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
02/04/2026	40,000	0 (0%)	7	0.24	0	0	40,000	46,000	34,000
01/04/2026	40,000	0 (0%)	0	0	0	0	40,000	46,000	34,000
31/03/2026	40,000	0 (0%)	0	0	0	0	40,000	46,000	34,000
30/03/2026	40,000	2.7 (7.24%)	315	12.56	0	0	37,300	42,800	31,800
27/03/2026	39,800	3.8 (10.56%)	712	26.52	0	0	36,000	41,400	30,600
26/03/2026	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
25/03/2026	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
24/03/2026	36,000	1 (2.86%)	500	18	0	0	35,000	40,200	29,800
23/03/2026	35,000	0 (0%)	0	0	0	0	35,000	40,200	29,800
20/03/2026	35,000	1.5 (4.48%)	200	7	0	0	33,500	38,500	28,500
19/03/2026	33,500	-1.7 (-4.83%)	200	6.7	0	0	35,200	40,400	30,000
18/03/2026	35,200	0 (0%)	0	0	0	0	35,200	40,400	30,000
17/03/2026	35,300	-0.1 (-0.28%)	561	19.77	0	0	35,400	40,700	30,100
16/03/2026	35,000	2 (6.06%)	600	21.25	0	0	33,000	37,900	28,100
13/03/2026	33,000	0 (0%)	0	0	0	0	33,000	37,900	28,100
12/03/2026	33,000	0 (0%)	0	0	0	0	33,000	37,900	28,100
11/03/2026	33,000	0 (0%)	33	0.93	0	0	33,000	37,900	28,100
10/03/2026	33,000	0 (0%)	0	0	0	0	33,000	37,900	28,100
09/03/2026	33,000	0 (0%)	0	0	0	0	33,000	37,900	28,100
06/03/2026	33,000	-1 (-2.94%)	200	6.6	0	0	34,000	39,100	28,900
05/03/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
04/03/2026	34,000	0 (0%)	100	3.4	0	0	34,000	39,100	28,900
03/03/2026	34,000	0.5 (1.49%)	300	10.2	0	0	33,500	38,500	28,500
02/03/2026	33,500	0 (0%)	4	0.13	0	0	33,500	38,500	28,500
27/02/2026	33,500	0 (0%)	252	8.44	0	0	33,500	38,500	28,500
26/02/2026	33,500	-5.7 (-14.54%)	200	6.7	0	0	39,200	45,000	33,400
25/02/2026	39,200	0 (0%)	0	0	0	0	39,200	45,000	33,400
24/02/2026	39,200	0 (0%)	0	0	0	0	39,200	45,000	33,400
23/02/2026	39,200	0 (0%)	5	0.17	0	0	39,200	45,000	33,400
13/02/2026	39,200	0 (0%)	0	0	0	0	39,200	45,000	33,400
12/02/2026	39,200	0 (0%)	0	0	0	0	39,200	45,000	33,400
11/02/2026	39,200	0 (0%)	0	0	0	0	39,200	45,000	33,400
10/02/2026	39,200	0 (0%)	0	0	0	0	39,200	45,000	33,400
09/02/2026	39,200	0 (0%)	1	0.05	0	0	39,200	45,000	33,400
06/02/2026	39,200	0 (0%)	3	0.11	0	0	39,200	45,000	33,400
05/02/2026	39,200	0 (0%)	0	0	0	0	39,200	45,000	33,400
04/02/2026	39,200	0 (0%)	3	0.1	0	0	39,200	45,000	33,400
03/02/2026	39,200	0 (0%)	0	0	0	0	39,200	45,000	33,400
02/02/2026	39,200	0 (0%)	0	0	0	0	39,200	45,000	33,400
30/01/2026	39,200	0 (0%)	3	0.1	0	0	39,200	45,000	33,400
29/01/2026	39,300	5.1 (14.91%)	205	8	0	0	34,200	39,300	29,100
28/01/2026	34,200	0 (0%)	3	0.09	0	0	34,200	39,300	29,100
27/01/2026	34,200	0 (0%)	0	0	0	0	34,200	39,300	29,100
26/01/2026	34,200	-0.2 (-0.58%)	305	10.41	0	0	34,400	39,500	29,300
23/01/2026	34,400	0 (0%)	200	6.88	0	0	34,400	39,500	29,300
22/01/2026	34,400	0 (0%)	0	0	0	0	34,400	39,500	29,300
21/01/2026	34,400	0 (0%)	10	0.34	0	0	34,400	39,500	29,300
20/01/2026	34,400	-6 (-14.85%)	202	6.95	0	0	40,400	46,400	34,400
19/01/2026	40,400	0 (0%)	13	0.51	0	0	40,400	46,400	34,400
16/01/2026	40,400	0 (0%)	0	0	0	0	40,400	46,400	34,400
15/01/2026	40,400	-0.4 (-0.98%)	203	7.84	0	0	40,800	46,900	34,700
14/01/2026	42,500	5.4 (14.56%)	709	28.92	0	0	37,100	42,600	31,600
13/01/2026	40,000	-2.2 (-5.21%)	1,100	40.78	0	0	42,200	48,500	35,900
12/01/2026	42,200	0 (0%)	1	0.04	0	0	42,200	48,500	35,900
