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
10/06/2026	107,800	-1.2 (-1.1%)	1,503	163.63	0	0	109,000	119,900	98,100
09/06/2026	109,000	-0.5 (-0.46%)	716	73.89	0	0	109,500	120,400	98,600
08/06/2026	109,500	-0.1 (-0.09%)	1,200	131.5	0	0	109,600	120,500	98,700
05/06/2026	109,600	0 (0%)	3,000	329.88	0	0	109,600	120,500	98,700
04/06/2026	109,600	0 (0%)	1,000	109.6	0	0	109,600	120,500	98,700
03/06/2026	109,600	0 (0%)	1,800	197.28	0	0	109,600	120,500	98,700
02/06/2026	109,600	0 (0%)	900	98.64	0	0	109,600	120,500	98,700
01/06/2026	109,600	0 (0%)	0	0	0	0	109,600	120,500	98,700
29/05/2026	109,600	0 (0%)	2,300	252.08	0	0	109,600	120,500	98,700
28/05/2026	109,600	0 (0%)	2,000	219.25	0	0	109,600	120,500	98,700
27/05/2026	109,600	0 (0%)	1,700	186.32	0	0	109,600	120,500	98,700
26/05/2026	109,600	0.2 (0.18%)	6,300	690.91	0	0	109,400	120,300	98,500
25/05/2026	109,400	-0.6 (-0.55%)	500	54.7	0	0	110,000	121,000	99,000
22/05/2026	110,000	4.5 (4.27%)	700	76.9	0	0	105,500	116,000	95,000
21/05/2026	105,500	0.5 (0.48%)	200	21.05	0	0	105,000	115,500	94,500
20/05/2026	105,000	0 (0%)	8,701	918.55	0	0	105,000	115,500	94,500
19/05/2026	105,000	-4 (-3.67%)	3,124	328.2	0	0	109,000	119,900	98,100
18/05/2026	109,000	-2.8 (-2.5%)	103	11.2	0	0	111,800	122,900	100,700
15/05/2026	111,800	2.8 (2.57%)	6,500	708.78	0	0	109,000	119,900	98,100
14/05/2026	109,000	0 (0%)	0	0	0	0	109,000	119,900	98,100
13/05/2026	109,000	0 (0%)	0	0	0	0	109,000	119,900	98,100
12/05/2026	109,000	0 (0%)	401	43.61	0	0	109,000	119,900	98,100
11/05/2026	109,000	1.3 (1.21%)	3,203	372.42	0	0	107,700	118,400	97,000
08/05/2026	107,700	-0.7 (-0.65%)	526	54.41	0	0	108,400	119,200	97,600
07/05/2026	108,400	-0.1 (-0.09%)	100	10.84	0	0	108,500	119,300	97,700
06/05/2026	108,500	-0.4 (-0.37%)	3,400	366.51	0	0	108,900	119,700	98,100
05/05/2026	108,900	5 (4.81%)	100	10.89	0	0	103,900	114,200	93,600
04/05/2026	103,900	0 (0%)	0	0	0	0	103,900	114,200	93,600
29/04/2026	103,900	0 (0%)	0	0	0	0	103,900	114,200	93,600
28/04/2026	103,900	-0.5 (-0.48%)	1,400	143.29	0	0	104,400	114,800	94,000
24/04/2026	104,400	0 (0%)	100	10.44	0	0	104,400	114,800	94,000
23/04/2026	104,400	0.8 (0.77%)	4,312	448.07	0	0	103,600	113,900	93,300
22/04/2026	103,600	0 (0%)	1,800	188.69	0	0	103,600	113,900	93,300
21/04/2026	103,600	0.2 (0.19%)	2,801	289.42	0	0	103,400	113,700	93,100
20/04/2026	103,400	9.4 (10%)	22,527	2,319.97	0	0	94,000	103,400	84,600
17/04/2026	94,000	8.5 (9.94%)	4,725	424.87	0	0	85,500	94,000	77,000
16/04/2026	85,500	0 (0%)	1	0.09	0	0	85,500	94,000	77,000
15/04/2026	85,500	5.5 (6.88%)	9,405	797.3	0	0	80,000	88,000	72,000
14/04/2026	80,000	-3 (-3.61%)	2,012	160.99	0	0	83,000	91,300	74,700
