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
04/03/2026	9,700	-0.09 (-0.92%)	36,000	369.61	0	0	9,790	10,450	9,110
03/03/2026	9,790	0.28 (2.94%)	39,000	387.24	0	0	9,510	10,150	8,850
02/03/2026	9,510	0.62 (6.97%)	5,700	54.2	0	0	8,890	9,510	8,270
27/02/2026	8,890	0 (0%)	0	0	0	0	8,890	9,510	8,270
26/02/2026	8,890	0 (0%)	0	0	0	0	8,890	9,510	8,270
25/02/2026	8,890	0 (0%)	0	0	0	0	8,890	9,510	8,270
24/02/2026	8,890	0 (0%)	1,100	9.79	0	0	8,890	9,510	8,270
23/02/2026	8,890	0 (0%)	3,000	26.69	0	0	8,890	9,510	8,270
16/02/2026	8,890	0 (0%)	0	0	0	0	8,890	0	0
13/02/2026	8,890	0 (0%)	0	0	0	0	8,890	9,510	8,270
12/02/2026	8,890	-0.23 (-2.52%)	7,900	68.15	0	0	9,120	9,750	8,490
11/02/2026	9,120	0 (0%)	100	0.91	0	0	9,120	9,750	8,490
10/02/2026	9,120	-0.09 (-0.98%)	300	2.73	0	0	9,210	9,850	8,570
09/02/2026	9,210	0.06 (0.66%)	1,000	9.21	0	0	9,150	9,790	8,510
06/02/2026	9,150	0.05 (0.55%)	400	3.74	0	0	9,100	9,730	8,470
05/02/2026	9,100	-0.54 (-5.6%)	2,200	21.13	0	0	9,640	10,300	8,970
04/02/2026	9,640	-0.71 (-6.86%)	2,500	24.22	0	0	10,350	11,050	9,630
03/02/2026	10,350	0.46 (4.65%)	700	6.84	0	0	9,890	10,550	9,200
02/02/2026	9,890	-0.01 (-0.1%)	4,700	43.42	0	0	9,900	10,550	9,210
30/01/2026	9,900	0.13 (1.33%)	1,000	9.94	0	0	9,770	10,450	9,090
29/01/2026	9,770	-0.73 (-6.95%)	1,500	14.87	0	0	10,500	11,200	9,770
28/01/2026	10,500	0.05 (0.48%)	4,700	47.63	0	0	10,450	11,150	9,720
27/01/2026	10,450	0 (0%)	0	0	0	0	10,450	11,150	9,720
26/01/2026	10,450	0.3 (2.96%)	1,400	14.74	0	0	10,150	10,850	9,440
23/01/2026	10,150	0 (0%)	0	0	0	0	10,150	10,850	9,440
22/01/2026	10,150	0.25 (2.53%)	500	5.16	0	0	9,900	10,550	9,210
21/01/2026	9,900	0.55 (5.88%)	25,400	249.66	0	0	9,350	10,000	8,700
20/01/2026	9,350	0.05 (0.54%)	500	4.68	0	0	9,300	9,950	8,650
19/01/2026	9,300	0 (0%)	100	0.93	0	0	9,300	9,950	8,650
16/01/2026	9,300	0 (0%)	0	0	0	0	9,300	9,950	8,650
15/01/2026	9,300	-0.39 (-4.02%)	800	7.44	0	0	9,690	10,350	9,020
14/01/2026	9,690	0.09 (0.94%)	100	0.97	0	0	9,600	10,250	8,930
13/01/2026	9,600	0.21 (2.24%)	2,600	24.42	0	0	9,390	10,000	8,740
12/01/2026	9,390	-0.11 (-1.16%)	100	0.94	0	0	9,500	10,150	8,840
09/01/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
08/01/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
07/01/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
06/01/2026	9,500	0 (0%)	1,100	9.81	0	0	9,500	10,150	8,840
05/01/2026	9,500	0 (0%)	23,000	218.5	0	0	9,500	10,150	8,840
31/12/2025	9,500	0 (0%)	2,000	19	0	0	9,500	10,150	8,840
30/12/2025	9,500	0.25 (2.7%)	200	1.9	0	0	9,250	9,890	8,610
