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
29/04/2026	10,100	0.2 (2.02%)	78,200	780.71	0	0	9,900	10,800	9,000
28/04/2026	9,900	0 (0%)	1,300	12.87	0	0	9,900	10,800	9,000
24/04/2026	9,900	-0.2 (-1.98%)	74,766	726.68	0	0	10,100	11,100	9,100
23/04/2026	10,100	0.2 (2.02%)	1,979	19.77	0	0	9,900	10,800	9,000
22/04/2026	9,900	0 (0%)	89,580	886.63	0	0	9,900	10,800	9,000
21/04/2026	9,900	0.1 (1.02%)	2,147	20.94	0	0	9,800	10,700	8,900
20/04/2026	9,800	0 (0%)	8,548	84.22	0	0	9,800	10,700	8,900
17/04/2026	9,800	-0.2 (-2%)	28,200	277.72	0	0	10,000	11,000	9,000
16/04/2026	10,000	0.2 (2.04%)	20,210	200.32	0	0	9,800	10,700	8,900
15/04/2026	9,800	-0.4 (-3.92%)	20,970	211.56	0	0	10,200	11,200	9,200
14/04/2026	10,200	0.1 (0.99%)	4,711	47.63	0	0	10,100	11,100	9,100
13/04/2026	10,100	0 (0%)	10,701	107.19	0	0	10,100	11,100	9,100
10/04/2026	10,100	-0.1 (-0.98%)	40,600	413.13	0	0	10,200	11,200	9,200
09/04/2026	10,200	0 (0%)	18,600	189.03	0	0	10,200	11,200	9,200
08/04/2026	10,200	0 (0%)	28,400	289.82	0	0	10,200	11,200	9,200
07/04/2026	10,200	-0.1 (-0.97%)	169,500	1,727.5	0	0	10,300	11,300	9,300
06/04/2026	10,300	-0.1 (-0.96%)	144,000	1,488.76	0	0	10,400	11,400	9,400
03/04/2026	10,400	0.2 (1.96%)	390,178	4,093.56	0	0	10,200	11,200	9,200
02/04/2026	10,200	0 (0%)	229,600	2,321.96	0	0	10,200	11,200	9,200
01/04/2026	10,200	0 (0%)	89,576	909.82	0	0	10,200	11,200	9,200
31/03/2026	10,200	0.1 (0.99%)	119,955	1,244.27	0	0	10,100	11,100	9,100
30/03/2026	10,100	0.9 (9.78%)	197,493	1,992.81	0	0	9,200	10,100	8,300
27/03/2026	9,200	0.8 (9.52%)	133,504	1,213.69	0	0	8,400	9,200	7,600
26/03/2026	8,400	-0.3 (-3.45%)	1,101	9.19	0	0	8,700	9,500	7,900
25/03/2026	8,700	0.1 (1.16%)	14,200	121.03	0	0	8,600	9,400	7,800
24/03/2026	8,600	0.2 (2.38%)	1,400	11.95	0	0	8,400	9,200	7,600
23/03/2026	8,400	0 (0%)	8,200	67.19	0	0	8,400	9,200	7,600
20/03/2026	8,400	0.3 (3.7%)	58,002	488.43	0	0	8,100	8,900	7,300
19/03/2026	8,100	0 (0%)	21,000	168.12	0	0	8,100	8,900	7,300
18/03/2026	8,100	0 (0%)	29,535	238.75	0	0	8,100	8,900	7,300
17/03/2026	8,100	0 (0%)	37,414	302.91	0	0	8,100	8,900	7,300
16/03/2026	8,100	-0.1 (-1.22%)	30,029	245.96	0	0	8,200	9,000	7,400
13/03/2026	8,200	0 (0%)	31,102	252.39	0	0	8,200	9,000	7,400
12/03/2026	8,200	0.2 (2.5%)	31,109	249.99	0	0	8,000	8,800	7,200
11/03/2026	8,000	0.3 (3.9%)	215,695	1,711.8	239,000	1,673	7,700	8,400	7,000
10/03/2026	7,700	-0.8 (-9.41%)	157,861	1,279.31	200,000	1,800	8,500	9,300	7,700
09/03/2026	8,500	-0.9 (-9.57%)	62,776	534.16	0	0	9,400	10,300	8,500
06/03/2026	9,400	0.1 (1.08%)	210,800	1,939.67	0	0	9,300	10,200	8,400
05/03/2026	9,300	0 (0%)	2,500	23.24	0	0	9,300	10,200	8,400
04/03/2026	9,300	0 (0%)	7,570	69.1	0	0	9,300	10,200	8,400
