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
25/08/2026	6,000	-0.1 (-1.64%)	800	4.83	0	0	6,100	6,700	5,500
24/08/2026	6,100	-0.3 (-4.69%)	2,100	12.81	0	0	6,400	7,000	5,800
21/08/2026	6,400	-0.5 (-7.25%)	600	3.94	0	0	6,900	7,500	6,300
20/08/2026	6,900	0.2 (2.99%)	400	2.64	0	0	6,700	7,300	6,100
19/08/2026	6,700	0 (0%)	0	0	0	0	6,700	7,300	6,100
18/08/2026	6,700	0 (0%)	500	3.38	0	0	6,700	7,300	6,100
17/08/2026	6,700	-0.6 (-8.22%)	1,200	8.08	0	0	7,300	8,000	6,600
14/08/2026	7,300	-0.1 (-1.35%)	100	0.73	0	0	7,400	8,100	6,700
13/08/2026	7,400	0.1 (1.37%)	936	6.61	0	0	7,300	8,000	6,600
12/08/2026	7,300	-0.1 (-1.35%)	2,200	15.29	0	0	7,400	8,100	6,700
11/08/2026	7,400	0.3 (4.23%)	100	0.74	0	0	7,100	7,800	6,400
10/08/2026	7,100	-0.2 (-2.74%)	4,602	30.74	0	0	7,300	8,000	6,600
07/08/2026	7,300	-0.1 (-1.35%)	200	1.42	0	0	7,400	8,100	6,700
06/08/2026	7,400	0.4 (5.71%)	1,000	7.01	0	0	7,000	7,700	6,300
05/08/2026	7,000	0 (0%)	700	4.93	0	0	7,000	7,700	6,300
04/08/2026	7,000	-0.4 (-5.41%)	1,621	11.52	0	0	7,400	8,100	6,700
03/08/2026	7,400	-0.1 (-1.33%)	1,466	10.51	0	0	7,500	8,200	6,800
31/07/2026	7,500	0.4 (5.63%)	1,100	7.48	0	0	7,100	7,800	6,400
30/07/2026	7,100	0 (0%)	1,000	6.79	0	0	7,100	7,800	6,400
29/07/2026	7,100	-0.3 (-4.05%)	490	3.45	0	0	7,400	8,100	6,700
28/07/2026	7,400	0.1 (1.37%)	664	4.66	0	0	7,300	8,000	6,600
27/07/2026	7,300	-0.1 (-1.35%)	800	5.64	0	0	7,400	8,100	6,700
24/07/2026	7,400	-0.1 (-1.33%)	400	2.9	0	0	7,500	8,200	6,800
23/07/2026	7,500	0 (0%)	718	5.2	0	0	7,500	8,200	6,800
22/07/2026	7,500	0 (0%)	400	2.94	0	0	7,500	8,200	6,800
21/07/2026	7,500	0.2 (2.74%)	100	0.75	0	0	7,300	8,000	6,600
20/07/2026	7,300	-0.3 (-3.95%)	600	4.37	0	0	7,600	8,300	6,900
17/07/2026	7,600	0.2 (2.7%)	500	3.68	0	0	7,400	8,100	6,700
16/07/2026	7,400	0 (0%)	656	4.61	0	0	7,400	8,100	6,700
15/07/2026	7,400	0.2 (2.78%)	600	3.99	0	0	7,200	7,900	6,500
14/07/2026	7,200	0 (0%)	0	0	0	0	7,200	7,900	6,500
13/07/2026	7,200	0.6 (9.09%)	856	6.09	0	0	6,600	7,200	6,000
10/07/2026	6,600	-0.4 (-5.71%)	1,000	6.64	0	0	7,000	7,700	6,300
09/07/2026	7,000	0.4 (6.06%)	600	4	0	0	6,600	7,200	6,000
08/07/2026	6,600	-0.6 (-8.33%)	501	3.31	0	0	7,200	7,900	6,500
07/07/2026	7,200	-0.3 (-4%)	20,803	156.05	0	0	7,500	8,200	6,800
06/07/2026	7,500	0 (0%)	19,600	146.93	0	0	7,500	8,200	6,800
03/07/2026	7,500	-0.1 (-1.32%)	19,700	147.71	0	0	7,600	8,300	6,900
02/07/2026	7,600	0.1 (1.33%)	9,520	71.86	0	0	7,500	8,200	6,800
01/07/2026	7,500	-0.1 (-1.32%)	18,100	135.75	0	0	7,600	8,300	6,900
30/06/2026	7,600	0.1 (1.33%)	17,476	138.73	0	0	7,500	8,200	6,800
29/06/2026	7,500	-0.3 (-3.85%)	15,955	120.97	0	0	7,800	8,500	7,100
