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
20/05/2026	27,800	0.7 (2.58%)	2,300	63.94	0	0	27,100	29,800	24,400
19/05/2026	27,100	0.3 (1.12%)	4,300	116.51	0	0	26,800	29,400	24,200
18/05/2026	26,800	0.7 (2.68%)	2,994	79.67	0	0	26,100	28,700	23,500
15/05/2026	26,100	0.1 (0.38%)	13,301	345.91	0	0	26,000	28,600	23,400
14/05/2026	26,000	0.2 (0.78%)	6,500	168.26	0	0	25,800	28,300	23,300
13/05/2026	25,800	0.4 (1.57%)	5,605	143.99	0	0	25,400	27,900	22,900
12/05/2026	25,400	0.4 (1.6%)	13,802	346.35	0	0	25,000	27,500	22,500
11/05/2026	25,000	0.1 (0.4%)	9,805	246.46	0	0	24,900	27,300	22,500
08/05/2026	24,900	0.2 (0.81%)	13,602	337.77	0	0	24,700	27,100	22,300
07/05/2026	24,700	0 (0%)	12,000	295.7	0	0	24,700	27,100	22,300
06/05/2026	24,700	0.2 (0.82%)	21,400	527.84	0	0	24,500	26,900	22,100
05/05/2026	24,500	-0.1 (-0.41%)	21,400	526.56	0	0	24,600	27,000	22,200
04/05/2026	24,600	0.4 (1.65%)	9,400	231.57	0	0	24,200	26,600	21,800
29/04/2026	24,200	0.1 (0.41%)	3,000	72.61	0	0	24,100	26,500	21,700
28/04/2026	24,100	0.3 (1.26%)	22,201	538.88	0	0	23,800	26,100	21,500
24/04/2026	23,800	0 (0%)	1,300	30.96	0	0	23,800	26,100	21,500
23/04/2026	23,800	0 (0%)	11,107	269.45	0	0	23,800	26,100	21,500
22/04/2026	23,800	1 (4.39%)	11,305	265.37	0	0	22,800	25,000	20,600
21/04/2026	22,800	0.1 (0.44%)	3,800	86.27	0	0	22,700	24,900	20,500
20/04/2026	22,700	0 (0%)	0	0	0	0	22,700	24,900	20,500
17/04/2026	22,700	-0.2 (-0.87%)	6,100	138.49	0	0	22,900	25,100	20,700
16/04/2026	22,900	0.4 (1.78%)	14,000	320.4	0	0	22,500	24,700	20,300
15/04/2026	22,500	0 (0%)	17	0.35	0	0	22,500	24,700	20,300
14/04/2026	22,500	0 (0%)	4,400	98.64	0	0	22,500	24,700	20,300
13/04/2026	22,500	-0.2 (-0.88%)	9,101	204.77	0	0	22,700	24,900	20,500
10/04/2026	22,700	0 (0%)	10,800	242.42	0	0	22,700	24,900	20,500
09/04/2026	22,700	0.4 (1.79%)	1,500	34.05	0	0	22,300	24,500	20,100
08/04/2026	22,300	0.1 (0.45%)	15,100	335.32	0	0	22,200	24,400	20,000
07/04/2026	22,200	-0.2 (-0.89%)	8,200	181.47	0	0	22,400	24,600	20,200
06/04/2026	22,400	0 (0%)	5,520	123.47	0	0	22,400	24,600	20,200
03/04/2026	22,400	0 (0%)	13,600	303.66	0	0	22,400	24,600	20,200
02/04/2026	22,400	-0.4 (-1.75%)	50,002	1,123.12	0	0	22,800	25,000	20,600
01/04/2026	22,800	0 (0%)	19,006	433.33	0	0	22,800	25,000	20,600
31/03/2026	22,800	0 (0%)	1	0.02	0	0	22,800	25,000	20,600
30/03/2026	22,800	1.1 (5.07%)	3,700	82.32	0	0	21,700	23,800	19,600
27/03/2026	21,700	0 (0%)	705	15.3	0	0	21,700	23,800	19,600
26/03/2026	21,700	-0.3 (-1.36%)	1,305	28.32	0	0	22,000	24,200	19,800
25/03/2026	22,000	0.6 (2.8%)	13,500	303.35	0	0	21,400	23,500	19,300
24/03/2026	21,400	0 (0%)	0	0	0	0	21,400	23,500	19,300
23/03/2026	21,400	-0.2 (-0.93%)	4,100	87.76	0	0	21,600	23,700	19,500