29/12/2025	9,250	0 (0%)	0	0	0	0	9,250	9,890	8,610
26/12/2025	9,250	0 (0%)	0	0	0	0	9,250	9,890	8,610
25/12/2025	9,250	-0.35 (-3.65%)	300	2.73	0	0	9,600	10,250	8,930
24/12/2025	9,600	0.25 (2.67%)	400	3.84	0	0	9,350	10,000	8,700
23/12/2025	9,350	-0.25 (-2.6%)	3,000	28.05	0	0	9,600	10,250	8,930
22/12/2025	9,600	0 (0%)	0	0	0	0	9,600	10,250	8,930
19/12/2025	9,600	0 (0%)	5,500	52.8	0	0	9,600	10,250	8,930
18/12/2025	9,600	0 (0%)	4,000	38.4	0	0	9,600	10,250	8,930
17/12/2025	9,600	0.25 (2.67%)	19,800	189.96	0	0	9,350	10,000	8,700
16/12/2025	9,350	0 (0%)	0	0	0	0	9,350	10,000	8,700
15/12/2025	9,350	0 (0%)	1,000	9.35	0	0	9,350	10,000	8,700
12/12/2025	9,350	0 (0%)	4,000	37.4	0	0	9,350	10,000	8,700
11/12/2025	9,350	0 (0%)	400	3.74	0	0	9,350	10,000	8,700
10/12/2025	9,350	-0.05 (-0.53%)	200	1.87	0	0	9,400	10,050	8,750
09/12/2025	9,400	0.2 (2.17%)	700	6.54	0	0	9,200	9,840	8,560
08/12/2025	9,200	0.2 (2.22%)	100	0.92	0	0	9,000	9,630	8,370
05/12/2025	9,000	0 (0%)	100	0.9	0	0	9,000	9,630	8,370
04/12/2025	9,000	0.04 (0.45%)	500	4.5	0	0	8,960	9,580	8,340
03/12/2025	8,960	0 (0%)	0	0	0	0	8,960	9,580	8,340
02/12/2025	8,960	0.58 (6.92%)	1,600	14.1	0	0	8,380	8,960	7,800
01/12/2025	8,380	-0.62 (-6.89%)	100	0.84	0	0	9,000	9,630	8,370
28/11/2025	9,000	0 (0%)	500	4.44	0	0	9,000	9,630	8,370
27/11/2025	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
26/11/2025	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
25/11/2025	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
24/11/2025	9,000	0 (0%)	200	1.86	0	0	9,000	9,630	8,370
21/11/2025	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
20/11/2025	9,000	-0.1 (-1.1%)	400	3.6	0	0	9,100	9,730	8,470
19/11/2025	9,100	0 (0%)	0	0	0	0	9,100	9,730	8,470
18/11/2025	9,100	0 (0%)	0	0	0	0	9,100	9,730	8,470
17/11/2025	9,100	0 (0%)	0	0	0	0	9,100	9,730	8,470
14/11/2025	9,100	0.3 (3.41%)	300	2.68	0	0	8,800	9,410	8,190
13/11/2025	8,800	-0.6 (-6.38%)	100	0.88	0	0	9,400	10,050	8,750
12/11/2025	9,400	0.3 (3.3%)	13,500	127.8	0	0	9,100	9,730	8,470
11/11/2025	9,100	0 (0%)	600	5.46	0	0	9,100	9,730	8,470
10/11/2025	9,100	0.1 (1.11%)	500	4.55	0	0	9,000	9,630	8,370
07/11/2025	9,000	0 (0%)	1,000	9	0	0	9,000	9,630	8,370
06/11/2025	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
05/11/2025	9,000	0 (0%)	5,400	48.6	0	0	9,000	9,630	8,370
04/11/2025	9,000	-0.1 (-1.1%)	100	0.9	0	0	9,100	9,730	8,470
03/11/2025	9,100	-0.3 (-3.19%)	600	5.49	0	0	9,400	10,050	8,750
31/10/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
