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
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
23/03/2026	18,500	-0.2 (-1.07%)	2,000	36.9	0	0	18,700	20,500	16,900
20/03/2026	18,700	0 (0%)	0	0	0	0	18,700	20,500	16,900
19/03/2026	18,700	0 (0%)	2,601	48.2	0	0	18,700	20,500	16,900
18/03/2026	18,700	-0.3 (-1.58%)	9,500	176.03	0	0	19,000	20,900	17,100
17/03/2026	19,000	0 (0%)	1,000	19.07	0	0	19,000	20,900	17,100
16/03/2026	19,000	0.5 (2.7%)	10,200	192.9	0	0	18,500	20,300	16,700
13/03/2026	18,500	-0.2 (-1.07%)	7,900	146.4	0	0	18,700	20,500	16,900
12/03/2026	18,700	-0.1 (-0.53%)	5,000	93.43	0	0	18,800	20,600	17,000
11/03/2026	18,800	0 (0%)	5,900	110.16	0	0	18,800	20,600	17,000
10/03/2026	18,800	0.8 (4.44%)	1,217	22.87	0	0	18,000	19,800	16,200
09/03/2026	18,000	-0.8 (-4.26%)	26,957	488.08	0	0	18,800	20,600	17,000
06/03/2026	18,800	0.1 (0.53%)	7,800	146.77	0	0	18,700	20,500	16,900
05/03/2026	18,700	0.2 (1.08%)	1,930	36.01	0	0	18,500	20,300	16,700
04/03/2026	18,500	-0.5 (-2.63%)	10,306	191.58	0	0	19,000	20,900	17,100
03/03/2026	19,000	-0.1 (-0.52%)	1,529	28.77	0	0	19,100	21,000	17,200
02/03/2026	19,100	0.1 (0.53%)	1,800	33.91	0	0	19,000	20,900	17,100
27/02/2026	19,000	0 (0%)	11,200	212.34	0	0	19,000	20,900	17,100
26/02/2026	19,000	0.1 (0.53%)	3,200	60.51	0	0	18,900	20,700	17,100
25/02/2026	18,900	0.2 (1.07%)	10,355	194.32	0	0	18,700	20,500	16,900
24/02/2026	18,700	0 (0%)	600	11.23	0	0	18,700	20,500	16,900
23/02/2026	18,700	0 (0%)	44,900	834.56	0	0	18,700	20,500	16,900
13/02/2026	18,700	0 (0%)	1,500	27.85	0	0	18,700	20,500	16,900
12/02/2026	18,700	-0.1 (-0.53%)	14,700	272.22	0	0	18,800	20,600	17,000
11/02/2026	18,800	-0.1 (-0.53%)	12,700	236.98	0	0	18,900	20,700	17,100
10/02/2026	18,900	0 (0%)	200	3.78	0	0	18,900	20,700	17,100
09/02/2026	18,900	0 (0%)	16,800	314.62	0	0	18,900	20,700	17,100
06/02/2026	18,900	-0.1 (-0.53%)	2,251	42.56	0	0	19,000	20,900	17,100
05/02/2026	19,000	0.3 (1.6%)	1,400	26.33	0	0	18,700	20,500	16,900
04/02/2026	18,700	-0.1 (-0.53%)	6,360	119.08	0	0	18,800	20,600	17,000
03/02/2026	18,800	0 (0%)	8,800	163.5	0	0	18,800	20,600	17,000
02/02/2026	18,800	0.3 (1.62%)	7,900	146.9	0	0	18,500	20,300	16,700
30/01/2026	18,500	-0.3 (-1.6%)	40,400	745.24	0	0	18,800	20,600	17,000
29/01/2026	18,800	-0.1 (-0.53%)	11,100	207.39	0	0	18,900	20,700	17,100
28/01/2026	18,900	-0.1 (-0.53%)	1,300	24.47	0	0	19,000	20,900	17,100
27/01/2026	19,000	0.1 (0.53%)	8,600	160.68	0	0	18,900	20,700	17,100
26/01/2026	18,900	-0.5 (-2.58%)	23,300	441.99	0	0	19,400	21,300	17,500
23/01/2026	19,400	0.1 (0.52%)	12,100	233.95	0	0	19,300	21,200	17,400
22/01/2026	19,300	0.1 (0.52%)	13,200	256.6	0	0	19,200	21,100	17,300
21/01/2026	19,200	-0.3 (-1.54%)	51,300	980.19	0	0	19,500	21,400	17,600
20/01/2026	19,500	-0.2 (-1.02%)	45,420	888.2	0	0	19,700	21,600	17,800
19/01/2026	19,700	-0.2 (-1.01%)	11,429	226.42	0	0	19,900	21,800	18,000
16/01/2026	19,900	0 (0%)	3,500	69.14	0	0	19,900	21,800	18,000
15/01/2026	19,900	0.2 (1.02%)	9,700	190.28	0	0	19,700	21,600	17,800
14/01/2026	19,700	-0.1 (-0.51%)	11,600	228.46	0	0	19,800	21,700	17,900
