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
27/02/2026	29,300	-2.2 (-6.98%)	500	14.87	0	0	31,500	33,700	29,300
26/02/2026	31,500	0 (0%)	0	0	0	0	31,500	33,700	29,300
25/02/2026	31,500	1.65 (5.53%)	1,200	35.99	0	0	29,850	31,900	27,800
24/02/2026	29,850	0 (0%)	0	0	0	0	29,850	31,900	27,800
23/02/2026	29,850	1.95 (6.99%)	1,000	26.75	0	0	27,900	29,850	25,950
16/02/2026	27,900	0 (0%)	0	0	0	0	27,900	0	0
13/02/2026	27,900	0 (0%)	0	0	0	0	27,900	29,850	25,950
12/02/2026	27,900	0 (0%)	200	5.58	0	0	27,900	29,850	25,950
11/02/2026	27,900	-2.1 (-7.%)	1,700	53.11	0	0	30,000	32,100	27,900
10/02/2026	30,000	0 (0%)	0	0	0	0	30,000	32,100	27,900
09/02/2026	30,000	0 (0%)	0	0	0	0	30,000	32,100	27,900
06/02/2026	30,000	0 (0%)	0	0	0	0	30,000	32,100	27,900
05/02/2026	30,000	0.4 (1.35%)	200	6.1	0	0	29,600	31,650	27,550
04/02/2026	29,600	1.9 (6.86%)	6,600	194.56	0	0	27,700	29,600	25,800
03/02/2026	27,700	0 (0%)	1,100	30.47	0	0	27,700	29,600	25,800
02/02/2026	27,700	0 (0%)	0	0	0	0	27,700	29,600	25,800
30/01/2026	27,700	1.8 (6.95%)	600	16.57	0	0	25,900	27,700	24,100
29/01/2026	25,900	-1.9 (-6.83%)	700	18.51	0	0	27,800	29,700	25,900
28/01/2026	27,800	-0.15 (-0.54%)	100	2.78	0	0	27,950	29,900	26,000
27/01/2026	27,950	1.2 (4.49%)	1,400	37.77	0	0	26,750	28,600	24,900
26/01/2026	26,750	1.75 (7.%)	800	21.37	0	0	25,000	26,750	23,250
23/01/2026	25,000	0 (0%)	0	0	0	0	25,000	26,750	23,250
22/01/2026	25,000	0 (0%)	700	18.5	0	0	25,000	26,750	23,250
21/01/2026	25,000	0 (0%)	0	0	0	0	25,000	26,750	23,250
20/01/2026	25,000	-0.5 (-1.96%)	500	13.39	0	0	25,500	27,250	23,750
19/01/2026	25,500	0.5 (2%)	300	7.9	0	0	25,000	26,750	23,250
16/01/2026	25,000	0 (0%)	900	23.12	0	0	25,000	26,750	23,250
15/01/2026	25,000	0 (0%)	0	0	0	0	25,000	26,750	23,250
14/01/2026	25,000	0.85 (3.52%)	100	2.5	0	0	24,150	25,800	22,500
13/01/2026	24,150	1.55 (6.86%)	600	14.46	0	0	22,600	24,150	21,050
12/01/2026	22,600	1.35 (6.35%)	700	15.84	0	0	21,250	22,700	19,800
09/01/2026	21,250	1.35 (6.78%)	600	12.59	0	0	19,900	21,250	18,550
08/01/2026	19,900	1.25 (6.7%)	2,000	39.72	0	0	18,650	19,950	17,350
07/01/2026	18,650	0 (0%)	0	0	0	0	18,650	19,950	17,350
06/01/2026	18,650	0 (0%)	0	0	0	0	18,650	19,950	17,350
05/01/2026	18,650	0 (0%)	200	3.73	0	0	18,650	19,950	17,350
31/12/2025	18,650	1.15 (6.57%)	100	1.87	0	0	17,500	18,700	16,300
30/12/2025	17,500	0 (0%)	0	0	0	0	17,500	18,700	16,300
29/12/2025	17,500	0 (0%)	0	0	0	0	17,500	18,700	16,300
26/12/2025	17,500	0 (0%)	0	0	0	0	17,500	18,700	16,300
25/12/2025	17,500	-1.1 (-5.91%)	300	5.25	0	0	18,600	19,900	17,300