13/04/2026	83,000	3 (3.75%)	500	40.89	0	0	80,000	88,000	72,000
10/04/2026	80,000	0 (0%)	0	0	0	0	80,000	88,000	72,000
09/04/2026	80,000	-4.5 (-5.33%)	105	8.42	0	0	84,500	92,900	76,100
08/04/2026	84,500	3.6 (4.45%)	112	9.45	0	0	80,900	88,900	72,900
07/04/2026	80,900	0 (0%)	427	34.54	0	0	80,900	88,900	72,900
06/04/2026	80,900	0 (0%)	2,683	216.53	0	0	80,900	88,900	72,900
03/04/2026	80,900	-0.1 (-0.12%)	104	8.41	0	0	81,000	89,100	72,900
02/04/2026	81,000	0 (0%)	300	24.3	0	0	81,000	89,100	72,900
01/04/2026	81,000	-0.4 (-0.49%)	1,200	97.31	0	0	81,400	89,500	73,300
31/03/2026	81,400	1.4 (1.75%)	1,400	112.73	0	0	80,000	88,000	72,000
30/03/2026	80,000	0 (0%)	1	0.08	0	0	80,000	88,000	72,000
27/03/2026	80,000	2 (2.56%)	101	8.08	0	0	78,000	85,800	70,200
26/03/2026	78,000	-0.1 (-0.13%)	500	39	0	0	78,100	85,900	70,300
25/03/2026	78,100	0.1 (0.13%)	200	15.63	0	0	78,000	85,800	70,200
24/03/2026	78,000	0 (0%)	503	39.54	0	0	78,000	85,800	70,200
23/03/2026	78,000	0 (0%)	5,500	429	0	0	78,000	85,800	70,200
20/03/2026	78,000	0 (0%)	4,000	312	0	0	78,000	85,800	70,200
19/03/2026	78,000	0.3 (0.39%)	6,209	484.15	0	0	77,700	85,400	70,000
18/03/2026	77,700	0.1 (0.13%)	1,101	85.49	0	0	77,600	85,300	69,900
17/03/2026	77,600	0.1 (0.13%)	105	8.15	0	0	77,500	85,200	69,800
16/03/2026	77,500	0 (0%)	2	0.16	0	0	77,500	85,200	69,800
13/03/2026	77,500	-0.5 (-0.64%)	8,003	620.23	0	0	78,000	85,800	70,200
12/03/2026	78,000	0.5 (0.65%)	100	7.8	0	0	77,500	85,200	69,800
11/03/2026	77,500	0 (0%)	1	0.08	0	0	77,500	85,200	69,800
10/03/2026	77,500	0.5 (0.65%)	3,301	264.08	0	0	77,000	84,700	69,300
09/03/2026	77,000	-2.5 (-3.14%)	14,800	1,154.57	39,500	3,278.5	79,500	87,400	71,600
06/03/2026	79,500	1.5 (1.92%)	4,700	367.5	0	0	78,000	85,800	70,200
05/03/2026	78,000	0.1 (0.13%)	700	54.55	0	0	77,900	85,600	70,200
04/03/2026	77,900	-0.1 (-0.13%)	4,000	311.13	0	0	78,000	85,800	70,200
03/03/2026	78,000	0 (0%)	13	1.	0	0	78,000	85,800	70,200
02/03/2026	78,000	0.1 (0.13%)	17,624	1,375.7	0	0	77,900	85,600	70,200
27/02/2026	77,900	0.9 (1.17%)	1,204	92.36	0	0	77,000	84,700	69,300
26/02/2026	77,000	0 (0%)	1	0.08	0	0	77,000	84,700	69,300
25/02/2026	77,000	-0.1 (-0.13%)	4,704	362.5	0	0	77,100	84,800	69,400
24/02/2026	77,100	0.3 (0.39%)	100	7.71	0	0	76,800	84,400	69,200
23/02/2026	76,800	0.3 (0.39%)	100	7.68	0	0	76,500	84,100	68,900
13/02/2026	76,500	-3.3 (-4.14%)	1,935	147.89	0	0	79,800	87,700	71,900
12/02/2026	79,800	1.8 (2.31%)	800	63.84	0	0	78,000	85,800	70,200
11/02/2026	78,000	0 (0%)	400	31.2	0	0	78,000	85,800	70,200
10/02/2026	78,000	0 (0%)	1,001	78.08	0	0	78,000	85,800	70,200
09/02/2026	78,000	-2.2 (-2.74%)	200	15.5	0	0	80,200	88,200	72,200
06/02/2026	80,200	1.2 (1.52%)	1,100	86.52	0	0	79,000	86,900	71,100
