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
16/03/2026	43,900	0 (0%)	100	4.39	0	0	43,900	50,400	37,400
13/03/2026	43,800	0.5 (1.15%)	12,511	549.08	0	0	43,300	49,700	36,900
12/03/2026	43,300	0 (0%)	1	0.04	0	0	43,300	49,700	36,900
11/03/2026	42,400	0.3 (0.71%)	676	29.24	0	0	42,100	48,400	35,800
10/03/2026	42,100	0.2 (0.48%)	1,800	75.72	0	0	41,900	48,100	35,700
09/03/2026	41,500	-1.7 (-3.94%)	23,800	997.99	0	0	43,200	49,600	36,800
06/03/2026	43,000	-0.2 (-0.46%)	21,000	907.02	0	0	43,200	49,600	36,800
05/03/2026	43,200	-4 (-8.47%)	19,215	830.23	0	0	47,200	54,200	40,200
04/03/2026	44,300	-3.4 (-7.13%)	7,314	344.88	0	0	47,700	54,800	40,600
03/03/2026	47,700	0 (0%)	0	0	0	0	47,700	54,800	40,600
02/03/2026	48,000	2.3 (5.03%)	502	23.95	0	0	45,700	52,500	38,900
27/02/2026	45,900	0.2 (0.44%)	32,807	1,500.06	0	0	45,700	52,500	38,900
26/02/2026	45,800	0.2 (0.44%)	16,204	740.02	0	0	45,600	52,400	38,800
25/02/2026	45,600	2.2 (5.07%)	150	6.84	0	0	43,400	49,900	36,900
24/02/2026	43,400	0.4 (0.93%)	341	14.8	0	0	43,000	49,400	36,600
23/02/2026	43,400	0.5 (1.17%)	1,117	48.07	0	0	42,900	49,300	36,500
13/02/2026	42,900	0 (0%)	0	0	0	0	42,900	49,300	36,500
12/02/2026	42,900	0 (0%)	0	0	0	0	42,900	49,300	36,500
11/02/2026	42,800	0 (0%)	2,800	120.04	0	0	42,800	49,200	36,400
10/02/2026	42,800	-0.2 (-0.47%)	4,307	184.42	0	0	43,000	49,400	36,600
09/02/2026	42,800	0 (0%)	603	25.91	0	0	42,800	49,200	36,400
06/02/2026	42,800	-0.2 (-0.47%)	22,704	972.18	0	0	43,000	49,400	36,600
05/02/2026	42,900	-0.9 (-2.05%)	2,000	86.08	0	0	43,800	50,300	37,300
04/02/2026	43,300	0.1 (0.23%)	300	13.14	0	0	43,200	49,600	36,800
03/02/2026	43,200	0.2 (0.47%)	200	8.64	0	0	43,000	49,400	36,600
02/02/2026	43,000	0.2 (0.47%)	802	34.49	0	0	42,800	49,200	36,400
30/01/2026	43,000	0.2 (0.47%)	10,305	441.11	0	0	42,800	49,200	36,400
29/01/2026	42,800	0 (0%)	900	38.52	0	0	42,800	49,200	36,400
28/01/2026	42,800	0.7 (1.66%)	15,200	650.58	0	0	42,100	48,400	35,800
27/01/2026	42,800	0 (0%)	9,700	408.65	0	0	42,800	49,200	36,400
26/01/2026	42,800	0 (0%)	13,203	564.49	0	0	42,800	49,200	36,400
23/01/2026	42,800	0 (0%)	11,402	487.89	0	0	42,800	49,200	36,400
22/01/2026	42,800	-0.2 (-0.47%)	7,857	336.62	0	0	43,000	49,400	36,600
21/01/2026	43,900	1.1 (2.57%)	12,558	540.28	0	0	42,800	49,200	36,400
20/01/2026	43,000	0.1 (0.23%)	9,133	391.28	0	0	42,900	49,300	36,500
19/01/2026	44,500	-1.9 (-4.09%)	22,006	943.83	0	0	46,400	53,300	39,500
16/01/2026	46,000	4.3 (10.31%)	39,259	1,819.8	0	0	41,700	47,900	35,500
15/01/2026	43,300	2.6 (6.39%)	9,514	396.78	0	0	40,700	46,800	34,600
14/01/2026	40,600	-0.7 (-1.69%)	18,005	733.59	0	0	41,300	47,400	35,200
13/01/2026	42,300	2.4 (6.02%)	15,501	640.2	0	0	39,900	45,800	34,000