03/03/2026	9,300	-0.1 (-1.06%)	6,611	61.17	0	0	9,400	10,300	8,500
02/03/2026	9,400	-0.1 (-1.05%)	20,920	193.93	0	0	9,500	10,400	8,600
27/02/2026	9,500	0.1 (1.06%)	1,659	15.76	0	0	9,400	10,300	8,500
26/02/2026	9,400	0 (0%)	9,270	87.18	0	0	9,400	10,300	8,500
25/02/2026	9,400	-0.1 (-1.05%)	19,794	188.4	0	0	9,500	10,400	8,600
24/02/2026	9,500	-0.2 (-2.06%)	16,660	160.2	0	0	9,700	10,600	8,800
23/02/2026	9,700	-0.2 (-2.02%)	30,569	301.13	0	0	9,900	10,800	9,000
13/02/2026	9,900	0.2 (2.06%)	13,600	132.46	0	0	9,700	10,600	8,800
12/02/2026	9,700	0.2 (2.11%)	4,090	39.29	0	0	9,500	10,400	8,600
11/02/2026	9,500	-0.3 (-3.06%)	23,522	229.03	0	0	9,800	10,700	8,900
10/02/2026	9,800	0.6 (6.52%)	76,790	755.02	0	0	9,200	10,100	8,300
09/02/2026	9,200	-0.1 (-1.08%)	11,600	107.75	0	0	9,300	10,200	8,400
06/02/2026	9,300	-0.2 (-2.11%)	57,467	529.94	0	0	9,500	10,400	8,600
05/02/2026	9,500	0 (0%)	9,520	89.54	0	0	9,500	10,400	8,600
04/02/2026	9,500	0.1 (1.06%)	4,607	43.29	0	0	9,400	10,300	8,500
03/02/2026	9,400	0 (0%)	12,900	120.01	0	0	9,400	10,300	8,500
02/02/2026	9,400	0 (0%)	3,602	33.86	0	0	9,400	10,300	8,500
30/01/2026	9,400	0 (0%)	57,840	538.67	0	0	9,400	10,300	8,500
29/01/2026	9,400	0 (0%)	32,422	303.75	0	0	9,400	10,300	8,500
28/01/2026	9,400	0 (0%)	10,900	100.36	0	0	9,400	10,300	8,500
27/01/2026	9,400	0 (0%)	9,200	84.85	0	0	9,400	10,300	8,500
26/01/2026	9,400	0 (0%)	1,800	16.84	0	0	9,400	10,300	8,500
23/01/2026	9,400	0 (0%)	13,040	121.42	0	0	9,400	10,300	8,500
22/01/2026	9,400	0 (0%)	25,815	238.7	0	0	9,400	10,300	8,500
21/01/2026	9,400	-0.1 (-1.05%)	11,900	111.68	0	0	9,500	10,400	8,600
20/01/2026	9,500	0.1 (1.06%)	16,595	155.44	0	0	9,400	10,300	8,500
19/01/2026	9,400	0.1 (1.08%)	79,440	736.01	0	0	9,300	10,200	8,400
16/01/2026	9,300	0 (0%)	8,821	81.93	0	0	9,300	10,200	8,400
15/01/2026	9,300	0 (0%)	4,859	44.28	0	0	9,300	10,200	8,400
14/01/2026	9,300	-0.1 (-1.06%)	22,517	207.42	0	0	9,400	10,300	8,500
13/01/2026	9,400	0.3 (3.3%)	14,277	133.48	0	0	9,100	10,000	8,200
12/01/2026	9,100	-0.1 (-1.09%)	56,296	517.23	0	0	9,200	10,100	8,300
09/01/2026	9,200	-0.2 (-2.13%)	24,429	225.96	0	0	9,400	10,300	8,500
08/01/2026	9,400	0 (0%)	23,980	222.43	0	0	9,400	10,300	8,500
07/01/2026	9,400	0.1 (1.08%)	19,100	180.42	0	0	9,300	10,200	8,400
06/01/2026	9,300	-0.1 (-1.06%)	23,360	216.24	0	0	9,400	10,300	8,500
05/01/2026	9,400	0 (0%)	13,800	127.59	0	0	9,400	10,300	8,500
31/12/2025	9,400	0 (0%)	13,100	122.28	0	0	9,400	10,300	8,500
30/12/2025	9,400	0 (0%)	3,600	33.85	0	0	9,400	10,300	8,500
29/12/2025	9,400	0 (0%)	31,100	288.89	0	0	9,400	10,300	8,500
26/12/2025	9,400	0 (0%)	25,600	237.4	0	0	9,400	10,300	8,500
25/12/2025	9,400	-0.1 (-1.05%)	27,700	253.71	0	0	9,500	10,400	8,600
