)	313,601	841.01	0	0	2,500	2,800	2,200
23/12/2025	2,500	0.1 (4.17%)	175,400	438.4	0	0	2,400	2,700	2,100
22/12/2025	2,500	0 (0%)	21,131	50.83	0	0	2,500	2,800	2,200
19/12/2025	2,500	0.1 (4.17%)	11,905	29.18	0	0	2,400	2,700	2,100
18/12/2025	2,500	0.1 (4.17%)	35,100	84.2	0	0	2,400	2,700	2,100
17/12/2025	2,500	0.1 (4.17%)	22,300	53.55	0	0	2,400	2,700	2,100
16/12/2025	2,500	0.1 (4.17%)	17,600	42.36	0	0	2,400	2,700	2,100
15/12/2025	2,500	0.1 (4.17%)	31,605	75.46	0	0	2,400	2,700	2,100
12/12/2025	2,500	0.1 (4.17%)	21,501	51.65	0	0	2,400	2,700	2,100
11/12/2025	2,500	0 (0%)	134,000	321.7	0	0	2,500	2,800	2,200
10/12/2025	2,500	-0.1 (-3.85%)	64,800	162	0	0	2,600	2,900	2,300
09/12/2025	2,600	0.1 (4%)	104,200	266.43	0	0	2,500	2,800	2,200
08/12/2025	2,500	0 (0%)	101,040	252.62	0	0	2,500	2,800	2,200
05/12/2025	2,600	0 (0%)	71,405	180.54	0	0	2,600	2,900	2,300
04/12/2025	2,600	0.1 (4%)	18,065	46.07	0	0	2,500	2,800	2,200
03/12/2025	2,600	0.2 (8.33%)	107,600	264.45	0	0	2,400	2,700	2,100
02/12/2025	2,400	0 (0%)	33,300	79.86	0	0	2,400	2,700	2,100
01/12/2025	2,500	0.1 (4.17%)	111,210	266.95	0	0	2,400	2,700	2,100
28/11/2025	2,500	0.1 (4.17%)	13,000	31.26	0	0	2,400	2,700	2,100
27/11/2025	2,500	0 (0%)	19,800	47.54	0	0	2,500	2,800	2,200
26/11/2025	2,500	0 (0%)	39,400	96.86	0	0	2,500	2,800	2,200
25/11/2025	2,500	0 (0%)	33,400	83.46	0	0	2,500	2,800	2,200
24/11/2025	2,500	0.1 (4.17%)	41,700	104.25	0	0	2,400	2,700	2,100
21/11/2025	2,400	0 (0%)	28,659	68.84	0	0	2,400	2,700	2,100
20/11/2025	2,400	-0.1 (-4%)	87,500	211.15	0	0	2,500	2,800	2,200
19/11/2025	2,500	0 (0%)	43,511	108.79	0	0	2,500	2,800	2,200
18/11/2025	2,500	0.1 (4.17%)	244,500	621.89	0	0	2,400	2,700	2,100
17/11/2025	2,500	0.2 (8.7%)	82,221	197.2	0	0	2,300	2,600	2,000
14/11/2025	2,400	0 (0%)	45,200	104.19	0	0	2,400	2,700	2,100
13/11/2025	2,400	0.1 (4.35%)	3,702	8.88	0	0	2,300	2,600	2,000
12/11/2025	2,300	0 (0%)	125,300	288.19	0	0	2,300	2,600	2,000
11/11/2025	2,300	0 (0%)	63,700	148.16	0	0	2,300	2,600	2,000
10/11/2025	2,400	0 (0%)	11,000	25.38	0	0	2,400	2,700	2,100

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結