12/01/2026	40,300	0 (0%)	22,120	883.53	0	0	40,300	46,300	34,300
09/01/2026	39,900	0.6 (1.53%)	18,924	763.52	0	0	39,300	45,100	33,500
08/01/2026	39,000	-0.7 (-1.76%)	10,252	402.45	0	0	39,700	45,600	33,800
07/01/2026	40,000	1.4 (3.63%)	7,974	316.68	0	0	38,600	44,300	32,900
06/01/2026	38,500	-0.7 (-1.79%)	17,916	691.77	0	0	39,200	45,000	33,400
05/01/2026	39,100	-0.4 (-1.01%)	2,007	78.74	0	0	39,500	45,400	33,600
31/12/2025	40,000	-0.2 (-0.5%)	9,400	371.75	0	0	40,200	46,200	34,200
30/12/2025	40,000	-0.9 (-2.2%)	7,153	287.67	0	0	40,900	47,000	34,800
29/12/2025	40,500	0 (0%)	6,010	246.11	0	0	40,500	46,500	34,500
26/12/2025	40,700	-0.6 (-1.45%)	22,455	909.68	0	0	41,300	47,400	35,200
25/12/2025	40,800	-3.8 (-8.52%)	32,000	1,321.33	0	0	44,600	51,200	38,000
24/12/2025	42,800	0 (0%)	61,501	2,741.	0	0	42,800	49,200	36,400
23/12/2025	45,000	5.7 (14.5%)	38,446	1,645.59	40,581,700	1,394,581.78	39,300	45,100	33,500
22/12/2025	46,000	5.5 (13.58%)	444,708	17,465.14	0	0	40,500	46,500	34,500
19/12/2025	40,500	5.2 (14.73%)	102	4.13	6,000,000	180,600	35,300	40,500	30,100
18/12/2025	32,000	-3.7 (-10.36%)	183,800	6,485.2	0	0	35,700	41,000	30,400
17/12/2025	33,000	-5.3 (-13.84%)	150,001	5,359.24	0	0	38,300	44,000	32,600
16/12/2025	50,000	6.5 (14.94%)	96,701	3,705.83	0	0	43,500	50,000	37,000
15/12/2025	49,500	-0.5 (-1%)	56,701	2,468.85	0	0	50,000	57,500	42,500
12/12/2025	50,000	2.7 (5.71%)	5,209	260.52	0	0	47,300	54,300	40,300
11/12/2025	47,000	-8.1 (-14.7%)	6,009	284.02	0	0	55,100	63,300	46,900
10/12/2025	55,000	-9.7 (-14.99%)	2,407	132.57	0	0	64,700	74,400	55,000
09/12/2025	64,200	7.5 (13.23%)	331	20.52	0	0	56,700	65,200	48,200
08/12/2025	56,700	0 (0%)	100	5.67	0	0	56,700	65,200	48,200
05/12/2025	56,700	0.1 (0.18%)	2,000	113.39	0	0	56,600	65,000	48,200
04/12/2025	56,500	0.5 (0.89%)	800	45.24	0	0	56,000	64,400	47,600
03/12/2025	56,000	0 (0%)	200	11.2	0	0	56,000	64,400	47,600
02/12/2025	56,000	1 (1.82%)	600	33.58	0	0	55,000	63,200	46,800
01/12/2025	55,000	0.3 (0.55%)	531	29.18	0	0	54,700	62,900	46,500
28/11/2025	54,700	0.1 (0.18%)	207	11.31	0	0	54,600	62,700	46,500
27/11/2025	54,000	4 (8%)	4,300	234.82	0	0	50,000	57,500	42,500
26/11/2025	50,000	0 (0%)	0	0	286,000	16,445	50,000	57,500	42,500
25/11/2025	50,000	0 (0%)	0	0	0	0	50,000	57,500	42,500
24/11/2025	50,000	0 (0%)	0	0	0	0	50,000	57,500	42,500
21/11/2025	50,000	0 (0%)	0	0	0	0	50,000	57,500	42,500
20/11/2025	50,000	0 (0%)	17	0.85	0	0	50,000	57,500	42,500
19/11/2025	50,000	4 (8.7%)	204	10.19	0	0	46,000	52,900	39,100
18/11/2025	46,000	0 (0%)	0	0	0	0	46,000	52,900	39,100
17/11/2025	46,000	0 (0%)	1	0.05	0	0	46,000	52,900	39,100
14/11/2025	46,000	0 (0%)	0	0	0	0	46,000	52,900	39,100
