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
11/05/2026	8,000	0 (0%)	10,700	84.68	0	0	8,000	8,800	7,200
08/05/2026	8,000	0 (0%)	9,605	76.84	0	0	8,000	8,800	7,200
07/05/2026	8,000	-0.1 (-1.23%)	12,701	101.61	0	0	8,100	8,900	7,300
06/05/2026	8,100	0 (0%)	8,550	68.12	0	0	8,100	8,900	7,300
05/05/2026	8,100	0.1 (1.25%)	18,400	147.19	0	0	8,000	8,800	7,200
04/05/2026	8,000	0 (0%)	16,903	134.08	0	0	8,000	8,800	7,200
29/04/2026	8,000	0 (0%)	11,400	90.38	0	0	8,000	8,800	7,200
28/04/2026	8,000	0 (0%)	19,101	152.31	0	0	8,000	8,800	7,200
24/04/2026	8,000	0 (0%)	17,450	139.37	0	0	8,000	8,800	7,200
23/04/2026	8,000	0 (0%)	3,021	24.09	0	0	8,000	8,800	7,200
22/04/2026	8,000	-0.1 (-1.23%)	14,901	119.25	0	0	8,100	8,900	7,300
21/04/2026	8,100	-0.1 (-1.22%)	47,823	389.68	0	0	8,200	9,000	7,400
20/04/2026	8,200	0 (0%)	14,208	115.61	0	0	8,200	9,000	7,400
17/04/2026	8,200	0.3 (3.8%)	43,137	348.7	0	0	7,900	8,600	7,200
16/04/2026	7,900	-0.1 (-1.25%)	1,901	15.07	0	0	8,000	8,800	7,200
15/04/2026	8,000	0 (0%)	19,800	158	0	0	8,000	8,800	7,200
14/04/2026	8,000	0 (0%)	6,612	52.58	0	0	8,000	8,800	7,200
13/04/2026	8,000	0 (0%)	10,130	80.09	0	0	8,000	8,800	7,200
10/04/2026	8,000	0 (0%)	31,842	251.04	0	0	8,000	8,800	7,200
09/04/2026	8,000	-0.1 (-1.23%)	10,400	82.32	0	0	8,100	8,900	7,300
08/04/2026	8,100	0.1 (1.25%)	32,860	261.93	0	0	8,000	8,800	7,200
07/04/2026	8,000	0 (0%)	19,800	156.14	0	0	8,000	8,800	7,200
06/04/2026	8,000	0 (0%)	37,658	298.14	0	0	8,000	8,800	7,200
03/04/2026	8,000	-0.1 (-1.23%)	32,717	262.89	0	0	8,100	8,900	7,300
02/04/2026	8,100	0 (0%)	43,203	350.67	0	0	8,100	8,900	7,300
01/04/2026	8,100	-0.1 (-1.22%)	112,519	907.54	0	0	8,200	9,000	7,400
31/03/2026	8,200	-0.1 (-1.2%)	21,500	177.28	0	0	8,300	9,100	7,500
30/03/2026	8,300	0 (0%)	27,948	231.89	0	0	8,300	9,100	7,500
27/03/2026	8,300	0.1 (1.22%)	59,500	493.67	0	0	8,200	9,000	7,400
26/03/2026	8,200	0.1 (1.23%)	42,701	349.81	0	0	8,100	8,900	7,300
25/03/2026	8,100	0.1 (1.25%)	44,602	360.24	0	0	8,000	8,800	7,200
24/03/2026	8,000	0 (0%)	8,483	67.87	0	0	8,000	8,800	7,200
23/03/2026	8,000	-0.1 (-1.23%)	65,603	512.87	0	0	8,100	8,900	7,300
20/03/2026	8,100	0 (0%)	17,900	143.73	0	0	8,100	8,900	7,300
19/03/2026	8,100	-0.2 (-2.41%)	47,766	384.59	0	0	8,300	9,100	7,500
18/03/2026	8,300	0.3 (3.75%)	39,512	318.22	0	0	8,000	8,800	7,200
17/03/2026	8,000	-0.2 (-2.44%)	32,847	263.38	0	0	8,200	9,000	7,400
16/03/2026	8,200	-0.2 (-2.38%)	86,205	697.71	0	0	8,400	9,200	7,600
13/03/2026	8,400	-0.1 (-1.18%)	137,743	1,178.65	0	0	8,500	9,300	7,700