24/12/2025	9,500	0.3 (3.26%)	47,314	430.4	0	0	9,200	10,100	8,300
23/12/2025	9,200	-0.1 (-1.08%)	30,200	275.79	84,500	709.8	9,300	10,200	8,400
22/12/2025	9,300	0 (0%)	4,001	36.87	0	0	9,300	10,200	8,400
19/12/2025	9,300	0 (0%)	5,256	48.37	0	0	9,300	10,200	8,400
18/12/2025	9,300	0 (0%)	8,818	80.76	0	0	9,300	10,200	8,400
17/12/2025	9,300	0 (0%)	10,000	93.52	84,500	861.9	9,300	10,200	8,400
16/12/2025	9,300	-0.1 (-1.06%)	3,241	30.07	0	0	9,400	10,300	8,500
15/12/2025	9,400	0.2 (2.17%)	573	5.33	0	0	9,200	10,100	8,300
12/12/2025	9,200	-0.2 (-2.13%)	15,048	140.69	100,000	850	9,400	10,300	8,500
11/12/2025	9,400	0 (0%)	6,100	57.35	0	0	9,400	10,300	8,500
10/12/2025	9,400	0 (0%)	106,500	1,000.54	0	0	9,400	10,300	8,500
09/12/2025	9,400	0.1 (1.08%)	7,320	68.32	0	0	9,300	10,200	8,400
08/12/2025	9,300	-0.1 (-1.06%)	8,353	78.48	0	0	9,400	10,300	8,500
05/12/2025	9,400	-0.1 (-1.05%)	3,200	30.27	0	0	9,500	10,400	8,600
04/12/2025	9,500	-0.1 (-1.04%)	16,230	153.9	0	0	9,600	10,500	8,700
03/12/2025	9,600	0.2 (2.13%)	70,161	668.86	0	0	9,400	10,300	8,500
02/12/2025	9,400	0 (0%)	700	6.53	0	0	9,400	10,300	8,500
01/12/2025	9,400	0.1 (1.08%)	8,100	74.9	0	0	9,300	10,200	8,400
28/11/2025	9,300	-0.3 (-3.13%)	21,600	201.86	0	0	9,600	10,500	8,700
27/11/2025	9,600	-0.2 (-2.04%)	8,640	82.48	0	0	9,800	10,700	8,900
26/11/2025	9,800	0.3 (3.16%)	17,500	169.64	0	0	9,500	10,400	8,600
25/11/2025	9,500	0 (0%)	8,019	75.95	0	0	9,500	10,400	8,600
24/11/2025	9,500	0.1 (1.06%)	102,803	975.85	0	0	9,400	10,300	8,500
21/11/2025	9,400	0 (0%)	7,200	67.68	0	0	9,400	10,300	8,500
20/11/2025	9,400	0 (0%)	3,300	31.04	0	0	9,400	10,300	8,500
19/11/2025	9,400	-0.1 (-1.05%)	6,700	62.98	0	0	9,500	10,400	8,600
18/11/2025	9,500	0.1 (1.06%)	17,201	162.22	0	0	9,400	10,300	8,500
17/11/2025	9,400	0 (0%)	18,114	168.88	0	0	9,400	10,300	8,500
14/11/2025	9,400	0 (0%)	21,411	199.09	0	0	9,400	10,300	8,500
13/11/2025	9,400	0 (0%)	27,301	255.27	0	0	9,400	10,300	8,500
12/11/2025	9,400	-0.1 (-1.05%)	16,800	158.31	0	0	9,500	10,400	8,600
11/11/2025	9,500	0 (0%)	14,600	135.67	0	0	9,500	10,400	8,600
10/11/2025	9,500	-0.2 (-2.06%)	44,301	417.32	0	0	9,700	10,600	8,800
07/11/2025	9,700	-0.2 (-2.02%)	21,300	206.54	0	0	9,900	10,800	9,000
06/11/2025	9,900	-0.1 (-1%)	16,851	167.45	0	0	10,000	11,000	9,000
05/11/2025	10,000	0 (0%)	44,700	446.52	0	0	10,000	11,000	9,000
04/11/2025	10,000	-0.3 (-2.91%)	101,450	1,018.02	0	0	10,300	11,300	9,300
03/11/2025	10,300	0 (0%)	34,200	352.5	0	0	10,300	11,300	9,300
31/10/2025	10,300	0.2 (1.98%)	47,460	489.62	0	0	10,100	11,100	9,100
30/10/2025	10,100	0.1 (1%)	19,103	190.79	0	0	10,000	11,000	9,000
29/10/2025	10,000	0 (0%)	48,001	480.49	0	0	10,000	11,000	9,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結