13/11/2025	46,000	0 (0%)	0	0	0	0	46,000	52,900	39,100
12/11/2025	46,000	0 (0%)	9,308	428.18	0	0	46,000	52,900	39,100
11/11/2025	46,000	0 (0%)	1	0.05	0	0	46,000	52,900	39,100
10/11/2025	46,000	-3 (-6.12%)	3,200	147.24	0	0	49,000	56,300	41,700
07/11/2025	49,000	0 (0%)	0	0	0	0	49,000	56,300	41,700
06/11/2025	49,000	0 (0%)	0	0	0	0	49,000	56,300	41,700
05/11/2025	49,000	0 (0%)	0	0	0	0	49,000	56,300	41,700
04/11/2025	49,000	0 (0%)	0	0	0	0	49,000	56,300	41,700
03/11/2025	49,000	0 (0%)	10	0.5	0	0	49,000	56,300	41,700
31/10/2025	49,000	0 (0%)	1	0.05	0	0	49,000	56,300	41,700
30/10/2025	49,000	0 (0%)	0	0	0	0	49,000	56,300	41,700
29/10/2025	49,000	1 (2.08%)	700	34.3	0	0	48,000	55,200	40,800
28/10/2025	48,000	0 (0%)	0	0	0	0	48,000	55,200	40,800
27/10/2025	48,000	0 (0%)	0	0	0	0	48,000	55,200	40,800
24/10/2025	48,000	0 (0%)	0	0	385,200	15,793.2	48,000	55,200	40,800
23/10/2025	48,000	0 (0%)	10,405	499.44	0	0	48,000	55,200	40,800
22/10/2025	48,000	0 (0%)	900	43.2	0	0	48,000	55,200	40,800
21/10/2025	48,000	5.7 (13.48%)	700	33.6	0	0	42,300	48,600	36,000
20/10/2025	42,300	-5.9 (-12.24%)	102	4.31	0	0	48,200	55,400	41,000
17/10/2025	48,200	0 (0%)	0	0	0	0	48,200	55,400	41,000
16/10/2025	48,500	0.6 (1.25%)	2,141	103.28	0	0	47,900	55,000	40,800
15/10/2025	47,900	0 (0%)	5,829	278.98	0	0	47,900	55,000	40,800
14/10/2025	48,000	2 (4.35%)	1,700	81.4	0	0	46,000	52,900	39,100
13/10/2025	46,000	-0.1 (-0.22%)	900	41.4	0	0	46,100	53,000	39,200
10/10/2025	46,100	-3.2 (-6.49%)	100	4.61	0	0	49,300	56,600	42,000
09/10/2025	46,600	-7 (-13.06%)	2,500	123.27	0	0	53,600	61,600	45,600
08/10/2025	53,800	5.8 (12.08%)	900	48.2	2,047,690	98,289.12	48,000	55,200	40,800
07/10/2025	48,000	0 (0%)	0	0	0	0	48,000	55,200	40,800
06/10/2025	48,000	0 (0%)	32	1.38	0	0	48,000	55,200	40,800
03/10/2025	48,000	0 (0%)	0	0	0	0	48,000	55,200	40,800
02/10/2025	48,000	0.9 (1.91%)	2,000	96	0	0	47,100	54,100	40,100
01/10/2025	47,100	0 (0%)	43	2.03	0	0	47,100	54,100	40,100
30/09/2025	48,000	0 (0%)	1,600	75.32	340,000	13,940	48,000	55,200	40,800
29/09/2025	48,000	4.5 (10.34%)	1,400	67.2	0	0	43,500	50,000	37,000
26/09/2025	44,000	-4.5 (-9.28%)	100	4.4	0	0	48,500	55,700	41,300
25/09/2025	48,500	1 (2.11%)	1,272	61.69	0	0	47,500	54,600	40,400
24/09/2025	47,500	0 (0%)	0	0	0	0	47,500	54,600	40,400
23/09/2025	47,500	0.5 (1.06%)	9,801	465.43	0	0	47,000	54,000	40,000
22/09/2025	47,300	0 (0%)	1,901	89.44	0	0	47,300	54,300	40,300
19/09/2025	47,300	-0.2 (-0.42%)	1,704	80.65	0	0	47,500	54,600	40,400
18/09/2025	47,400	-0.4 (-0.84%)	902	42.87	0	0	47,800	54,900	40,700
17/09/2025	48,000	0 (0%)	3,303	158.04	0	0	48,000	55,200	40,800
16/09/2025	48,000	0 (0%)	700	33.6	0	0	48,000	55,200	40,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結