20/03/2026	21,600	0 (0%)	1,800	38.88	0	0	21,600	23,700	19,500
19/03/2026	21,600	0 (0%)	2,600	56.17	0	0	21,600	23,700	19,500
18/03/2026	21,600	-0.4 (-1.82%)	700	15.24	0	0	22,000	24,200	19,800
17/03/2026	22,000	0 (0%)	101	2.22	0	0	22,000	24,200	19,800
16/03/2026	22,000	-0.3 (-1.35%)	300	6.6	0	0	22,300	24,500	20,100
13/03/2026	22,300	0.1 (0.45%)	100	2.23	0	0	22,200	24,400	20,000
12/03/2026	22,200	0.2 (0.91%)	5,300	116.87	0	0	22,000	24,200	19,800
11/03/2026	22,000	0.5 (2.33%)	1,030	22.7	0	0	21,500	23,600	19,400
10/03/2026	21,500	0.3 (1.42%)	13,200	283.06	0	0	21,200	23,300	19,100
09/03/2026	21,200	-0.8 (-3.64%)	16,201	344.66	0	0	22,000	24,200	19,800
06/03/2026	22,000	-0.3 (-1.35%)	14,300	315.08	0	0	22,300	24,500	20,100
05/03/2026	22,300	0 (0%)	800	17.84	0	0	22,300	24,500	20,100
04/03/2026	22,300	0 (0%)	1,104	24.62	0	0	22,300	24,500	20,100
03/03/2026	22,300	-0.2 (-0.89%)	15,510	348.79	0	0	22,500	24,700	20,300
02/03/2026	22,500	0 (0%)	8,500	195.15	0	0	22,500	24,700	20,300
27/02/2026	22,500	0 (0%)	173	3.89	0	0	22,500	24,700	20,300
26/02/2026	22,500	0 (0%)	0	0	0	0	22,500	24,700	20,300
25/02/2026	22,500	0 (0%)	3,104	69.81	0	0	22,500	24,700	20,300
24/02/2026	22,500	0 (0%)	11,300	254.25	0	0	22,500	24,700	20,300
23/02/2026	22,500	-0.4 (-1.75%)	400	9.14	0	0	22,900	25,100	20,700
13/02/2026	22,900	0 (0%)	3,004	68.8	0	0	22,900	25,100	20,700
12/02/2026	22,900	0.9 (4.09%)	15,900	365.03	0	0	22,000	24,200	19,800
11/02/2026	22,000	0 (0%)	2,000	44	0	0	22,000	24,200	19,800
10/02/2026	22,000	-0.6 (-2.65%)	7,000	160.32	0	0	22,600	24,800	20,400
09/02/2026	22,600	0 (0%)	0	0	0	0	22,600	24,800	20,400
06/02/2026	22,600	0.6 (2.73%)	100	2.26	0	0	22,000	24,200	19,800
05/02/2026	22,000	-0.6 (-2.65%)	3,200	70.07	0	0	22,600	24,800	20,400
04/02/2026	22,600	0.5 (2.26%)	2,800	63.19	0	0	22,100	24,300	19,900
03/02/2026	22,100	0.3 (1.38%)	10,800	245.98	0	0	21,800	23,900	19,700
02/02/2026	21,800	-0.6 (-2.68%)	9,200	204.7	0	0	22,400	24,600	20,200
30/01/2026	22,400	-0.1 (-0.44%)	700	15.73	0	0	22,500	24,700	20,300
29/01/2026	22,500	0.1 (0.45%)	4,300	96.95	0	0	22,400	24,600	20,200
28/01/2026	22,400	0.2 (0.9%)	272	6.08	0	0	22,200	24,400	20,000
27/01/2026	22,200	0 (0%)	1,600	35.52	0	0	22,200	24,400	20,000
26/01/2026	22,200	0 (0%)	17,133	380.73	0	0	22,200	24,400	20,000
23/01/2026	22,200	-0.8 (-3.48%)	500	11.1	0	0	23,000	25,300	20,700
22/01/2026	23,000	0 (0%)	3,300	75.9	0	0	23,000	25,300	20,700
21/01/2026	23,000	-0.2 (-0.86%)	8,887	203.86	0	0	23,200	25,500	20,900
20/01/2026	23,200	0.2 (0.87%)	27,515	632.35	0	0	23,000	25,300	20,700
19/01/2026	23,000	0.3 (1.32%)	9,515	218.29	0	0	22,700	24,900	20,500
16/01/2026	22,700	0.6 (2.71%)	14,200	321.22	0	0	22,100	24,300	19,900
