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
24/09/2026	15,100	0.1 (0.67%)	800	12.08	0	0	15,000	16,500	13,500
23/09/2026	15,000	0 (0%)	2,000	30	0	0	15,000	16,500	13,500
22/09/2026	15,000	-0.3 (-1.96%)	2,100	31.57	0	0	15,300	16,800	13,800
21/09/2026	15,300	-0.2 (-1.29%)	800	12.33	0	0	15,500	17,000	14,000
18/09/2026	15,500	0.3 (1.97%)	600	9.26	0	0	15,200	16,700	13,700
17/09/2026	15,200	0.1 (0.66%)	2,090	31.56	0	0	15,100	16,600	13,600
16/09/2026	15,100	-0.2 (-1.31%)	3,500	53.25	0	0	15,300	16,800	13,800
15/09/2026	15,300	0 (0%)	0	0	0	0	15,300	16,800	13,800
14/09/2026	15,300	0.2 (1.32%)	1,500	23.04	0	0	15,100	16,600	13,600
11/09/2026	15,100	-0.1 (-0.66%)	2,800	42.52	0	0	15,200	16,700	13,700
10/09/2026	15,200	0 (0%)	0	0	0	0	15,200	16,700	13,700
09/09/2026	15,200	-0.1 (-0.65%)	1,400	21.28	0	0	15,300	16,800	13,800
08/09/2026	15,300	0.2 (1.32%)	1,900	29.07	0	0	15,100	16,600	13,600
07/09/2026	15,100	-0.5 (-3.21%)	4,311	66.02	0	0	15,600	17,100	14,100
04/09/2026	15,600	0.2 (1.3%)	1,100	17.16	0	0	15,400	16,900	13,900
03/09/2026	15,400	0 (0%)	0	0	0	0	15,400	16,900	13,900
28/08/2026	15,400	0.4 (2.67%)	5,100	78.6	0	0	15,000	16,500	13,500
27/08/2026	15,000	-0.5 (-3.23%)	11,503	172.55	0	0	15,500	17,000	14,000
26/08/2026	15,500	0.4 (2.65%)	1,635	25.19	0	0	15,100	16,600	13,600
25/08/2026	15,100	-0.2 (-1.31%)	5,600	84.22	0	0	15,300	16,800	13,800
24/08/2026	15,300	0 (0%)	244	3.73	0	0	15,300	16,800	13,800
21/08/2026	15,300	0.1 (0.66%)	510	7.81	0	0	15,200	16,700	13,700
20/08/2026	15,200	0.1 (0.66%)	4,400	66.82	0	0	15,100	16,600	13,600
19/08/2026	15,100	0 (0%)	1,700	25.59	0	0	15,100	16,600	13,600
18/08/2026	15,100	0 (0%)	5,072	76.58	0	0	15,100	16,600	13,600
17/08/2026	15,100	-0.1 (-0.66%)	1,800	27.34	0	0	15,200	16,700	13,700
14/08/2026	15,200	0 (0%)	3,100	47.12	0	0	15,200	16,700	13,700
13/08/2026	15,200	-0.2 (-1.3%)	1,900	29.24	0	0	15,400	16,900	13,900
12/08/2026	15,400	0.3 (1.99%)	3,300	50	0	0	15,100	16,600	13,600
11/08/2026	15,100	-0.2 (-1.31%)	600	9.09	0	0	15,300	16,800	13,800
10/08/2026	15,300	-0.1 (-0.65%)	100	1.53	0	0	15,400	16,900	13,900
07/08/2026	15,400	0.2 (1.32%)	1,800	27.72	0	0	15,200	16,700	13,700
06/08/2026	15,200	0.4 (2.7%)	5,100	76.2	0	0	14,800	16,200	13,400
05/08/2026	14,800	-0.5 (-3.27%)	3,910	58.15	0	0	15,300	16,800	13,800
04/08/2026	15,300	0 (0%)	11,300	172.72	0	0	15,300	16,800	13,800
03/08/2026	15,300	0.2 (1.32%)	7,500	107.54	0	0	15,100	16,600	13,600
31/07/2026	15,100	-0.2 (-1.31%)	300	4.57	0	0	15,300	16,800	13,800
30/07/2026	15,300	0 (0%)	805	12.32	0	0	15,300	16,800	13,800
29/07/2026	15,300	0.2 (1.32%)	6,502	97.09	0	0	15,100	16,600	13,600
28/07/2026	15,100	0 (0%)	2,700	41.03	0	0	15,100	16,600	13,600
27/07/2026	15,100	0 (0%)	8,210	124.21	0	0	15,100	16,600	13,600
24/07/2026	15,100	0 (0%)	5,742	86.76	0	0	15,100	16,600	13,600
23/07/2026	15,100	0 (0%)	4,000	60.27	0	0	15,100	16,600	13,600
