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
05/10/2026	4,900	-0.1 (-2%)	1,100	5.49	0	0	5,000	5,700	4,300
02/10/2026	5,300	-0.4 (-7.02%)	2,400	12.03	0	0	5,700	6,500	4,900
01/10/2026	5,700	0.5 (9.62%)	100	0.57	0	0	5,200	5,900	4,500
30/09/2026	5,000	0.1 (2.04%)	2,200	11.45	0	0	4,900	5,600	4,200
29/09/2026	5,500	0.3 (5.77%)	1,413	6.99	0	0	5,200	5,900	4,500
28/09/2026	5,600	-0.2 (-3.45%)	1,106	5.71	0	0	5,800	6,600	5,000
25/09/2026	5,900	0.2 (3.51%)	5,310	30.77	0	0	5,700	6,500	4,900
24/09/2026	5,700	0.7 (14.%)	207	1.18	0	0	5,000	5,700	4,300
23/09/2026	5,000	-0.2 (-3.85%)	17,300	86.63	0	0	5,200	5,900	4,500
22/09/2026	4,700	-0.5 (-9.62%)	700	3.62	0	0	5,200	5,900	4,500
21/09/2026	5,200	0 (0%)	0	0	0	0	5,200	5,900	4,500
18/09/2026	5,200	-0.8 (-13.33%)	2,104	10.94	0	0	6,000	6,900	5,100
17/09/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
16/09/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
15/09/2026	6,000	0.6 (11.11%)	100	0.6	0	0	5,400	6,200	4,600
14/09/2026	6,000	0 (0%)	304	1.64	0	0	6,000	6,900	5,100
11/09/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
10/09/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
09/09/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
08/09/2026	6,000	0.7 (13.21%)	200	1.19	0	0	5,300	6,000	4,600
07/09/2026	5,000	-0.8 (-13.79%)	948	5.02	0	0	5,800	6,600	5,000
04/09/2026	5,800	0 (0%)	0	0	0	0	5,800	6,600	5,000
03/09/2026	5,900	0.3 (5.36%)	4,000	23	0	0	5,600	6,400	4,800
28/08/2026	6,200	0.5 (8.77%)	200	1.11	0	0	5,700	6,500	4,900
27/08/2026	5,600	-0.7 (-11.11%)	1,708	9.76	0	0	6,300	7,200	5,400
26/08/2026	6,200	0.5 (8.77%)	303	1.9	0	0	5,700	6,500	4,900
25/08/2026	5,700	-0.6 (-9.52%)	221	1.27	0	0	6,300	7,200	5,400
24/08/2026	6,200	0.4 (6.9%)	419	2.63	0	0	5,800	6,600	5,000
21/08/2026	5,400	-0.5 (-8.47%)	2,300	13.33	0	0	5,900	6,700	5,100
20/08/2026	6,000	0.6 (11.11%)	802	4.74	0	0	5,400	6,200	4,600
19/08/2026	5,400	0.7 (14.89%)	2,512	13.48	0	0	4,700	5,400	4,000
18/08/2026	4,700	-0.7 (-12.96%)	120	0.59	0	0	5,400	6,200	4,600
17/08/2026	6,100	0.7 (12.96%)	928	5.01	0	0	5,400	6,200	4,600
14/08/2026	5,400	-0.9 (-14.29%)	310	1.69	0	0	6,300	7,200	5,400
13/08/2026	6,300	0 (0%)	0	0	0	0	6,300	7,200	5,400
12/08/2026	6,300	0 (0%)	0	0	0	0	6,300	7,200	5,400
11/08/2026	6,300	0 (0%)	13	0.08	0	0	6,300	7,200	5,400
10/08/2026	6,300	0 (0%)	0	0	0	0	6,300	7,200	5,400
07/08/2026	6,300	0 (0%)	0	0	0	0	6,300	7,200	5,400
06/08/2026	6,300	0 (0%)	0	0	0	0	6,300	7,200	5,400
05/08/2026	6,300	0.7 (12.5%)	122	0.76	0	0	5,600	6,400	4,800
04/08/2026	5,600	-0.8 (-12.5%)	1,110	6.23	0	0	6,400	7,300	5,500