09/01/2026	42,200	0 (0%)	44	1.89	0	0	42,200	48,500	35,900
08/01/2026	42,800	5.4 (14.44%)	5,415	228.31	0	0	37,400	43,000	31,800
07/01/2026	37,000	4.1 (12.46%)	2,935	109.78	0	0	32,900	37,800	28,000
06/01/2026	35,400	4.6 (14.94%)	2,600	85.64	0	0	30,800	35,400	26,200
05/01/2026	30,800	2 (6.94%)	264	8.13	0	0	28,800	33,100	24,500
31/12/2025	28,800	0 (0%)	0	0	0	0	28,800	33,100	24,500
30/12/2025	28,800	0 (0%)	0	0	0	0	28,800	33,100	24,500
29/12/2025	29,500	2.1 (7.66%)	300	8.63	0	0	27,400	31,500	23,300
26/12/2025	27,400	0 (0%)	0	0	0	0	27,400	31,500	23,300
25/12/2025	27,400	0 (0%)	700	19.17	0	0	27,400	31,500	23,300
24/12/2025	27,400	0 (0%)	0	0	0	0	27,400	31,500	23,300
23/12/2025	28,100	0 (0%)	1,000	27.38	0	0	28,100	32,300	23,900
22/12/2025	28,300	0.6 (2.17%)	300	8.43	0	0	27,700	31,800	23,600
19/12/2025	28,900	3.7 (14.68%)	301	8.33	0	0	25,200	28,900	21,500
18/12/2025	27,500	-1.8 (-6.14%)	4,071	102.74	0	0	29,300	33,600	25,000
17/12/2025	29,500	-0.1 (-0.34%)	300	8.8	0	0	29,600	34,000	25,200
16/12/2025	29,600	0 (0%)	33	0.83	0	0	29,600	34,000	25,200
15/12/2025	29,600	-0.3 (-1.%)	100	2.96	0	0	29,900	34,300	25,500
12/12/2025	29,900	0 (0%)	187	4.79	0	0	29,900	34,300	25,500
11/12/2025	29,800	3.1 (11.61%)	300	8.98	0	0	26,700	30,700	22,700
10/12/2025	30,900	1.7 (5.82%)	1,710	45.64	0	0	29,200	33,500	24,900
09/12/2025	29,200	0 (0%)	566	16.25	0	0	29,200	33,500	24,900
08/12/2025	29,100	-0.3 (-1.02%)	2,541	74.14	0	0	29,400	33,800	25,000
05/12/2025	33,000	-1.2 (-3.51%)	2,500	73.53	0	0	34,200	39,300	29,100
04/12/2025	34,200	0 (0%)	0	0	0	0	34,200	39,300	29,100
03/12/2025	34,200	0 (0%)	0	0	0	0	34,200	39,300	29,100
02/12/2025	34,200	0 (0%)	0	0	0	0	34,200	39,300	29,100
01/12/2025	34,200	0 (0%)	0	0	0	0	34,200	39,300	29,100
28/11/2025	34,200	0 (0%)	0	0	0	0	34,200	39,300	29,100
27/11/2025	32,000	-1 (-3.03%)	1,501	51.27	0	0	33,000	37,900	28,100
26/11/2025	33,000	-0.7 (-2.08%)	200	6.6	0	0	33,700	38,700	28,700
25/11/2025	37,000	4.7 (14.55%)	300	10.1	0	0	32,300	37,100	27,500
24/11/2025	32,000	3.8 (13.48%)	300	9.68	0	0	28,200	32,400	24,000
21/11/2025	28,200	-4.9 (-14.8%)	100	2.82	0	0	33,100	38,000	28,200
20/11/2025	33,100	0 (0%)	0	0	0	0	33,100	38,000	28,200
19/11/2025	34,300	-0.1 (-0.29%)	400	13.22	0	0	34,400	39,500	29,300
18/11/2025	33,900	0 (0%)	600	20.64	0	0	33,900	38,900	28,900
17/11/2025	34,700	3.6 (11.58%)	900	30.47	0	0	31,100	35,700	26,500
14/11/2025	31,100	-3.9 (-11.14%)	401	12.45	0	0	35,000	40,200	29,800
13/11/2025	34,000	-1.5 (-4.23%)	1,700	59.52	0	0	35,500	40,800	30,200
12/11/2025	35,500	3.9 (12.34%)	199	7.06	0	0	31,600	36,300	26,900
11/11/2025	31,300	-5.5 (-14.95%)	2,324	73.65	0	0	36,800	42,300	31,300
10/11/2025	37,000	0.7 (1.93%)	2,427	89.38	0	0	36,300	41,700	30,900
07/11/2025	37,000	0.1 (0.27%)	21,950	797.38	0	0	36,900	42,400	31,400
06/11/2025	37,000	4.8 (14.91%)	4,500	166	0	0	32,200	37,000	27,400
05/11/2025	32,100	4.1 (14.64%)	25,150	808.75	0	0	28,000	32,200	23,800
04/11/2025	28,000	3.6 (14.75%)	1,500	42	0	0	24,400	28,000	20,800
03/11/2025	24,400	3.1 (14.55%)	4,700	114.68	0	0	21,300	24,400	18,200
31/10/2025	21,300	2.7 (14.52%)	1,300	27.69	0	0	18,600	21,300	15,900
30/10/2025	18,600	5.3 (39.85%)	2,200	40.92	0	0	13,300	18,600	8,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結