24/12/2025	18,600	-1.15 (-5.82%)	1,100	20.44	0	0	19,750	21,100	18,400
23/12/2025	19,750	-1.35 (-6.4%)	200	3.95	0	0	21,100	22,550	19,650
22/12/2025	21,100	1.3 (6.57%)	1,600	30.03	0	0	19,800	21,150	18,450
19/12/2025	19,800	0 (0%)	0	0	0	0	19,800	21,150	18,450
18/12/2025	19,800	0 (0%)	0	0	0	0	19,800	21,150	18,450
17/12/2025	19,800	-1.4 (-6.6%)	500	9.95	0	0	21,200	22,650	19,750
16/12/2025	21,200	0 (0%)	0	0	0	0	21,200	22,650	19,750
15/12/2025	21,200	0 (0%)	0	0	0	0	21,200	22,650	19,750
12/12/2025	21,200	-0.45 (-2.08%)	500	10.6	0	0	21,650	23,150	20,150
11/12/2025	21,650	-1.35 (-5.87%)	300	6.5	0	0	23,000	24,600	21,400
10/12/2025	23,000	0 (0%)	0	0	0	0	23,000	24,600	21,400
09/12/2025	23,000	0 (0%)	0	0	0	0	23,000	24,600	21,400
08/12/2025	23,000	-0.4 (-1.71%)	300	7.11	0	0	23,400	25,000	21,800
05/12/2025	23,400	0 (0%)	0	0	0	0	23,400	25,000	21,800
04/12/2025	23,400	1.5 (6.85%)	3,500	81.9	0	0	21,900	23,400	20,400
03/12/2025	21,900	0 (0%)	0	0	0	0	21,900	23,400	20,400
02/12/2025	21,900	-0.9 (-3.95%)	200	4.38	0	0	22,800	24,350	21,250
01/12/2025	22,800	1.4 (6.54%)	100	2.28	0	0	21,400	22,850	19,950
28/11/2025	21,400	0 (0%)	0	0	0	0	21,400	22,850	19,950
27/11/2025	21,400	0 (0%)	0	0	0	0	21,400	22,850	19,950
26/11/2025	21,400	0 (0%)	0	0	0	0	21,400	22,850	19,950
25/11/2025	21,400	0 (0%)	0	0	0	0	21,400	22,850	19,950
24/11/2025	21,400	0 (0%)	0	0	0	0	21,400	22,850	19,950
21/11/2025	21,400	-1.55 (-6.75%)	500	10.7	0	0	22,950	24,550	21,350
20/11/2025	22,950	-1.65 (-6.71%)	1,700	39.02	0	0	24,600	26,300	22,900
19/11/2025	24,600	0 (0%)	100	2.46	0	0	24,600	26,300	22,900
18/11/2025	24,600	0 (0%)	0	0	0	0	24,600	26,300	22,900
17/11/2025	24,600	0 (0%)	0	0	0	0	24,600	26,300	22,900
14/11/2025	24,600	0 (0%)	0	0	0	0	24,600	26,300	22,900
13/11/2025	24,600	0 (0%)	0	0	0	0	24,600	26,300	22,900
12/11/2025	24,600	0 (0%)	0	0	0	0	24,600	26,300	22,900
11/11/2025	24,600	0 (0%)	0	0	0	0	24,600	26,300	22,900
10/11/2025	24,600	0 (0%)	0	0	0	0	24,600	26,300	22,900
07/11/2025	24,600	0 (0%)	0	0	0	0	24,600	26,300	22,900
06/11/2025	24,600	-1.4 (-5.38%)	500	12.31	0	0	26,000	27,800	24,200
05/11/2025	26,000	0 (0%)	0	0	0	0	26,000	27,800	24,200
04/11/2025	26,000	0 (0%)	0	0	0	0	26,000	27,800	24,200
03/11/2025	26,000	0 (0%)	0	0	0	0	26,000	27,800	24,200
31/10/2025	26,000	0 (0%)	0	0	0	0	26,000	27,800	24,200
30/10/2025	26,000	0 (0%)	0	0	0	0	26,000	27,800	24,200
29/10/2025	26,000	0 (0%)	0	0	0	0	26,000	27,800	24,200
28/10/2025	26,000	0 (0%)	0	0	0	0	26,000	27,800	24,200
27/10/2025	26,000	-1.9 (-6.81%)	300	7.8	0	0	27,900	29,850	25,950