03/08/2026	6,300	0.6 (10.53%)	334	2.1	0	0	5,700	6,500	4,900
31/07/2026	5,700	-0.1 (-1.72%)	112	0.64	0	0	5,800	6,600	5,000
30/07/2026	6,000	0.1 (1.69%)	301	1.75	0	0	5,900	6,700	5,100
29/07/2026	5,900	-1 (-14.49%)	4,202	24.98	0	0	6,900	7,900	5,900
28/07/2026	6,800	0.4 (6.25%)	14,538	99.59	0	0	6,400	7,300	5,500
27/07/2026	6,400	0 (0%)	108	0.69	0	0	6,400	7,300	5,500
24/07/2026	6,400	0 (0%)	0	0	0	0	6,400	7,300	5,500
23/07/2026	6,400	0 (0%)	10	0.07	0	0	6,400	7,300	5,500
22/07/2026	6,400	0 (0%)	0	0	0	0	6,400	7,300	5,500
21/07/2026	6,400	0 (0%)	10	0.06	0	0	6,400	7,300	5,500
20/07/2026	6,400	0 (0%)	0	0	0	0	6,400	7,300	5,500
17/07/2026	6,400	0 (0%)	0	0	0	0	6,400	7,300	5,500
16/07/2026	6,400	0.3 (4.92%)	110	0.7	0	0	6,100	7,000	5,200
15/07/2026	6,100	0.3 (5.17%)	121	0.73	0	0	5,800	6,600	5,000
14/07/2026	5,500	-0.8 (-12.7%)	200	1.15	0	0	6,300	7,200	5,400
13/07/2026	6,300	0 (0%)	0	0	0	0	6,300	7,200	5,400
10/07/2026	6,300	0 (0%)	0	0	0	0	6,300	7,200	5,400
09/07/2026	6,300	0 (0%)	0	0	0	0	6,300	7,200	5,400
08/07/2026	6,200	0.7 (12.73%)	200	1.25	0	0	5,500	6,300	4,700
07/07/2026	5,500	0.3 (5.77%)	8,300	45.65	0	0	5,200	5,900	4,500
06/07/2026	6,000	0.1 (1.69%)	4,600	24.03	0	0	5,900	6,700	5,100
03/07/2026	5,900	0 (0%)	2,401	14.17	0	0	5,900	6,700	5,100
02/07/2026	5,900	-0.2 (-3.28%)	2,216	13.12	0	0	6,100	7,000	5,200
01/07/2026	6,100	-0.3 (-4.69%)	3,500	21.18	0	0	6,400	7,300	5,500
30/06/2026	6,400	-0.1 (-1.54%)	246	1.58	0	0	6,500	7,400	5,600
29/06/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
26/06/2026	6,500	0.2 (3.17%)	201	1.31	0	0	6,300	7,200	5,400
25/06/2026	6,300	0.8 (14.55%)	24,142	151.56	0	0	5,500	6,300	4,700
24/06/2026	5,600	0 (0%)	2,900	16.02	0	0	5,600	6,400	4,800
23/06/2026	6,200	0.1 (1.64%)	710	3.98	0	0	6,100	7,000	5,200
22/06/2026	6,100	0 (0%)	7	0.04	0	0	6,100	7,000	5,200
19/06/2026	6,100	0 (0%)	100	0.61	0	0	6,100	7,000	5,200
18/06/2026	6,000	0.1 (1.69%)	402	2.44	0	0	5,900	6,700	5,100
17/06/2026	6,300	0 (0%)	1,100	6.48	0	0	6,300	7,200	5,400
16/06/2026	6,300	0 (0%)	0	0	0	0	6,300	7,200	5,400
15/06/2026	5,800	-0.4 (-6.45%)	434	2.71	0	0	6,200	7,100	5,300
12/06/2026	6,100	0.4 (7.02%)	310	1.93	0	0	5,700	6,500	4,900
11/06/2026	6,100	0.3 (5.17%)	420	2.4	0	0	5,800	6,600	5,000
10/06/2026	5,600	-0.2 (-3.45%)	610	3.52	0	0	5,800	6,600	5,000
09/06/2026	5,800	-0.8 (-12.12%)	3,627	20.87	0	0	6,600	7,500	5,700
08/06/2026	6,600	0 (0%)	0	0	0	0	6,600	7,500	5,700
05/06/2026	6,200	0.2 (3.33%)	220	1.44	0	0	6,000	6,900	5,100
04/06/2026	5,700	-0.3 (-5%)	1,228	7.31	0	0	6,000	6,900	5,100