12/03/2026	8,500	0.3 (3.66%)	108,200	913.2	0	0	8,200	9,000	7,400
11/03/2026	8,200	-0.1 (-1.2%)	25,947	212.28	0	0	8,300	9,100	7,500
10/03/2026	8,300	0.1 (1.22%)	76,581	636.71	0	0	8,200	9,000	7,400
09/03/2026	8,200	0 (0%)	130,846	1,100.96	0	0	8,200	9,000	7,400
06/03/2026	8,200	-0.1 (-1.2%)	59,800	488.94	0	0	8,300	9,100	7,500
05/03/2026	8,300	0.1 (1.22%)	33,631	274.88	0	0	8,200	9,000	7,400
04/03/2026	8,200	-0.4 (-4.65%)	159,990	1,326.97	0	0	8,600	9,400	7,800
03/03/2026	8,600	0.1 (1.18%)	71,762	612.63	0	0	8,500	9,300	7,700
02/03/2026	8,500	0.7 (8.97%)	275,240	2,306.71	0	0	7,800	8,500	7,100
27/02/2026	7,800	0 (0%)	15,418	120.25	0	0	7,800	8,500	7,100
26/02/2026	7,800	0 (0%)	1,400	10.86	0	0	7,800	8,500	7,100
25/02/2026	7,800	0 (0%)	18,133	140.32	0	0	7,800	8,500	7,100
24/02/2026	7,800	0 (0%)	9,623	74.2	0	0	7,800	8,500	7,100
23/02/2026	7,800	0 (0%)	21,830	168.33	0	0	7,800	8,500	7,100
13/02/2026	7,800	0.1 (1.3%)	6,200	47.91	0	0	7,700	8,400	7,000
12/02/2026	7,700	0 (0%)	100	0.77	0	0	7,700	8,400	7,000
11/02/2026	7,700	0 (0%)	800	6.16	0	0	7,700	8,400	7,000
10/02/2026	7,700	0 (0%)	20,400	155.13	0	0	7,700	8,400	7,000
09/02/2026	7,700	0 (0%)	6,500	49.44	0	0	7,700	8,400	7,000
06/02/2026	7,700	-0.1 (-1.28%)	12,400	94.96	0	0	7,800	8,500	7,100
05/02/2026	7,800	0 (0%)	5,300	40.56	0	0	7,800	8,500	7,100
04/02/2026	7,800	0.1 (1.3%)	31,720	244.35	0	0	7,700	8,400	7,000
03/02/2026	7,700	0 (0%)	11,500	87.9	0	0	7,700	8,400	7,000
02/02/2026	7,700	0 (0%)	6,100	47.14	0	0	7,700	8,400	7,000
30/01/2026	7,700	0 (0%)	24,921	190.49	0	0	7,700	8,400	7,000
29/01/2026	7,700	0 (0%)	700	5.38	0	0	7,700	8,400	7,000
28/01/2026	7,700	0 (0%)	3,170	24.15	0	0	7,700	8,400	7,000
27/01/2026	7,700	0 (0%)	15,900	120.87	0	0	7,700	8,400	7,000
26/01/2026	7,700	0 (0%)	19,340	147.41	0	0	7,700	8,400	7,000
23/01/2026	7,700	-0.1 (-1.28%)	4,802	36.68	0	0	7,800	8,500	7,100
22/01/2026	7,800	0.2 (2.63%)	36,394	279.74	0	0	7,600	8,300	6,900
21/01/2026	7,600	-0.2 (-2.56%)	36,408	276.04	0	0	7,800	8,500	7,100
20/01/2026	7,800	0 (0%)	8,133	63.24	0	0	7,800	8,500	7,100
19/01/2026	7,800	0 (0%)	36,152	281.23	0	0	7,800	8,500	7,100
16/01/2026	7,800	0.1 (1.3%)	19,118	147.7	0	0	7,700	8,400	7,000
15/01/2026	7,700	-0.1 (-1.28%)	65,603	495.36	0	0	7,800	8,500	7,100
14/01/2026	7,800	0.1 (1.3%)	27,849	214.43	0	0	7,700	8,400	7,000
13/01/2026	7,700	0 (0%)	25,410	192.19	0	0	7,700	8,400	7,000
12/01/2026	7,700	0 (0%)	41,117	314.77	707,400	5,517.72	7,700	8,400	7,000
09/01/2026	7,700	0 (0%)	16,900	130.08	0	0	7,700	8,400	7,000
