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
30/10/2026	26,300	-1.6 (-5.73%)	68,100	1,814.3	0	0	27,900	32,000	23,800
29/10/2026	27,900	0 (0%)	25,650	716.31	0	0	27,900	32,000	23,800
28/10/2026	28,000	0 (0%)	16,712	467.	0	0	28,000	32,200	23,800
27/10/2026	28,400	0.6 (2.16%)	51,620	1,446.25	0	0	27,800	31,900	23,700
26/10/2026	27,800	0.4 (1.46%)	18,964	526.25	0	0	27,400	31,500	23,300
23/10/2026	27,600	0.6 (2.22%)	27,745	760.67	0	0	27,000	31,000	23,000
22/10/2026	27,100	0.2 (0.74%)	16,672	450.94	0	0	26,900	30,900	22,900
21/10/2026	27,000	0.3 (1.12%)	21,860	587.29	0	0	26,700	30,700	22,700
20/10/2026	26,800	0.2 (0.75%)	10,104	269.32	0	0	26,600	30,500	22,700
19/10/2026	26,700	0.4 (1.52%)	22,351	593.61	0	0	26,300	30,200	22,400
16/10/2026	26,400	0.2 (0.76%)	8,304	218.22	0	0	26,200	30,100	22,300
15/10/2026	26,200	0.1 (0.38%)	8,870	232.75	0	0	26,100	30,000	22,200
14/10/2026	26,100	-0.1 (-0.38%)	16,741	437.68	0	0	26,200	30,100	22,300
13/10/2026	26,200	-0.2 (-0.76%)	23,320	610.81	0	0	26,400	30,300	22,500
12/10/2026	26,300	0.2 (0.77%)	28,652	755.16	0	0	26,100	30,000	22,200
09/10/2026	26,100	0.1 (0.38%)	14,873	388.62	0	0	26,000	29,900	22,100
08/10/2026	26,200	0.6 (2.34%)	53,687	1,398.42	0	0	25,600	29,400	21,800
07/10/2026	25,800	0.2 (0.78%)	10,376	266.04	0	0	25,600	29,400	21,800
06/10/2026	25,700	0.1 (0.39%)	4,962	127.08	0	0	25,600	29,400	21,800
05/10/2026	25,700	0 (0%)	29,511	756.14	0	0	25,700	29,500	21,900
02/10/2026	25,700	0.1 (0.39%)	3,889	99.78	0	0	25,600	29,400	21,800
01/10/2026	25,600	-0.1 (-0.39%)	1,515	38.83	0	0	25,700	29,500	21,900
30/09/2026	25,700	0.1 (0.39%)	2,432	62.47	0	0	25,600	29,400	21,800
29/09/2026	25,700	0.1 (0.39%)	35,989	922.8	0	0	25,600	29,400	21,800
28/09/2026	25,600	-0.1 (-0.39%)	17,881	457.68	0	0	25,700	29,500	21,900
25/09/2026	25,700	0.1 (0.39%)	13,600	348.97	0	0	25,600	29,400	21,800
24/09/2026	25,600	-0.1 (-0.39%)	200	5.12	0	0	25,700	29,500	21,900
23/09/2026	25,700	0.1 (0.39%)	6,800	174.64	0	0	25,600	29,400	21,800
22/09/2026	25,600	0.1 (0.39%)	10,300	263.8	0	0	25,500	29,300	21,700
21/09/2026	25,500	-0.1 (-0.39%)	25,830	658.74	0	0	25,600	29,400	21,800
18/09/2026	25,600	0 (0%)	10,400	266.27	0	0	25,600	29,400	21,800
17/09/2026	25,600	-0.1 (-0.39%)	12,666	323.62	0	0	25,700	29,500	21,900
16/09/2026	25,600	0.1 (0.39%)	304	7.81	0	0	25,500	29,300	21,700
15/09/2026	25,600	0.1 (0.39%)	4,801	122.34	0	0	25,500	29,300	21,700
14/09/2026	25,400	-0.4 (-1.55%)	7,539	192.57	0	0	25,800	29,600	22,000
11/09/2026	25,700	-0.1 (-0.39%)	13,761	354.94	0	0	25,800	29,600	22,000
10/09/2026	25,800	0.1 (0.39%)	9,003	232.66	0	0	25,700	29,500	21,900
09/09/2026	25,700	0 (0%)	6,501	167.22	0	0	25,700	29,500	21,900
08/09/2026	25,700	0 (0%)	2,663	68.48	0	0	25,700	29,500	21,900
07/09/2026	25,700	-0.1 (-0.39%)	7,402	190.54	0	0	25,800	29,600	22,000
04/09/2026	25,700	-0.1 (-0.39%)	12,053	310.68	0	0	25,800	29,600	22,000
03/09/2026	25,800	0 (0%)	3,407	88.03	0	0	25,800	29,600	22,000
