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
30/01/2026	35,600	-0.1 (-0.28%)	6,200	217.62	0	0	35,700	41,000	30,400
29/01/2026	35,700	0 (0%)	0	0	500	15.2	35,700	41,000	30,400
28/01/2026	35,500	-0.4 (-1.11%)	2,600	92.86	0	0	35,900	41,200	30,600
27/01/2026	35,900	0.4 (1.13%)	1,000	35.9	0	0	35,500	40,800	30,200
26/01/2026	35,500	-0.4 (-1.11%)	1,101	39.13	0	0	35,900	41,200	30,600
23/01/2026	35,900	-0.1 (-0.28%)	5,150	185.02	500	18	36,000	41,400	30,600
22/01/2026	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
21/01/2026	36,000	0 (0%)	0	0	1,000	32	36,000	41,400	30,600
20/01/2026	36,000	1 (2.86%)	2,000	72	0	0	35,000	40,200	29,800
19/01/2026	35,000	0 (0%)	200	7	0	0	35,000	40,200	29,800
16/01/2026	35,000	0 (0%)	0	0	0	0	35,000	40,200	29,800
15/01/2026	35,000	0.1 (0.29%)	200	7	0	0	34,900	40,100	29,700
14/01/2026	34,900	0 (0%)	1	0.04	0	0	34,900	40,100	29,700
13/01/2026	34,900	-0.2 (-0.57%)	1,500	52.35	0	0	35,100	40,300	29,900
12/01/2026	35,100	0 (0%)	0	0	0	0	35,100	40,300	29,900
09/01/2026	35,100	0 (0%)	0	0	0	0	35,100	40,300	29,900
08/01/2026	35,000	0 (0%)	900	31.55	0	0	35,000	40,200	29,800
07/01/2026	35,000	0 (0%)	0	0	0	0	35,000	40,200	29,800
06/01/2026	35,000	0 (0%)	0	0	0	0	35,000	40,200	29,800
05/01/2026	35,000	0 (0%)	0	0	0	0	35,000	40,200	29,800
31/12/2025	35,000	0.4 (1.16%)	2,000	70	0	0	34,600	39,700	29,500
30/12/2025	34,000	-1 (-2.86%)	1,402	48.47	0	0	35,000	40,200	29,800
29/12/2025	35,000	0 (0%)	9,200	322	0	0	35,000	40,200	29,800
26/12/2025	35,000	0.3 (0.86%)	19,927	697.45	0	0	34,700	39,900	29,500
25/12/2025	34,700	0 (0%)	2	0.07	0	0	34,700	39,900	29,500
24/12/2025	36,000	0.5 (1.41%)	1,500	52	0	0	35,500	40,800	30,200
23/12/2025	35,500	0 (0%)	0	0	0	0	35,500	40,800	30,200
22/12/2025	35,500	0 (0%)	300	10.65	0	0	35,500	40,800	30,200
19/12/2025	35,500	0 (0%)	200	7.1	1,000	31.1	35,500	40,800	30,200
18/12/2025	35,500	0 (0%)	0	0	500	15.1	35,500	40,800	30,200
17/12/2025	35,000	-2 (-5.41%)	1,000	35.5	0	0	37,000	42,500	31,500
16/12/2025	37,000	0 (0%)	0	0	500	17.5	37,000	42,500	31,500
15/12/2025	37,000	4 (12.12%)	100	3.7	2,500	80	33,000	37,900	28,100
12/12/2025	33,000	-2 (-5.71%)	10,608	350.31	0	0	35,000	40,200	29,800
11/12/2025	35,000	1.4 (4.17%)	500	17.5	0	0	33,600	38,600	28,600
10/12/2025	35,000	-0.5 (-1.41%)	11,000	369.75	2,500	77.3	35,500	40,800	30,200
09/12/2025	35,500	1 (2.9%)	400	14.2	7,000	216.7	34,500	39,600	29,400
08/12/2025	34,500	0.4 (1.17%)	500	17.25	15,000	467.1	34,100	39,200	29,000
05/12/2025	34,000	-1 (-2.86%)	3,400	116.1	5,500	166.1	35,000	40,200	29,800
04/12/2025	35,000	0 (0%)	0	0	10,000	320	35,000	40,200	29,800
03/12/2025	35,000	0 (0%)	0	0	211,000	6,752	35,000	40,200	29,800
02/12/2025	35,000	0 (0%)	501	17.53	0	0	35,000	40,200	29,800
01/12/2025	35,000	-1 (-2.78%)	2,000	70	0	0	36,000	41,400	30,600
28/11/2025	36,000	-3.3 (-8.4%)	100	3.6	0	0	39,300	45,100	33,500
27/11/2025	39,300	0 (0%)	0	0	0	0	39,300	45,100	33,500
26/11/2025	39,300	0 (0%)	0	0	0	0	39,300	45,100	33,500
25/11/2025	39,300	0 (0%)	0	0	0	0	39,300	45,100	33,500
24/11/2025	39,300	0 (0%)	0	0	0	0	39,300	45,100	33,500
21/11/2025	39,300	0 (0%)	0	0	0	0	39,300	45,100	33,500
20/11/2025	39,300	0 (0%)	0	0	0	0	39,300	45,100	33,500
19/11/2025	40,300	0 (0%)	0	0	0	0	40,300	46,300	34,300
18/11/2025	40,300	5.2 (14.81%)	100	4.03	0	0	35,100	40,300	29,900
17/11/2025	35,100	0 (0%)	1,001	35.14	0	0	35,100	40,300	29,900
14/11/2025	35,100	0 (0%)	0	0	0	0	35,100	40,300	29,900
13/11/2025	35,100	0 (0%)	2,400	84.24	0	0	35,100	40,300	29,900
12/11/2025	35,100	0 (0%)	1,500	52.65	0	0	35,100	40,300	29,900
11/11/2025	35,100	0 (0%)	0	0	0	0	35,100	40,300	29,900
10/11/2025	35,100	0 (0%)	6,100	214.11	0	0	35,100	40,300	29,900
07/11/2025	35,500	1.5 (4.41%)	10,400	365.05	0	0	34,000	39,100	28,900
06/11/2025	34,000	0 (0%)	1	0.03	0	0	34,000	39,100	28,900
05/11/2025	34,000	0 (0%)	4	0.12	0	0	34,000	39,100	28,900
04/11/2025	34,000	0 (0%)	1	0.03	0	0	34,000	39,100	28,900
03/11/2025	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
