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
23/10/2026	18,700	-0.1 (-0.53%)	500	9.35	0	0	18,800	20,600	17,000
22/10/2026	18,800	0.4 (2.17%)	216	3.95	0	0	18,400	20,200	16,600
21/10/2026	18,400	-0.1 (-0.54%)	300	5.52	0	0	18,500	20,300	16,700
20/10/2026	18,500	0 (0%)	616	11.28	0	0	18,500	20,300	16,700
19/10/2026	18,500	0 (0%)	1,606	28.96	0	0	18,500	20,300	16,700
16/10/2026	18,500	-0.1 (-0.54%)	200	3.7	0	0	18,600	20,400	16,800
15/10/2026	18,600	0.8 (4.49%)	1,120	20.81	0	0	17,800	19,500	16,100
14/10/2026	17,800	-0.6 (-3.26%)	1,300	23.32	0	0	18,400	20,200	16,600
13/10/2026	18,400	-0.5 (-2.65%)	6,700	122.27	0	0	18,900	20,700	17,100
12/10/2026	18,900	0 (0%)	370	6.94	0	0	18,900	20,700	17,100
09/10/2026	18,900	0.4 (2.16%)	1,600	30.24	0	0	18,500	20,300	16,700
08/10/2026	18,500	0 (0%)	1,050	18.97	0	0	18,500	20,300	16,700
07/10/2026	18,500	-0.1 (-0.54%)	760	13.78	0	0	18,600	20,400	16,800
06/10/2026	18,600	-0.2 (-1.06%)	500	9.09	0	0	18,800	20,600	17,000
05/10/2026	18,800	1.1 (6.21%)	2,524	46.86	0	0	17,700	19,400	16,000
02/10/2026	17,700	-1.2 (-6.35%)	200	3.54	0	0	18,900	20,700	17,100
01/10/2026	18,900	0 (0%)	0	0	0	0	18,900	20,700	17,100
30/09/2026	18,900	0.1 (0.53%)	1,345	24.93	0	0	18,800	20,600	17,000
29/09/2026	18,800	0.1 (0.53%)	700	13.01	0	0	18,700	20,500	16,900
28/09/2026	18,700	0 (0%)	3,900	70.64	0	0	18,700	20,500	16,900
25/09/2026	18,700	0 (0%)	1	0.02	0	0	18,700	20,500	16,900
24/09/2026	18,700	0 (0%)	2,827	49.03	0	0	18,700	20,500	16,900
23/09/2026	18,700	0 (0%)	1	0.02	0	0	18,700	20,500	16,900
22/09/2026	18,700	0 (0%)	111	2.08	0	0	18,700	20,500	16,900
21/09/2026	18,700	0 (0%)	0	0	0	0	18,700	20,500	16,900
18/09/2026	18,700	0 (0%)	34	0.62	0	0	18,700	20,500	16,900
17/09/2026	18,700	-0.3 (-1.58%)	200	3.74	0	0	19,000	20,900	17,100
16/09/2026	19,000	0 (0%)	0	0	0	0	19,000	20,900	17,100
15/09/2026	19,000	-0.8 (-4.04%)	151	2.82	0	0	19,800	21,700	17,900
14/09/2026	19,800	1.3 (7.03%)	1,100	19.33	0	0	18,500	20,300	16,700
11/09/2026	18,500	0 (0%)	0	0	0	0	18,500	20,300	16,700
10/09/2026	18,500	-0.7 (-3.65%)	2,253	42.31	0	0	19,200	21,100	17,300
09/09/2026	19,200	0.2 (1.05%)	288	5.52	0	0	19,000	20,900	17,100
08/09/2026	19,000	0 (0%)	1,121	21.3	0	0	19,000	20,900	17,100
07/09/2026	19,000	0.4 (2.15%)	560	10.62	0	0	18,600	20,400	16,800
04/09/2026	18,600	0 (0%)	20	0.37	0	0	18,600	20,400	16,800
03/09/2026	18,600	0 (0%)	521	9.97	0	0	18,600	20,400	16,800
28/08/2026	18,600	-1.2 (-6.06%)	136	2.51	0	0	19,800	21,700	17,900
27/08/2026	19,800	0 (0%)	2	0.04	0	0	19,800	21,700	17,900
26/08/2026	19,800	-2 (-9.17%)	117	2.33	0	0	21,800	23,900	19,700
25/08/2026	21,800	0 (0%)	1	0.02	0	0	21,800	23,900	19,700
24/08/2026	21,800	0 (0%)	0	0	0	0	21,800	23,900	19,700