26/06/2026	7,800	0.5 (6.85%)	21,405	154.74	0	0	7,300	8,000	6,600
25/06/2026	7,300	0.5 (7.35%)	16,750	120.31	0	0	6,800	7,400	6,200
24/06/2026	6,800	0.4 (6.25%)	7,300	48.72	0	0	6,400	7,000	5,800
23/06/2026	6,400	0.3 (4.92%)	9,236	56.95	0	0	6,100	6,700	5,500
22/06/2026	6,100	0.1 (1.67%)	1,500	8.96	0	0	6,000	6,600	5,400
19/06/2026	6,000	0.1 (1.69%)	1,224	7.31	420,000	2,520	5,900	6,400	5,400
18/06/2026	5,900	0 (0%)	1,200	6.98	0	0	5,900	6,400	5,400
17/06/2026	5,900	-0.1 (-1.67%)	750	4.42	0	0	6,000	6,600	5,400
16/06/2026	6,000	0 (0%)	2,620	15.51	0	0	6,000	6,600	5,400
15/06/2026	6,000	0 (0%)	800	4.81	0	0	6,000	6,600	5,400
12/06/2026	6,000	0.1 (1.69%)	700	4.2	0	0	5,900	6,400	5,400
11/06/2026	5,900	0 (0%)	800	4.77	40,820	220.43	5,900	6,400	5,400
10/06/2026	5,900	-0.1 (-1.67%)	3,200	18.89	0	0	6,000	6,600	5,400
09/06/2026	6,000	0.1 (1.69%)	900	5.34	0	0	5,900	6,400	5,400
08/06/2026	5,900	-0.3 (-4.84%)	1,100	6.46	0	0	6,200	6,800	5,600
05/06/2026	6,200	0 (0%)	1,500	8.96	0	0	6,200	6,800	5,600
04/06/2026	6,200	-0.1 (-1.59%)	400	2.45	0	0	6,300	6,900	5,700
03/06/2026	6,300	0 (0%)	2,633	16.22	0	0	6,300	6,900	5,700
02/06/2026	6,300	0.1 (1.61%)	2,712	16.84	0	0	6,200	6,800	5,600
01/06/2026	6,200	0 (0%)	400	2.49	0	0	6,200	6,800	5,600
29/05/2026	6,200	-0.1 (-1.59%)	700	4.33	0	0	6,300	6,900	5,700
28/05/2026	6,300	-0.1 (-1.56%)	4,900	30.42	0	0	6,400	7,000	5,800
27/05/2026	6,400	0.1 (1.59%)	11,100	69.51	0	0	6,300	6,900	5,700
26/05/2026	6,300	0 (0%)	600	3.71	0	0	6,300	6,900	5,700
25/05/2026	6,300	0 (0%)	880	5.47	0	0	6,300	6,900	5,700
22/05/2026	6,300	0 (0%)	5,600	34.27	0	0	6,300	6,900	5,700
21/05/2026	6,300	0 (0%)	9,100	56.47	0	0	6,300	6,900	5,700
20/05/2026	6,300	0 (0%)	2,900	17.98	0	0	6,300	6,900	5,700
19/05/2026	6,300	0 (0%)	4,700	29.6	0	0	6,300	6,900	5,700
18/05/2026	6,300	0.1 (1.61%)	2,700	16.55	0	0	6,200	6,800	5,600
15/05/2026	6,200	0.1 (1.64%)	1,351	8.28	0	0	6,100	6,700	5,500
14/05/2026	6,100	-0.1 (-1.61%)	4,800	29.48	0	0	6,200	6,800	5,600
13/05/2026	6,200	-0.2 (-3.13%)	2,400	14.99	0	0	6,400	7,000	5,800
12/05/2026	6,400	0.4 (6.67%)	2,500	15.98	0	0	6,000	6,600	5,400
11/05/2026	6,000	-0.5 (-7.69%)	2,600	15.85	0	0	6,500	7,100	5,900
08/05/2026	6,500	-0.2 (-2.99%)	411	2.67	0	0	6,700	7,300	6,100
07/05/2026	6,700	0.2 (3.08%)	2,853	18.84	0	0	6,500	7,100	5,900
06/05/2026	6,500	-0.1 (-1.52%)	2,187	14.25	0	0	6,600	7,200	6,000
05/05/2026	6,600	0 (0%)	1,311	8.65	0	0	6,600	7,200	6,000
04/05/2026	6,600	0 (0%)	1,300	8.61	0	0	6,600	7,200	6,000
29/04/2026	6,600	0 (0%)	911	5.94	0	0	6,600	7,200	6,000
28/04/2026	6,600	0 (0%)	1,117	7.36	0	0	6,600	7,200	6,000