13/01/2026	19,800	0 (0%)	3,700	73.47	0	0	19,800	21,700	17,900
12/01/2026	19,800	-0.1 (-0.5%)	19,700	389.16	0	0	19,900	21,800	18,000
09/01/2026	19,900	-0.1 (-0.5%)	14,835	293.82	0	0	20,000	22,000	18,000
08/01/2026	20,000	-0.2 (-0.99%)	26,700	531.41	0	0	20,200	22,200	18,200
07/01/2026	20,200	0 (0%)	9,100	182.14	0	0	20,200	22,200	18,200
06/01/2026	20,200	0.2 (1%)	2,214	44.38	0	0	20,000	22,000	18,000
05/01/2026	20,000	0.2 (1.01%)	11,150	220.	0	0	19,800	21,700	17,900
31/12/2025	19,800	0.1 (0.51%)	9,300	183.23	0	0	19,700	21,600	17,800
30/12/2025	19,700	0 (0%)	500	9.85	0	0	19,700	21,600	17,800
29/12/2025	19,700	0.3 (1.55%)	4,716	91.51	0	0	19,400	21,300	17,500
26/12/2025	19,400	0 (0%)	1,100	21.26	0	0	19,400	21,300	17,500
25/12/2025	19,400	0 (0%)	2,100	40.73	0	0	19,400	21,300	17,500
24/12/2025	19,400	-0.1 (-0.51%)	10,400	201.73	0	0	19,500	21,400	17,600
23/12/2025	19,500	0 (0%)	11,200	218.43	0	0	19,500	21,400	17,600
22/12/2025	19,500	0 (0%)	7,945	154.93	0	0	19,500	21,400	17,600
19/12/2025	19,500	0 (0%)	12,500	243.75	0	0	19,500	21,400	17,600
18/12/2025	19,500	-0.1 (-0.51%)	11,700	228.43	0	0	19,600	21,500	17,700
17/12/2025	19,600	-0.3 (-1.51%)	32,800	645.4	0	0	19,900	21,800	18,000
16/12/2025	19,900	0.1 (0.51%)	15,100	298.24	0	0	19,800	21,700	17,900
15/12/2025	19,800	0 (0%)	10,500	208.69	0	0	19,800	21,700	17,900
12/12/2025	19,800	-0.4 (-1.98%)	35,500	706.53	0	0	20,200	22,200	18,200
11/12/2025	20,200	0.1 (0.5%)	2,600	52.52	0	0	20,100	22,100	18,100
10/12/2025	20,100	-0.2 (-0.99%)	69,700	1,409.89	0	0	20,300	22,300	18,300
09/12/2025	20,300	0 (0%)	12,000	243.6	0	0	20,300	22,300	18,300
08/12/2025	20,300	0 (0%)	8,900	180.5	0	0	20,300	22,300	18,300
05/12/2025	20,300	0 (0%)	1,200	24.36	0	0	20,300	22,300	18,300
04/12/2025	20,300	0 (0%)	6,305	128.1	0	0	20,300	22,300	18,300
03/12/2025	20,300	0 (0%)	13,100	264.6	0	0	20,300	22,300	18,300
02/12/2025	20,300	-0.1 (-0.49%)	9,700	197.08	0	0	20,400	22,400	18,400
01/12/2025	20,400	0 (0%)	11,800	240.72	0	0	20,400	22,400	18,400
28/11/2025	20,400	0 (0%)	3,600	73.3	0	0	20,400	22,400	18,400
27/11/2025	20,400	0 (0%)	16,505	336.69	0	0	20,400	22,400	18,400
26/11/2025	20,400	0 (0%)	21,500	438.6	0	0	20,400	22,400	18,400
25/11/2025	20,400	0 (0%)	3,760	76.74	0	0	20,400	22,400	18,400
24/11/2025	20,400	0 (0%)	2,100	42.84	0	0	20,400	22,400	18,400
21/11/2025	20,400	-0.1 (-0.49%)	3,212	65.68	0	0	20,500	22,500	18,500
20/11/2025	20,500	-0.1 (-0.49%)	13,601	278.55	0	0	20,600	22,600	18,600
19/11/2025	20,600	-0.1 (-0.48%)	35,600	735.44	0	0	20,700	22,700	18,700
18/11/2025	20,700	-0.1 (-0.48%)	24,600	509.62	0	0	20,800	22,800	18,800
17/11/2025	20,800	-0.3 (-1.42%)	19,100	397.86	0	0	21,100	23,200	19,000
14/11/2025	21,100	-0.3 (-1.4%)	24,300	508.93	0	0	21,400	23,500	19,300
13/11/2025	21,400	0.2 (0.94%)	18,000	375.25	0	0	21,200	23,300	19,100
12/11/2025	21,200	-0.1 (-0.47%)	13,400	283.19	0	0	21,300	23,400	19,200
11/11/2025	21,300	0 (0%)	5,900	125.6	0	0	21,300	23,400	19,200
10/11/2025	21,300	0 (0%)	9,200	196.33	0	0	21,300	23,400	19,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結