22/07/2026	15,100	-0.1 (-0.66%)	1,706	25.77	0	0	15,200	16,700	13,700
21/07/2026	15,200	-0.4 (-2.56%)	3,500	53.81	0	0	15,600	17,100	14,100
20/07/2026	15,600	-0.1 (-0.64%)	2,300	35.95	0	0	15,700	17,200	14,200
17/07/2026	15,700	0.5 (3.29%)	4,600	72.14	0	0	15,200	16,700	13,700
16/07/2026	15,200	-0.1 (-0.65%)	2,800	42.76	0	0	15,300	16,800	13,800
15/07/2026	15,300	-0.1 (-0.65%)	5,431	83.87	0	0	15,400	16,900	13,900
14/07/2026	15,400	-0.1 (-0.65%)	7,800	119.95	0	0	15,500	17,000	14,000
13/07/2026	15,500	-0.4 (-2.52%)	6,600	103.12	0	0	15,900	17,400	14,400
10/07/2026	15,900	0.1 (0.63%)	906	14.47	0	0	15,800	17,300	14,300
09/07/2026	15,800	-0.1 (-0.63%)	1,250	19.76	0	0	15,900	17,400	14,400
08/07/2026	15,900	-0.1 (-0.63%)	310	4.93	0	0	16,000	17,600	14,400
07/07/2026	16,000	0.1 (0.63%)	5,400	86.4	0	0	15,900	17,400	14,400
06/07/2026	15,900	0 (0%)	7,704	122.58	0	0	15,900	17,400	14,400
03/07/2026	15,900	0.1 (0.63%)	4,950	78.12	0	0	15,800	17,300	14,300
02/07/2026	15,800	-0.1 (-0.63%)	4,701	73.87	0	0	15,900	17,400	14,400
01/07/2026	15,900	0 (0%)	10,600	169.22	0	0	15,900	17,400	14,400
30/06/2026	17,400	0.1 (0.58%)	14,101	244.37	0	0	17,300	19,000	15,600
29/06/2026	17,300	0.1 (0.58%)	18,172	316.29	0	0	17,200	18,900	15,500
26/06/2026	17,200	-0.2 (-1.15%)	21,506	369.37	0	0	17,400	19,100	15,700
25/06/2026	17,400	0 (0%)	10,001	174.02	0	0	17,400	19,100	15,700
24/06/2026	17,400	0 (0%)	7,400	128.78	0	0	17,400	19,100	15,700
23/06/2026	17,400	-0.1 (-0.57%)	15,901	279.22	0	0	17,500	19,200	15,800
22/06/2026	17,500	0.1 (0.57%)	6,900	120.25	0	0	17,400	19,100	15,700
19/06/2026	17,400	0 (0%)	3,400	59.24	0	0	17,400	19,100	15,700
18/06/2026	17,400	0.1 (0.58%)	3,200	55.58	0	0	17,300	19,000	15,600
17/06/2026	17,300	0 (0%)	7,800	135.15	0	0	17,300	19,000	15,600
16/06/2026	17,300	-0.1 (-0.57%)	6,001	104.33	0	0	17,400	19,100	15,700
15/06/2026	17,400	0.1 (0.58%)	4,700	80.91	0	0	17,300	19,000	15,600
12/06/2026	17,300	0 (0%)	1,000	17.3	0	0	17,300	19,000	15,600
11/06/2026	17,300	0 (0%)	700	12.11	0	0	17,300	19,000	15,600
10/06/2026	17,300	0 (0%)	700	12.11	0	0	17,300	19,000	15,600
09/06/2026	17,300	0.2 (1.17%)	11,800	205.15	0	0	17,100	18,800	15,400
08/06/2026	17,100	-0.2 (-1.16%)	600	10.21	0	0	17,300	19,000	15,600
05/06/2026	17,300	-0.2 (-1.14%)	8,300	142.56	0	0	17,500	19,200	15,800
04/06/2026	17,500	-0.1 (-0.57%)	1,400	24.51	0	0	17,600	19,300	15,900
03/06/2026	17,600	0.2 (1.15%)	11,400	199.49	0	0	17,400	19,100	15,700
02/06/2026	17,400	-0.1 (-0.57%)	400	6.98	0	0	17,500	19,200	15,800
01/06/2026	17,500	-0.2 (-1.13%)	2,300	40.32	0	0	17,700	19,400	16,000
29/05/2026	17,700	0.2 (1.14%)	700	12.25	0	0	17,500	19,200	15,800
28/05/2026	17,500	-0.1 (-0.57%)	1,700	29.78	0	0	17,600	19,300	15,900
27/05/2026	17,600	0 (0%)	1,800	31.68	0	0	17,600	19,300	15,900
26/05/2026	17,600	0.1 (0.57%)	3,800	67	0	0	17,500	19,200	15,800