24/04/2026	6,600	-0.3 (-4.35%)	926	6.16	0	0	6,900	7,500	6,300
23/04/2026	6,900	-0.1 (-1.43%)	3,401	22.78	0	0	7,000	7,700	6,300
22/04/2026	7,000	0.3 (4.48%)	8,800	58.89	0	0	6,700	7,300	6,100
21/04/2026	6,700	-0.1 (-1.47%)	4,134	27.71	0	0	6,800	7,400	6,200
20/04/2026	6,800	0 (0%)	500	3.4	0	0	6,800	7,400	6,200
17/04/2026	6,800	0 (0%)	809	5.46	0	0	6,800	7,400	6,200
16/04/2026	6,800	0.1 (1.49%)	1,508	10.01	0	0	6,700	7,300	6,100
15/04/2026	6,700	0 (0%)	4,800	31.96	0	0	6,700	7,300	6,100
14/04/2026	6,700	-0.1 (-1.47%)	2,300	15.42	0	0	6,800	7,400	6,200
13/04/2026	6,800	-0.1 (-1.45%)	3,927	25.81	0	0	6,900	7,500	6,300
10/04/2026	6,900	0 (0%)	305	2.04	0	0	6,900	7,500	6,300
09/04/2026	6,900	0.1 (1.47%)	224	1.54	0	0	6,800	7,400	6,200
08/04/2026	6,800	-0.1 (-1.45%)	1,210	8.14	0	0	6,900	7,500	6,300
07/04/2026	6,900	0.1 (1.47%)	800	5.34	0	0	6,800	7,400	6,200
06/04/2026	6,800	-0.1 (-1.45%)	843	5.67	0	0	6,900	7,500	6,300
03/04/2026	6,900	0 (0%)	503	3.41	0	0	6,900	7,500	6,300
02/04/2026	6,900	0.1 (1.47%)	205	1.4	0	0	6,800	7,400	6,200
01/04/2026	6,800	-0.2 (-2.86%)	209	1.43	0	0	7,000	7,700	6,300
31/03/2026	7,000	0 (0%)	0	0	0	0	7,000	7,700	6,300
30/03/2026	7,000	0.2 (2.94%)	120	0.84	0	0	6,800	7,400	6,200
27/03/2026	6,800	-0.2 (-2.86%)	1,000	6.8	0	0	7,000	7,700	6,300
26/03/2026	7,000	0.2 (2.94%)	110	0.77	0	0	6,800	7,400	6,200
25/03/2026	6,800	0 (0%)	0	0	0	0	6,800	7,400	6,200
24/03/2026	6,800	-0.2 (-2.86%)	400	2.72	0	0	7,000	7,700	6,300
23/03/2026	7,000	0.2 (2.94%)	100	0.7	344,000	2,408	6,800	7,400	6,200
20/03/2026	6,800	-0.2 (-2.86%)	100	0.68	0	0	7,000	7,700	6,300
19/03/2026	7,000	0.1 (1.45%)	101	0.71	0	0	6,900	7,500	6,300
18/03/2026	6,900	0 (0%)	4	0.03	0	0	6,900	7,500	6,300
17/03/2026	6,900	0 (0%)	320	2.22	0	0	6,900	7,500	6,300
16/03/2026	6,900	0.1 (1.47%)	300	2.05	0	0	6,800	7,400	6,200
13/03/2026	6,800	-0.1 (-1.45%)	651	4.28	0	0	6,900	7,500	6,300
12/03/2026	6,900	0 (0%)	180	1.23	0	0	6,900	7,500	6,300
11/03/2026	6,900	0 (0%)	251	1.73	0	0	6,900	7,500	6,300
10/03/2026	6,900	0.4 (6.15%)	380	2.63	0	0	6,500	7,100	5,900
09/03/2026	6,500	-0.1 (-1.52%)	3,228	20.94	0	0	6,600	7,200	6,000
06/03/2026	6,600	0 (0%)	900	6.05	0	0	6,600	7,200	6,000
05/03/2026	6,600	0 (0%)	400	2.71	0	0	6,600	7,200	6,000
04/03/2026	6,600	-0.4 (-5.71%)	1,200	8.02	0	0	7,000	7,700	6,300
03/03/2026	7,000	0 (0%)	443	3.1	0	0	7,000	7,700	6,300
02/03/2026	7,000	0 (0%)	7,039	45.23	0	0	7,000	7,700	6,300
27/02/2026	7,000	0 (0%)	904	6.26	0	0	7,000	7,700	6,300
26/02/2026	7,000	0 (0%)	360	2.48	0	0	7,000	7,700	6,300
25/02/2026	7,000	0.2 (2.94%)	355	2.48	0	0	6,800	7,400	6,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結