30/10/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
29/10/2025	9,400	0 (0%)	6,100	57.34	0	0	9,400	10,050	8,750
28/10/2025	9,400	0 (0%)	5,000	47	0	0	9,400	10,050	8,750
27/10/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
24/10/2025	9,400	0 (0%)	200	1.88	0	0	9,400	10,050	8,750
23/10/2025	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
22/10/2025	9,400	0.5 (5.62%)	1,100	10.34	0	0	8,900	9,520	8,280
21/10/2025	8,900	-0.1 (-1.11%)	2,000	17.8	0	0	9,000	9,630	8,370
20/10/2025	9,000	0 (0%)	2,300	20.73	0	0	9,000	9,630	8,370
17/10/2025	9,000	-0.58 (-6.05%)	300	2.7	0	0	9,580	10,250	8,910
16/10/2025	9,580	0 (0%)	0	0	0	0	9,580	10,250	8,910
15/10/2025	9,580	0.58 (6.44%)	100	0.96	0	0	9,000	9,630	8,370
14/10/2025	9,000	0 (0%)	2,300	20.7	0	0	9,000	9,630	8,370
13/10/2025	9,000	0 (0%)	16,200	145.8	0	0	9,000	9,630	8,370
10/10/2025	9,000	0 (0%)	2,200	19.8	0	0	9,000	9,630	8,370
09/10/2025	9,000	0 (0%)	1,900	17.1	0	0	9,000	9,630	8,370
08/10/2025	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
07/10/2025	9,000	0 (0%)	400	3.6	0	0	9,000	9,630	8,370
06/10/2025	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
03/10/2025	9,000	0.19 (2.16%)	1,700	15.31	0	0	8,810	9,420	8,200
02/10/2025	8,810	-0.64 (-6.77%)	100	0.88	0	0	9,450	10,100	8,790
01/10/2025	9,450	-0.04 (-0.42%)	400	3.73	0	0	9,490	10,150	8,830
30/09/2025	9,490	-0.05 (-0.52%)	100	0.95	0	0	9,540	10,200	8,880
29/09/2025	9,540	0.44 (4.84%)	1,000	9.56	0	0	9,100	9,730	8,470
26/09/2025	9,100	-0.1 (-1.09%)	300	2.75	0	0	9,200	9,840	8,560
25/09/2025	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
24/09/2025	9,200	0 (0%)	800	7.36	0	0	9,200	9,840	8,560
23/09/2025	9,200	0 (0%)	300	2.73	0	0	9,200	9,840	8,560
22/09/2025	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
19/09/2025	9,200	0.1 (1.1%)	2,200	20.24	0	0	9,100	9,730	8,470
18/09/2025	9,100	0 (0%)	0	0	0	0	9,100	9,730	8,470
17/09/2025	9,100	0 (0%)	3,900	36.32	0	0	9,100	9,730	8,470
16/09/2025	9,100	0 (0%)	700	6.37	0	0	9,100	9,730	8,470
15/09/2025	9,100	-0.1 (-1.09%)	500	4.55	0	0	9,200	9,840	8,560
12/09/2025	9,200	0 (0%)	200	1.84	0	0	9,200	9,840	8,560
11/09/2025	9,200	0 (0%)	7,400	68.08	0	0	9,200	9,840	8,560
10/09/2025	9,200	0.05 (0.55%)	7,000	64.4	0	0	9,150	9,790	8,510
09/09/2025	9,150	-0.06 (-0.65%)	2,500	22.43	0	0	9,210	9,850	8,570
08/09/2025	9,210	-0.02 (-0.22%)	4,700	43.47	0	0	9,230	9,870	8,590
05/09/2025	9,230	-0.02 (-0.22%)	6,100	56.25	0	0	9,250	9,890	8,610
04/09/2025	9,250	0 (0%)	1,400	12.95	0	0	9,250	9,890	8,610

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結