21/08/2026	21,800	1.8 (9%)	224	4.82	0	0	20,000	22,000	18,000
20/08/2026	20,000	-0.9 (-4.31%)	1,115	22.98	0	0	20,900	22,900	18,900
19/08/2026	20,900	0 (0%)	50	1.05	0	0	20,900	22,900	18,900
18/08/2026	20,900	-2.3 (-9.91%)	519	10.96	0	0	23,200	25,500	20,900
17/08/2026	23,200	1.2 (5.45%)	5,101	117.37	0	0	22,000	24,200	19,800
14/08/2026	22,000	1 (4.76%)	2,998	64.69	0	0	21,000	23,100	18,900
13/08/2026	21,000	1.7 (8.81%)	14,177	292.09	0	0	19,300	21,200	17,400
12/08/2026	19,300	0.9 (4.89%)	2,200	42.28	0	0	18,400	20,200	16,600
11/08/2026	18,400	0.2 (1.1%)	1,114	20.76	0	0	18,200	20,000	16,400
10/08/2026	18,200	-0.6 (-3.19%)	2,459	45.07	0	0	18,800	20,600	17,000
07/08/2026	18,800	0 (0%)	68	1.22	0	0	18,800	20,600	17,000
06/08/2026	18,800	0.3 (1.62%)	8,079	146.26	0	0	18,500	20,300	16,700
05/08/2026	18,500	-0.4 (-2.12%)	500	9.18	0	0	18,900	20,700	17,100
04/08/2026	18,900	0.1 (0.53%)	3,435	63.68	0	0	18,800	20,600	17,000
03/08/2026	18,800	-0.4 (-2.08%)	9,105	165.86	0	0	19,200	21,100	17,300
31/07/2026	19,200	-0.2 (-1.03%)	1,041	20.	0	0	19,400	21,300	17,500
30/07/2026	19,400	0 (0%)	262	4.95	0	0	19,400	21,300	17,500
29/07/2026	19,400	-0.5 (-2.51%)	17,325	315.53	0	0	19,900	21,800	18,000
28/07/2026	19,900	-0.2 (-1.%)	412	8.2	0	0	20,100	22,100	18,100
27/07/2026	20,100	-1.9 (-8.64%)	4,727	94.6	0	0	22,000	24,200	19,800
24/07/2026	22,000	0 (0%)	91	1.83	0	0	22,000	24,200	19,800
23/07/2026	22,000	0 (0%)	55	1.19	0	0	22,000	24,200	19,800
22/07/2026	22,000	-1.3 (-5.58%)	1,224	26.88	0	0	23,300	25,600	21,000
21/07/2026	23,300	0 (0%)	0	0	0	0	23,300	25,600	21,000
20/07/2026	23,300	0 (0%)	0	0	0	0	23,300	25,600	21,000
17/07/2026	23,300	0 (0%)	8	0.19	0	0	23,300	25,600	21,000
16/07/2026	23,300	0 (0%)	0	0	0	0	23,300	25,600	21,000
15/07/2026	23,300	0 (0%)	100	2.33	0	0	23,300	25,600	21,000
14/07/2026	23,300	0 (0%)	61	1.42	0	0	23,300	25,600	21,000
13/07/2026	23,300	-1.5 (-6.05%)	252	5.9	0	0	24,800	27,200	22,400
10/07/2026	24,800	1 (4.2%)	161	3.89	0	0	23,800	26,100	21,500
09/07/2026	23,800	-1 (-4.03%)	200	4.76	0	0	24,800	27,200	22,400
08/07/2026	24,800	0 (0%)	100	2.48	0	0	24,800	27,200	22,400
07/07/2026	24,800	0 (0%)	55	1.42	0	0	24,800	27,200	22,400
06/07/2026	24,800	-1.7 (-6.42%)	7,400	183.52	0	0	26,500	29,100	23,900
03/07/2026	26,500	0.5 (1.92%)	104	2.75	0	0	26,000	28,600	23,400
02/07/2026	26,000	0 (0%)	1	0.03	0	0	26,000	28,600	23,400
01/07/2026	26,000	0 (0%)	0	0	0	0	26,000	28,600	23,400
30/06/2026	26,000	0.5 (1.96%)	2,700	70.2	0	0	25,500	28,000	23,000
29/06/2026	25,500	0 (0%)	0	0	0	0	25,500	28,000	23,000
26/06/2026	25,500	0 (0%)	30	0.77	0	0	25,500	28,000	23,000
25/06/2026	25,500	0.5 (2%)	100	2.55	0	0	25,000	27,500	22,500
24/06/2026	25,000	0 (0%)	3	0.08	0	0	25,000	27,500	22,500