28/08/2026	25,900	0.1 (0.39%)	2,504	64.59	0	0	25,800	29,600	22,000
27/08/2026	25,900	0 (0%)	2,731	70.52	0	0	25,900	29,700	22,100
26/08/2026	25,800	0.1 (0.39%)	1,115	28.83	0	0	25,700	29,500	21,900
25/08/2026	25,900	0 (0%)	32,090	824.7	0	0	25,900	29,700	22,100
24/08/2026	25,900	0 (0%)	11,786	305.45	0	0	25,900	29,700	22,100
21/08/2026	25,900	-0.1 (-0.38%)	6,679	173.02	0	0	26,000	29,900	22,100
20/08/2026	26,000	0 (0%)	6,500	169.01	0	0	26,000	29,900	22,100
19/08/2026	25,900	-0.2 (-0.77%)	6,106	158.56	0	0	26,100	30,000	22,200
18/08/2026	26,000	-0.1 (-0.38%)	5,076	132.41	0	0	26,100	30,000	22,200
17/08/2026	26,100	0.1 (0.38%)	2,019	52.62	0	0	26,000	29,900	22,100
14/08/2026	26,000	-0.1 (-0.38%)	12,300	319.94	0	0	26,100	30,000	22,200
13/08/2026	26,100	0 (0%)	35,735	932.72	0	0	26,100	30,000	22,200
12/08/2026	26,200	0.1 (0.38%)	5,391	140.86	0	0	26,100	30,000	22,200
11/08/2026	26,300	0.3 (1.15%)	9,923	259.21	0	0	26,000	29,900	22,100
10/08/2026	26,000	-0.1 (-0.38%)	61,045	1,588.31	0	0	26,100	30,000	22,200
07/08/2026	26,000	0 (0%)	119,578	3,115.24	0	0	26,000	29,900	22,100
06/08/2026	25,900	-0.1 (-0.38%)	8,867	230.35	0	0	26,000	29,900	22,100
05/08/2026	26,100	0.1 (0.38%)	12,062	313.97	0	0	26,000	29,900	22,100
04/08/2026	26,200	0.6 (2.34%)	12,600	328.01	0	0	25,600	29,400	21,800
03/08/2026	25,800	0.4 (1.57%)	47,539	1,217.79	0	0	25,400	29,200	21,600
31/07/2026	25,400	0.3 (1.2%)	42,210	1,071.51	0	0	25,100	28,800	21,400
30/07/2026	25,300	1.1 (4.55%)	48,334	1,214.1	0	0	24,200	27,800	20,600
29/07/2026	24,100	0.2 (0.84%)	12,490	301.77	0	0	23,900	27,400	20,400
28/07/2026	25,300	-0.1 (-0.39%)	8,064	202.84	0	0	25,400	29,200	21,600
27/07/2026	25,400	0.1 (0.4%)	5,400	137.25	0	0	25,300	29,000	21,600
24/07/2026	25,300	-0.2 (-0.78%)	9,700	245.32	0	0	25,500	29,300	21,700
23/07/2026	25,400	-0.3 (-1.17%)	20,700	528.5	0	0	25,700	29,500	21,900
22/07/2026	25,700	0 (0%)	2,905	74.7	0	0	25,700	29,500	21,900
21/07/2026	25,600	-0.6 (-2.29%)	9,400	241.37	0	0	26,200	30,100	22,300
20/07/2026	26,400	0.7 (2.72%)	1,100	28.8	0	0	25,700	29,500	21,900
17/07/2026	25,600	0 (0%)	3,310	84.93	0	0	25,600	29,400	21,800
16/07/2026	25,700	-0.2 (-0.77%)	24,502	628.13	0	0	25,900	29,700	22,100
15/07/2026	26,000	0 (0%)	8,400	217.33	0	0	26,000	29,900	22,100
14/07/2026	26,000	-0.1 (-0.38%)	12,069	313.79	0	0	26,100	30,000	22,200
13/07/2026	26,100	0 (0%)	7,611	198.99	0	0	26,100	30,000	22,200
10/07/2026	26,500	0.2 (0.76%)	25,500	666.82	0	0	26,300	30,200	22,400
09/07/2026	26,200	-0.2 (-0.76%)	2,900	76.34	0	0	26,400	30,300	22,500
08/07/2026	26,500	0.4 (1.53%)	1,701	44.97	0	0	26,100	30,000	22,200
07/07/2026	26,100	-0.1 (-0.38%)	12,300	321.34	0	0	26,200	30,100	22,300
06/07/2026	26,200	-0.2 (-0.76%)	15,729	412.34	0	0	26,400	30,300	22,500
03/07/2026	26,300	-0.1 (-0.38%)	25,334	668.68	0	0	26,400	30,300	22,500
02/07/2026	26,400	0 (0%)	2,623	69.3	0	0	26,400	30,300	22,500
01/07/2026	26,500	0.1 (0.38%)	4,410	116.46	0	0	26,400	30,300	22,500