08/01/2026	7,700	0 (0%)	18,501	142.42	0	0	7,700	8,400	7,000
07/01/2026	7,700	0.1 (1.32%)	39,800	300.42	0	0	7,600	8,300	6,900
06/01/2026	7,600	0 (0%)	21,300	160.85	0	0	7,600	8,300	6,900
05/01/2026	7,600	0 (0%)	21,600	162.13	0	0	7,600	8,300	6,900
31/12/2025	7,600	0 (0%)	1,600	12.16	0	0	7,600	8,300	6,900
30/12/2025	7,600	0 (0%)	500	3.8	0	0	7,600	8,300	6,900
29/12/2025	7,600	0 (0%)	2,206	16.57	0	0	7,600	8,300	6,900
26/12/2025	7,600	-0.1 (-1.3%)	15,700	117.78	0	0	7,700	8,400	7,000
25/12/2025	7,700	0 (0%)	23,803	179.01	0	0	7,700	8,400	7,000
24/12/2025	7,700	0 (0%)	6,800	51.27	0	0	7,700	8,400	7,000
23/12/2025	7,700	0 (0%)	7,801	59.3	0	0	7,700	8,400	7,000
22/12/2025	7,700	0 (0%)	15,445	117.48	0	0	7,700	8,400	7,000
19/12/2025	7,700	0 (0%)	0	0	0	0	7,700	8,400	7,000
18/12/2025	7,700	0 (0%)	11,550	87.84	0	0	7,700	8,400	7,000
17/12/2025	7,700	0 (0%)	300	2.29	0	0	7,700	8,400	7,000
16/12/2025	7,700	0.1 (1.32%)	16,500	125.21	0	0	7,600	8,300	6,900
15/12/2025	7,600	0 (0%)	8,700	66.12	0	0	7,600	8,300	6,900
12/12/2025	7,600	-0.1 (-1.3%)	14,500	110.01	0	0	7,700	8,400	7,000
11/12/2025	7,700	0.1 (1.32%)	2,100	15.97	0	0	7,600	8,300	6,900
10/12/2025	7,600	-0.1 (-1.3%)	5,200	39.57	0	0	7,700	8,400	7,000
09/12/2025	7,700	0 (0%)	800	6.16	0	0	7,700	8,400	7,000
08/12/2025	7,700	-0.1 (-1.28%)	570	4.39	0	0	7,800	8,500	7,100
05/12/2025	7,800	0 (0%)	5,407	42.14	0	0	7,800	8,500	7,100
04/12/2025	7,800	0 (0%)	13,040	100.48	0	0	7,800	8,500	7,100
03/12/2025	7,800	0.1 (1.3%)	4,800	36.63	0	0	7,700	8,400	7,000
02/12/2025	7,700	-0.1 (-1.28%)	1,537	11.77	0	0	7,800	8,500	7,100
01/12/2025	7,800	0.1 (1.3%)	3,600	27.6	0	0	7,700	8,400	7,000
28/11/2025	7,700	0 (0%)	510	3.9	0	0	7,700	8,400	7,000
27/11/2025	7,700	0 (0%)	500	3.82	0	0	7,700	8,400	7,000
26/11/2025	7,700	0 (0%)	800	6.12	0	0	7,700	8,400	7,000
25/11/2025	7,700	0 (0%)	15,700	119.49	0	0	7,700	8,400	7,000
24/11/2025	7,700	-0.1 (-1.28%)	1,900	14.65	0	0	7,800	8,500	7,100
21/11/2025	7,800	0 (0%)	16,806	128.03	0	0	7,800	8,500	7,100
20/11/2025	7,800	0.1 (1.3%)	15,000	114.7	0	0	7,700	8,400	7,000
19/11/2025	7,700	0 (0%)	7,700	59.36	0	0	7,700	8,400	7,000
18/11/2025	7,700	0 (0%)	57,005	440.47	0	0	7,700	8,400	7,000
17/11/2025	7,700	0 (0%)	6,800	51.94	0	0	7,700	8,400	7,000
14/11/2025	7,700	0 (0%)	1,100	8.37	0	0	7,700	8,400	7,000
13/11/2025	7,700	0 (0%)	14,500	110.94	0	0	7,700	8,400	7,000
12/11/2025	7,700	0.1 (1.32%)	22,900	173.39	0	0	7,600	8,300	6,900
11/11/2025	7,600	0 (0%)	3,417	25.75	0	0	7,600	8,300	6,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結