15/01/2026	22,100	0.2 (0.91%)	2,201	48.46	0	0	21,900	24,000	19,800
14/01/2026	21,900	0.3 (1.39%)	8,201	178.76	0	0	21,600	23,700	19,500
13/01/2026	21,600	-0.1 (-0.46%)	8,215	178.76	0	0	21,700	23,800	19,600
12/01/2026	21,700	0.1 (0.46%)	6,600	142.53	0	0	21,600	23,700	19,500
09/01/2026	21,600	0.1 (0.47%)	3,500	75.55	0	0	21,500	23,600	19,400
08/01/2026	21,500	0 (0%)	3,700	79.56	0	0	21,500	23,600	19,400
07/01/2026	21,500	-0.2 (-0.92%)	10,400	225.44	0	0	21,700	23,800	19,600
06/01/2026	21,700	0.4 (1.88%)	3,220	69.89	0	0	21,300	23,400	19,200
05/01/2026	21,300	-0.1 (-0.47%)	3,560	75.94	0	0	21,400	23,500	19,300
31/12/2025	21,400	0 (0%)	2,813	60.3	0	0	21,400	23,500	19,300
30/12/2025	21,400	-0.1 (-0.47%)	8,300	178.35	0	0	21,500	23,600	19,400
29/12/2025	21,500	-0.2 (-0.92%)	7,152	154.31	0	0	21,700	23,800	19,600
26/12/2025	21,700	0.1 (0.46%)	7,900	170.45	0	0	21,600	23,700	19,500
25/12/2025	21,600	0.1 (0.47%)	16,945	364.47	0	0	21,500	23,600	19,400
24/12/2025	21,500	0 (0%)	16,600	359.49	0	0	21,500	23,600	19,400
23/12/2025	21,500	0.3 (1.42%)	1,517	32.63	0	0	21,200	23,300	19,100
22/12/2025	21,200	0 (0%)	6,500	138.76	0	0	21,200	23,300	19,100
19/12/2025	21,200	0.1 (0.47%)	18,800	392.82	0	0	21,100	23,200	19,000
18/12/2025	21,100	-0.3 (-1.4%)	2,800	59.38	0	0	21,400	23,500	19,300
17/12/2025	21,400	0 (0%)	2,100	44.94	0	0	21,400	23,500	19,300
16/12/2025	21,400	0 (0%)	4,101	87.58	0	0	21,400	23,500	19,300
15/12/2025	21,400	0 (0%)	13,600	291.07	0	0	21,400	23,500	19,300
12/12/2025	21,400	-0.8 (-3.6%)	5,400	117.45	0	0	22,200	24,400	20,000
11/12/2025	22,200	0.5 (2.3%)	1,101	24.45	0	0	21,700	23,800	19,600
10/12/2025	21,700	0 (0%)	1	0.02	0	0	21,700	23,800	19,600
09/12/2025	21,700	-0.5 (-2.25%)	8,613	187.27	0	0	22,200	24,400	20,000
08/12/2025	22,200	-0.2 (-0.89%)	2,200	48.97	0	0	22,400	24,600	20,200
05/12/2025	22,400	1.3 (6.16%)	30,900	678.73	0	0	21,100	23,200	19,000
04/12/2025	21,100	0 (0%)	11,500	241.74	0	0	21,100	23,200	19,000
03/12/2025	21,100	-0.3 (-1.4%)	10,800	230.7	0	0	21,400	23,500	19,300
02/12/2025	21,400	-0.2 (-0.93%)	2,201	47.22	0	0	21,600	23,700	19,500
01/12/2025	22,800	-0.5 (-2.15%)	6,832	155.03	0	0	23,300	25,600	21,000
28/11/2025	23,300	0.3 (1.3%)	10,702	244.24	0	0	23,000	25,300	20,700
27/11/2025	23,000	-0.2 (-0.86%)	8,550	198.21	0	0	23,200	25,500	20,900
26/11/2025	23,200	0.7 (3.11%)	7,706	176.61	0	0	22,500	24,700	20,300
25/11/2025	22,500	-0.8 (-3.43%)	9,063	208.73	0	0	23,300	25,600	21,000
24/11/2025	23,300	-0.1 (-0.43%)	15,788	368.94	0	0	23,400	25,700	21,100
21/11/2025	23,400	0.9 (4%)	39,301	913.33	0	0	22,500	24,700	20,300
20/11/2025	22,500	-0.1 (-0.44%)	11,500	259.91	0	0	22,600	24,800	20,400

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結