30/06/2026	26,400	0.1 (0.38%)	3,451	91.15	0	0	26,300	30,200	22,400
29/06/2026	26,200	-0.1 (-0.38%)	10,903	286.43	0	0	26,300	30,200	22,400
26/06/2026	26,300	-0.2 (-0.75%)	9,200	241.88	0	0	26,500	30,400	22,600
25/06/2026	26,400	-0.1 (-0.38%)	3,221	85.27	0	0	26,500	30,400	22,600
24/06/2026	26,500	0.1 (0.38%)	3,600	95.29	0	0	26,400	30,300	22,500
23/06/2026	26,500	0 (0%)	6,001	158.68	0	0	26,500	30,400	22,600
22/06/2026	26,600	0.3 (1.14%)	10,700	283.72	0	0	26,300	30,200	22,400
19/06/2026	26,500	0 (0%)	19,306	507.66	0	0	26,500	30,400	22,600
18/06/2026	26,600	0.1 (0.38%)	3,100	82.22	0	0	26,500	30,400	22,600
17/06/2026	26,500	0 (0%)	1,500	39.75	0	0	26,500	30,400	22,600
16/06/2026	26,500	0 (0%)	5,200	137.85	0	0	26,500	30,400	22,600
15/06/2026	26,500	0 (0%)	2,600	68.97	0	0	26,500	30,400	22,600
12/06/2026	26,500	0 (0%)	13,900	367.78	0	0	26,500	30,400	22,600
11/06/2026	26,500	-0.1 (-0.38%)	10,500	277.98	0	0	26,600	30,500	22,700
10/06/2026	26,500	-0.2 (-0.75%)	10,806	287.18	0	0	26,700	30,700	22,700
09/06/2026	26,800	0 (0%)	3,500	93.62	0	0	26,800	30,800	22,800
08/06/2026	26,900	0 (0%)	23,102	618.96	0	0	26,900	30,900	22,900
05/06/2026	28,000	-0.1 (-0.36%)	5,100	142.45	0	0	28,100	32,300	23,900
04/06/2026	28,000	0 (0%)	8,800	247.31	0	0	28,000	32,200	23,800
03/06/2026	28,100	0 (0%)	8,356	234.06	0	0	28,100	32,300	23,900
02/06/2026	28,100	0.1 (0.36%)	17,607	494.1	0	0	28,000	32,200	23,800
01/06/2026	28,100	0.1 (0.36%)	5,500	154.27	0	0	28,000	32,200	23,800
29/05/2026	28,000	0.2 (0.72%)	17,701	495.4	0	0	27,800	31,900	23,700
28/05/2026	27,700	-0.3 (-1.07%)	7,810	216.93	0	0	28,000	32,200	23,800
27/05/2026	27,900	0.1 (0.36%)	14,700	410.87	0	0	27,800	31,900	23,700
26/05/2026	27,900	0.4 (1.45%)	20,156	560.69	0	0	27,500	31,600	23,400
25/05/2026	27,500	0 (0%)	10,800	297.05	0	0	27,500	31,600	23,400
22/05/2026	27,400	-0.1 (-0.36%)	4,950	136.21	0	0	27,500	31,600	23,400
21/05/2026	27,600	0.1 (0.36%)	4,335	119.32	0	0	27,500	31,600	23,400
20/05/2026	27,500	-0.2 (-0.72%)	10,130	278.35	0	0	27,700	31,800	23,600
19/05/2026	27,700	0.2 (0.73%)	6,001	166.15	0	0	27,500	31,600	23,400
18/05/2026	27,600	0 (0%)	6,524	179.29	0	0	27,600	31,700	23,500
15/05/2026	27,600	0.2 (0.73%)	1,511	41.64	0	0	27,400	31,500	23,300
14/05/2026	27,600	0.2 (0.73%)	83,520	2,291.2	0	0	27,400	31,500	23,300
13/05/2026	27,600	0.2 (0.73%)	133,654	3,662.56	0	0	27,400	31,500	23,300
12/05/2026	27,400	0 (0%)	66,402	1,817.02	0	0	27,400	31,500	23,300
11/05/2026	27,400	-0.2 (-0.72%)	28,201	771.31	0	0	27,600	31,700	23,500
08/05/2026	27,600	-0.2 (-0.72%)	19,330	533.2	0	0	27,800	31,900	23,700
07/05/2026	27,600	-0.3 (-1.08%)	19,606	545.26	0	0	27,900	32,000	23,800
06/05/2026	27,800	-0.2 (-0.71%)	14,900	415.35	0	0	28,000	32,200	23,800
05/05/2026	28,000	0 (0%)	9,500	265.91	0	0	28,000	32,200	23,800
04/05/2026	28,000	0 (0%)	10,166	285.05	0	0	28,000	32,200	23,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結