05/02/2026	79,000	-2.4 (-2.95%)	1,500	118.64	0	0	81,400	89,500	73,300
04/02/2026	81,400	0 (0%)	101	8.22	0	0	81,400	89,500	73,300
03/02/2026	81,400	1.1 (1.37%)	1,300	105.65	0	0	80,300	88,300	72,300
02/02/2026	80,300	0.1 (0.12%)	7,402	594.63	0	0	80,200	88,200	72,200
30/01/2026	80,200	-0.3 (-0.37%)	4,102	331.92	0	0	80,500	88,500	72,500
29/01/2026	80,500	-1 (-1.23%)	4,401	358.06	0	0	81,500	89,600	73,400
28/01/2026	81,500	1 (1.24%)	5,100	411.9	0	0	80,500	88,500	72,500
27/01/2026	80,500	5.1 (6.76%)	2,902	230.07	0	0	75,400	82,900	67,900
26/01/2026	75,400	-2.6 (-3.33%)	5,600	422.76	0	0	78,000	85,800	70,200
23/01/2026	78,000	0 (0%)	0	0	0	0	78,000	85,800	70,200
22/01/2026	78,000	-3.7 (-4.53%)	400	31.19	0	0	81,700	89,800	73,600
21/01/2026	81,700	4.6 (5.97%)	1,801	135.4	0	0	77,100	84,800	69,400
20/01/2026	77,100	-2.4 (-3.02%)	700	54.5	0	0	79,500	87,400	71,600
19/01/2026	79,500	-0.4 (-0.5%)	1,752	139.34	0	0	79,900	87,800	72,000
16/01/2026	79,900	-3 (-3.62%)	2,301	184.33	0	0	82,900	91,100	74,700
15/01/2026	82,900	0 (0%)	5	0.41	0	0	82,900	91,100	74,700
14/01/2026	82,900	3.2 (4.02%)	22,601	1,933.51	0	0	79,700	87,600	71,800
13/01/2026	79,700	-0.3 (-0.38%)	323	25.5	0	0	80,000	88,000	72,000
12/01/2026	80,000	-4 (-4.76%)	802	62.92	0	0	84,000	92,400	75,600
09/01/2026	84,000	5 (6.33%)	202	16.47	0	0	79,000	86,900	71,100
08/01/2026	79,000	-0.2 (-0.25%)	105	8.3	0	0	79,200	87,100	71,300
07/01/2026	79,200	3 (3.94%)	100	7.92	0	0	76,200	83,800	68,600
06/01/2026	76,200	0 (0%)	800	62.09	0	0	76,200	83,800	68,600
05/01/2026	76,200	-5.8 (-7.07%)	412	31.46	0	0	82,000	90,200	73,800
31/12/2025	82,000	0.4 (0.49%)	5,200	425.6	0	0	81,600	89,700	73,500
30/12/2025	81,600	3.7 (4.75%)	600	48.96	0	0	77,900	85,600	70,200
29/12/2025	77,900	0 (0%)	0	0	0	0	77,900	85,600	70,200
26/12/2025	77,900	1.9 (2.5%)	100	7.79	0	0	76,000	83,600	68,400
25/12/2025	76,000	-0.1 (-0.13%)	1,200	91.2	0	0	76,100	83,700	68,500
24/12/2025	76,100	0 (0%)	0	0	0	0	76,100	83,700	68,500
23/12/2025	76,100	0 (0%)	600	46.57	0	0	76,100	83,700	68,500
22/12/2025	76,100	0 (0%)	901	68.69	0	0	76,100	83,700	68,500
19/12/2025	76,100	-2.9 (-3.67%)	1,500	116.53	0	0	79,000	86,900	71,100
18/12/2025	79,000	-0.5 (-0.63%)	200	15.8	0	0	79,500	87,400	71,600
17/12/2025	79,500	2.3 (2.98%)	1,400	109.63	0	0	77,200	84,900	69,500
16/12/2025	77,200	-1.7 (-2.15%)	400	31.09	0	0	78,900	86,700	71,100
15/12/2025	78,900	-2.1 (-2.59%)	1,100	86.57	0	0	81,000	89,100	72,900
12/12/2025	81,000	-0.4 (-0.49%)	501	40.48	0	0	81,400	89,500	73,300
11/12/2025	81,400	1.2 (1.5%)	1,103	86.66	0	0	80,200	88,200	72,200
10/12/2025	80,200	-0.6 (-0.74%)	1,802	143.49	0	0	80,800	88,800	72,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結