03/06/2026	6,100	-0.2 (-3.17%)	4,600	27.81	0	0	6,300	7,200	5,400
02/06/2026	6,300	0.1 (1.61%)	201	1.27	0	0	6,200	7,100	5,300
01/06/2026	6,300	0.1 (1.61%)	452	2.81	0	0	6,200	7,100	5,300
29/05/2026	6,200	-0.1 (-1.59%)	100	0.62	0	0	6,300	7,200	5,400
28/05/2026	6,000	-0.2 (-3.23%)	310	1.96	0	0	6,200	7,100	5,300
27/05/2026	6,100	-0.1 (-1.61%)	2,102	13.	0	0	6,200	7,100	5,300
26/05/2026	6,200	-0.1 (-1.59%)	2,321	14.4	0	0	6,300	7,200	5,400
25/05/2026	6,200	0.1 (1.64%)	689	4.33	0	0	6,100	7,000	5,200
22/05/2026	6,200	-0.4 (-6.06%)	201	1.23	0	0	6,600	7,500	5,700
21/05/2026	6,700	0.5 (8.06%)	1,100	7.28	0	0	6,200	7,100	5,300
20/05/2026	6,400	0.3 (4.92%)	3,600	22.46	0	0	6,100	7,000	5,200
19/05/2026	5,900	-0.1 (-1.67%)	5,800	35.24	0	0	6,000	6,900	5,100
18/05/2026	6,200	0.2 (3.33%)	3,710	22.41	0	0	6,000	6,900	5,100
15/05/2026	6,000	-0.6 (-9.09%)	700	4.21	0	0	6,600	7,500	5,700
14/05/2026	6,300	0.1 (1.61%)	330	2.18	0	0	6,200	7,100	5,300
13/05/2026	6,300	0.4 (6.78%)	800	4.93	0	0	5,900	6,700	5,100
12/05/2026	5,900	-0.2 (-3.28%)	2,900	17.22	0	0	6,100	7,000	5,200
11/05/2026	6,400	0.2 (3.23%)	1,306	8.02	0	0	6,200	7,100	5,300
08/05/2026	6,300	0.1 (1.61%)	5,300	32.95	0	0	6,200	7,100	5,300
07/05/2026	6,400	0.1 (1.59%)	884	5.47	0	0	6,300	7,200	5,400
06/05/2026	6,300	-0.1 (-1.56%)	1,100	6.94	0	0	6,400	7,300	5,500
05/05/2026	6,300	0 (0%)	2,301	14.81	0	0	6,300	7,200	5,400
04/05/2026	6,100	0.2 (3.39%)	7,424	46.4	0	0	5,900	6,700	5,100
29/04/2026	6,200	0.4 (6.9%)	4,203	24.93	0	0	5,800	6,600	5,000
28/04/2026	5,900	-0.1 (-1.67%)	6,912	40.4	0	0	6,000	6,900	5,100
24/04/2026	6,400	0.5 (8.47%)	1,910	11.5	0	0	5,900	6,700	5,100
23/04/2026	6,100	-0.5 (-7.58%)	10,703	63.29	0	0	6,600	7,500	5,700
22/04/2026	6,700	0.5 (8.06%)	3,015	19.96	0	0	6,200	7,100	5,300
21/04/2026	6,500	0 (0%)	10,116	62.38	0	0	6,500	7,400	5,600
20/04/2026	6,500	-0.1 (-1.52%)	103	0.67	0	0	6,600	7,500	5,700
17/04/2026	6,600	0.2 (3.13%)	5,100	33.71	0	0	6,400	7,300	5,500
16/04/2026	6,600	0 (0%)	5,401	34.59	0	0	6,600	7,500	5,700
15/04/2026	6,600	0.1 (1.54%)	118	0.77	0	0	6,500	7,400	5,600
14/04/2026	6,600	0 (0%)	11,238	72.71	0	0	6,600	7,500	5,700
13/04/2026	6,700	0.1 (1.52%)	4,432	29.12	0	0	6,600	7,500	5,700
10/04/2026	6,800	0.4 (6.25%)	8,633	56.92	0	0	6,400	7,300	5,500
09/04/2026	6,500	-0.1 (-1.52%)	12,921	82.31	0	0	6,600	7,500	5,700
08/04/2026	6,600	0.2 (3.13%)	10,982	72.4	0	0	6,400	7,300	5,500
07/04/2026	6,500	0.1 (1.56%)	22,000	141.81	0	0	6,400	7,300	5,500
06/04/2026	6,300	-0.2 (-3.08%)	17,500	112.12	0	0	6,500	7,400	5,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結