24/10/2025	27,900	-2.05 (-6.84%)	400	11.16	0	0	29,950	32,000	27,900
23/10/2025	29,950	0 (0%)	0	0	0	0	29,950	32,000	27,900
22/10/2025	29,950	1.95 (6.96%)	800	22.73	0	0	28,000	29,950	26,050
21/10/2025	28,000	-0.65 (-2.27%)	100	2.8	0	0	28,650	30,650	26,650
20/10/2025	28,650	-2.15 (-6.98%)	300	8.6	0	0	30,800	32,950	28,650
17/10/2025	30,800	0 (0%)	0	0	0	0	30,800	32,950	28,650
16/10/2025	30,800	0 (0%)	0	0	0	0	30,800	32,950	28,650
15/10/2025	30,800	1.8 (6.21%)	400	12.35	0	0	29,000	31,000	27,000
14/10/2025	29,000	0 (0%)	0	0	0	0	29,000	31,000	27,000
13/10/2025	29,000	-0.05 (-0.17%)	100	2.9	0	0	29,050	31,050	27,050
10/10/2025	29,050	-2.15 (-6.89%)	100	2.91	0	0	31,200	33,350	29,050
09/10/2025	31,200	1.8 (6.12%)	3,300	93.58	0	0	29,400	31,450	27,350
08/10/2025	29,400	1.9 (6.91%)	1,700	46.9	0	0	27,500	29,400	25,600
07/10/2025	27,500	0 (0%)	0	0	0	0	27,500	29,400	25,600
06/10/2025	27,500	0 (0%)	0	0	0	0	27,500	29,400	25,600
03/10/2025	27,500	0 (0%)	0	0	0	0	27,500	29,400	25,600
02/10/2025	27,500	0 (0%)	0	0	0	0	27,500	29,400	25,600
01/10/2025	27,500	-1.35 (-4.68%)	300	8.38	0	0	28,850	30,850	26,850
30/09/2025	28,850	0 (0%)	0	0	0	0	28,850	30,850	26,850
29/09/2025	28,850	1.85 (6.85%)	6,800	180.96	0	0	27,000	28,850	25,150
26/09/2025	27,000	0 (0%)	0	0	0	0	27,000	28,850	25,150
25/09/2025	27,000	0.7 (2.66%)	600	16.18	0	0	26,300	28,100	24,500
24/09/2025	26,800	-0.2 (-0.74%)	100	2.68	0	0	27,000	28,850	25,150
23/09/2025	27,000	1.5 (5.88%)	1,200	31.85	0	0	25,500	27,250	23,750
22/09/2025	25,500	0.3 (1.19%)	600	15.2	0	0	25,200	26,950	23,450
19/09/2025	25,200	-1.7 (-6.32%)	100	2.52	0	0	26,900	28,750	25,050
18/09/2025	26,900	0 (0%)	0	0	0	0	26,900	28,750	25,050
17/09/2025	26,900	0 (0%)	0	0	0	0	26,900	28,750	25,050
16/09/2025	26,900	1.75 (6.96%)	1,500	39.33	0	0	25,150	26,900	23,400
15/09/2025	25,150	-1.55 (-5.81%)	400	10.06	0	0	26,700	28,550	24,850
12/09/2025	26,700	-0.7 (-2.55%)	2,200	58.92	0	0	27,400	29,300	25,500
11/09/2025	27,400	0 (0%)	0	0	0	0	27,400	29,300	25,500
10/09/2025	27,400	0 (0%)	0	0	0	0	27,400	29,300	25,500
09/09/2025	27,400	0 (0%)	0	0	0	0	27,400	29,300	25,500
08/09/2025	27,400	0 (0%)	0	0	0	0	27,400	29,300	25,500
05/09/2025	27,400	0 (0%)	0	0	0	0	27,400	29,300	25,500
04/09/2025	27,400	-0.1 (-0.36%)	900	24.57	0	0	27,500	29,400	25,600
03/09/2025	27,500	0 (0%)	0	0	0	0	27,500	29,400	25,600
29/08/2025	27,500	1.4 (5.36%)	700	17.94	0	0	26,100	27,900	24,300
28/08/2025	26,100	-1.6 (-5.78%)	300	7.83	0	0	27,700	29,600	25,800
27/08/2025	27,700	0 (0%)	0	0	0	0	27,700	29,600	25,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結