25/05/2026	17,500	0 (0%)	800	14.02	0	0	17,500	19,200	15,800
22/05/2026	17,500	-0.2 (-1.13%)	6,100	107.03	0	0	17,700	19,400	16,000
21/05/2026	17,700	0.1 (0.57%)	103	1.82	0	0	17,600	19,300	15,900
20/05/2026	17,600	0 (0%)	10,700	179.59	0	0	17,600	19,300	15,900
19/05/2026	17,600	-0.2 (-1.12%)	2,900	51.46	0	0	17,800	19,500	16,100
18/05/2026	17,800	0.1 (0.56%)	200	3.56	0	0	17,700	19,400	16,000
15/05/2026	17,700	0.1 (0.57%)	2,101	37.23	0	0	17,600	19,300	15,900
14/05/2026	17,600	0 (0%)	2,100	36.96	0	0	17,600	19,300	15,900
13/05/2026	17,600	-0.3 (-1.68%)	400	7.09	0	0	17,900	19,600	16,200
12/05/2026	17,900	0.1 (0.56%)	1,100	19.6	0	0	17,800	19,500	16,100
11/05/2026	17,800	0.2 (1.14%)	2,700	47.64	0	0	17,600	19,300	15,900
08/05/2026	17,600	-0.1 (-0.56%)	2,200	38.7	0	0	17,700	19,400	16,000
07/05/2026	17,700	-0.3 (-1.67%)	1,700	30.02	0	0	18,000	19,800	16,200
06/05/2026	18,000	0.2 (1.12%)	3,300	58.78	0	0	17,800	19,500	16,100
05/05/2026	17,800	-0.1 (-0.56%)	3,600	63.61	0	0	17,900	19,600	16,200
04/05/2026	17,900	0.4 (2.29%)	4,207	75.46	0	0	17,500	19,200	15,800
29/04/2026	17,500	-0.5 (-2.78%)	10,923	191.67	0	0	18,000	19,800	16,200
28/04/2026	18,000	0 (0%)	24,400	434.46	0	0	18,000	19,800	16,200
24/04/2026	18,000	0 (0%)	5,000	90	0	0	18,000	19,800	16,200
23/04/2026	18,000	-0.2 (-1.1%)	6,000	107.66	0	0	18,200	20,000	16,400
22/04/2026	18,200	0 (0%)	1,000	18.05	0	0	18,200	20,000	16,400
21/04/2026	18,200	0 (0%)	11,700	210.25	0	0	18,200	20,000	16,400
20/04/2026	18,200	-0.1 (-0.55%)	3,617	65.49	0	0	18,300	20,100	16,500
17/04/2026	18,300	0.1 (0.55%)	3,599	65.44	0	0	18,200	20,000	16,400
16/04/2026	18,200	0 (0%)	5,100	92.78	0	0	18,200	20,000	16,400
15/04/2026	18,200	0 (0%)	4,100	74.62	0	0	18,200	20,000	16,400
14/04/2026	18,200	-0.1 (-0.55%)	4,801	87.39	0	0	18,300	20,100	16,500
13/04/2026	18,300	0.1 (0.55%)	9,100	165.72	0	0	18,200	20,000	16,400
10/04/2026	18,200	-0.1 (-0.55%)	2,300	41.83	0	0	18,300	20,100	16,500
09/04/2026	18,300	0 (0%)	3,600	65.6	0	0	18,300	20,100	16,500
08/04/2026	18,300	0.1 (0.55%)	5,200	94.93	0	0	18,200	20,000	16,400
07/04/2026	18,200	-0.1 (-0.55%)	7,100	128.99	0	0	18,300	20,100	16,500
06/04/2026	18,300	0.2 (1.1%)	7,314	132.68	0	0	18,100	19,900	16,300
03/04/2026	18,100	-0.2 (-1.09%)	4,900	89	0	0	18,300	20,100	16,500
02/04/2026	18,300	-0.1 (-0.54%)	18,100	326.21	0	0	18,400	20,200	16,600
01/04/2026	18,400	0 (0%)	15,509	285.36	0	0	18,400	20,200	16,600
31/03/2026	18,400	-0.1 (-0.54%)	25,100	455.63	0	0	18,500	20,300	16,700
30/03/2026	18,500	-0.1 (-0.54%)	3,509	65.05	0	0	18,600	20,400	16,800
27/03/2026	18,600	0.1 (0.54%)	1,000	18.52	0	0	18,500	20,300	16,700
26/03/2026	18,500	0 (0%)	2,000	37.03	0	0	18,500	20,300	16,700
25/03/2026	18,500	0 (0%)	9,300	170.85	0	0	18,500	20,300	16,700
24/03/2026	18,500	0 (0%)	114	2.11	0	0	18,500	20,300	16,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結