31/10/2025	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
30/10/2025	34,000	-1.8 (-5.03%)	100	3.4	0	0	35,800	41,100	30,500
29/10/2025	36,000	-1 (-2.7%)	800	28.6	0	0	37,000	42,500	31,500
28/10/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
27/10/2025	37,000	0.5 (1.37%)	29,700	1,098.9	0	0	36,500	41,900	31,100
24/10/2025	36,500	1.5 (4.29%)	100	3.65	0	0	35,000	40,200	29,800
23/10/2025	35,000	0 (0%)	4,009	140.32	0	0	35,000	40,200	29,800
22/10/2025	35,000	-2 (-5.41%)	4,900	171.5	0	0	37,000	42,500	31,500
21/10/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
20/10/2025	37,000	1 (2.78%)	100	3.7	0	0	36,000	41,400	30,600
17/10/2025	36,000	0 (0%)	0	0	29,151	892.02	36,000	41,400	30,600
16/10/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
15/10/2025	36,000	0 (0%)	0	0	23,000	703.8	36,000	41,400	30,600
14/10/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
13/10/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
10/10/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
09/10/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
08/10/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
07/10/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
06/10/2025	36,000	0 (0%)	0	0	5,000	153	36,000	41,400	30,600
03/10/2025	36,000	0 (0%)	0	0	90,325	2,763.95	36,000	41,400	30,600
02/10/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
01/10/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
30/09/2025	36,000	0 (0%)	500	18	0	0	36,000	41,400	30,600
29/09/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
26/09/2025	36,000	-1 (-2.7%)	501	18.04	0	0	37,000	42,500	31,500
25/09/2025	37,000	0 (0%)	0	0	103,000	3,244.5	37,000	42,500	31,500
24/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
23/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
22/09/2025	37,000	0 (0%)	600	22.2	0	0	37,000	42,500	31,500
19/09/2025	37,000	0 (0%)	0	0	73,000	2,299.5	37,000	42,500	31,500
18/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
17/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
16/09/2025	37,000	0 (0%)	3	0.12	0	0	37,000	42,500	31,500
15/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
12/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
11/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
10/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
09/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
08/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
05/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
04/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
03/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
29/08/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
28/08/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
27/08/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
26/08/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
25/08/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
22/08/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
21/08/2025	37,000	1.7 (4.82%)	2,000	74	0	0	35,300	40,500	30,100
20/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
19/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
18/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
15/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
14/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
13/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
12/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
11/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
08/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
07/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
06/08/2025	35,300	0 (0%)	0	0	0	0	35,300	40,500	30,100
05/08/2025	37,000	3.8 (11.45%)	600	21.2	0	0	33,200	38,100	28,300
04/08/2025	33,200	0 (0%)	0	0	0	0	33,200	38,100	28,300
01/08/2025	33,200	-4.3 (-11.47%)	100	3.32	0	0	37,500	43,100	31,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結