23/06/2026	25,000	0 (0%)	12	0.31	0	0	25,000	27,500	22,500
22/06/2026	25,000	-1 (-3.85%)	300	7.5	0	0	26,000	28,600	23,400
19/06/2026	26,000	0 (0%)	41	1.03	0	0	26,000	28,600	23,400
18/06/2026	26,000	0 (0%)	0	0	0	0	26,000	28,600	23,400
17/06/2026	26,000	0.4 (1.56%)	100	2.6	0	0	25,600	28,100	23,100
16/06/2026	25,600	-0.4 (-1.54%)	2,707	70.38	0	0	26,000	28,600	23,400
15/06/2026	26,000	0 (0%)	0	0	0	0	26,000	28,600	23,400
12/06/2026	26,000	0 (0%)	1,376	34.79	0	0	26,000	28,600	23,400
11/06/2026	26,000	0 (0%)	114	2.96	0	0	26,000	28,600	23,400
10/06/2026	26,000	-0.1 (-0.38%)	2,500	63.08	0	0	26,100	28,700	23,500
09/06/2026	26,100	0.6 (2.35%)	1,400	35.99	0	0	25,500	28,000	23,000
08/06/2026	25,500	-1.5 (-5.56%)	1,238	31.65	0	0	27,000	29,700	24,300
05/06/2026	27,000	0.9 (3.45%)	500	13.27	0	0	26,100	28,700	23,500
04/06/2026	26,100	-0.3 (-1.14%)	400	10.56	0	0	26,400	29,000	23,800
03/06/2026	26,400	0 (0%)	1,729	45.46	0	0	26,400	29,000	23,800
02/06/2026	26,400	-0.3 (-1.12%)	1,300	34.32	0	0	26,700	29,300	24,100
01/06/2026	26,700	-0.2 (-0.74%)	1,807	47.5	0	0	26,900	29,500	24,300
29/05/2026	26,900	0.1 (0.37%)	2,576	65.86	0	0	26,800	29,400	24,200
28/05/2026	26,800	0.3 (1.13%)	19,316	504.2	0	0	26,500	29,100	23,900
27/05/2026	26,500	0 (0%)	3,757	98.26	0	0	26,500	29,100	23,900
26/05/2026	26,500	0.3 (1.15%)	6,940	179.24	0	0	26,200	28,800	23,600
25/05/2026	26,200	-0.2 (-0.76%)	2,100	54.01	0	0	26,400	29,000	23,800
22/05/2026	26,400	-0.6 (-2.22%)	14,900	383.67	0	0	27,000	29,700	24,300
21/05/2026	27,000	1 (3.85%)	866	23.19	0	0	26,000	28,600	23,400
20/05/2026	26,000	-0.8 (-2.99%)	12,769	324.22	0	0	26,800	29,400	24,200
19/05/2026	26,800	-0.2 (-0.74%)	272	7.23	0	0	27,000	29,700	24,300
18/05/2026	27,000	-0.2 (-0.74%)	423	11.42	0	0	27,200	29,900	24,500
15/05/2026	27,200	-0.3 (-1.09%)	104	2.83	0	0	27,500	30,200	24,800
14/05/2026	27,500	0.5 (1.85%)	1,709	46.12	0	0	27,000	29,700	24,300
13/05/2026	27,000	-1 (-3.57%)	1,002	27.66	0	0	28,000	30,800	25,200
12/05/2026	28,000	0.8 (2.94%)	2,376	66.48	0	0	27,200	29,900	24,500
11/05/2026	27,200	-0.8 (-2.86%)	3,709	98.84	0	0	28,000	30,800	25,200
08/05/2026	28,000	0 (0%)	50	1.4	0	0	28,000	30,800	25,200
07/05/2026	28,000	-1.3 (-4.44%)	300	8.4	0	0	29,300	32,200	26,400
06/05/2026	29,300	-0.2 (-0.68%)	380	11.06	0	0	29,500	32,400	26,600
05/05/2026	29,500	-0.3 (-1.01%)	2,911	79.92	0	0	29,800	32,700	26,900
04/05/2026	29,800	0 (0%)	794	22.47	0	0	29,800	32,700	26,900
29/04/2026	29,800	-0.1 (-0.33%)	535	15.71	0	0	29,900	32,800	27,000
28/04/2026	29,900	0 (0%)	0	0	0	0	29,900	32,800	27,000
24/04/2026	29,900	0.1 (0.34%)	1,251	36.83	0	0	29,800	32,700	26,900
23/04/2026	29,800	0 (0%)	0	0	0	0	29,800	32,700	26,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結