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
15/09/2026	6,200	0 (0%)	0	0	0	0	6,200	6,630	5,770
14/09/2026	6,200	0 (0%)	500	3.1	0	0	6,200	6,630	5,770
11/09/2026	6,200	-0.3 (-4.62%)	700	4.49	0	0	6,500	6,950	6,050
10/09/2026	6,500	-0.16 (-2.4%)	600	3.9	0	0	6,660	7,120	6,200
09/09/2026	6,660	-0.14 (-2.06%)	1,000	6.66	0	0	6,800	7,270	6,330
08/09/2026	6,800	0 (0%)	0	0	0	0	6,800	7,270	6,330
07/09/2026	6,800	0 (0%)	500	3.4	0	0	6,800	7,270	6,330
04/09/2026	6,800	-0.2 (-2.86%)	800	5.44	0	0	7,000	7,490	6,510
03/09/2026	7,000	0 (0%)	400	2.8	0	0	7,000	7,490	6,510
28/08/2026	7,000	0 (0%)	200	1.4	0	0	7,000	7,490	6,510
27/08/2026	7,000	-0.5 (-6.67%)	300	2.1	0	0	7,500	8,020	6,980
26/08/2026	7,500	0 (0%)	100	0.75	0	0	7,500	8,020	6,980
25/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
24/08/2026	7,500	0 (0%)	200	1.5	0	0	7,500	8,020	6,980
21/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
20/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
19/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
18/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
17/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
14/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
13/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
12/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
11/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
10/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
07/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
06/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
05/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
04/08/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
03/08/2026	7,500	0 (0%)	600	4.5	0	0	7,500	8,020	6,980
31/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
30/07/2026	7,500	0 (0%)	100	0.75	0	0	7,500	8,020	6,980
29/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
28/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
27/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
24/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
23/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
22/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
21/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
20/07/2026	7,500	0 (0%)	500	3.75	0	0	7,500	8,020	6,980
17/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
16/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
15/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
14/07/2026	7,500	0 (0%)	0	0	0	0	7,500	8,020	6,980
13/07/2026	7,500	-0.1 (-1.32%)	400	3	0	0	7,600	8,130	7,070
10/07/2026	7,600	0 (0%)	0	0	0	0	7,600	8,130	7,070
09/07/2026	7,600	0 (0%)	0	0	0	0	7,600	8,130	7,070
08/07/2026	7,600	0 (0%)	0	0	0	0	7,600	8,130	7,070
07/07/2026	7,600	0.04 (0.53%)	500	3.8	0	0	7,560	8,080	7,040
06/07/2026	7,560	0 (0%)	0	0	0	0	7,560	8,080	7,040
03/07/2026	7,560	0 (0%)	0	0	0	0	7,560	8,080	7,040
02/07/2026	7,560	0 (0%)	0	0	0	0	7,560	8,080	7,040
01/07/2026	7,560	-0.54 (-6.67%)	159,800	1,208.09	0	0	8,100	8,660	7,540
30/06/2026	8,100	0 (0%)	0	0	0	0	8,100	8,660	7,540
29/06/2026	8,100	0 (0%)	0	0	0	0	8,100	8,660	7,540
26/06/2026	8,100	0 (0%)	0	0	0	0	8,100	8,660	7,540
25/06/2026	8,100	0 (0%)	0	0	0	0	8,100	8,660	7,540
24/06/2026	8,100	0 (0%)	0	0	0	0	8,100	8,660	7,540
23/06/2026	8,100	0 (0%)	2,300	18.6	0	0	8,100	8,660	7,540
22/06/2026	8,100	0 (0%)	0	0	0	0	8,100	8,660	7,540
19/06/2026	8,100	0 (0%)	0	0	0	0	8,100	8,660	7,540
18/06/2026	8,100	0 (0%)	0	0	0	0	8,100	8,660	7,540
17/06/2026	8,100	0.1 (1.25%)	5,000	40.5	0	0	8,000	8,560	7,440
16/06/2026	8,000	0.16 (2.04%)	5,900	47.2	0	0	7,840	8,380	7,300
15/06/2026	7,840	0.51 (6.96%)	400	3.14	0	0	7,330	7,840	6,820
12/06/2026	7,330	0 (0%)	0	0	0	0	7,330	7,840	6,820
11/06/2026	7,330	-0.53 (-6.74%)	100	0.73	0	0	7,860	8,410	7,310
10/06/2026	7,860	0 (0%)	0	0	0	0	7,860	8,410	7,310
09/06/2026	7,860	0 (0%)	0	0	0	0	7,860	8,410	7,310
08/06/2026	7,860	-0.56 (-6.65%)	100	0.79	0	0	8,420	9,000	7,840
05/06/2026	8,420	0 (0%)	0	0	0	0	8,420	9,000	7,840
04/06/2026	8,420	0 (0%)	0	0	0	0	8,420	9,000	7,840
03/06/2026	8,420	-0.62 (-6.86%)	2,700	22.94	0	0	9,040	9,670	8,410
02/06/2026	9,040	-0.68 (-7.%)	2,000	18.21	0	0	9,720	10,400	9,040
01/06/2026	9,720	-0.73 (-6.99%)	100	0.97	0	0	10,450	11,150	9,720
29/05/2026	10,450	0 (0%)	0	0	0	0	10,450	11,150	9,720
28/05/2026	10,450	0.47 (4.71%)	100	1.05	0	0	9,980	10,650	9,290
27/05/2026	9,980	0 (0%)	0	0	0	0	9,980	10,650	9,290
26/05/2026	9,980	0.64 (6.85%)	100	1.	0	0	9,340	9,990	8,690
25/05/2026	9,340	0.61 (6.99%)	2,100	17.18	0	0	8,730	9,340	8,120
22/05/2026	8,730	-0.64 (-6.83%)	100	0.87	0	0	9,370	10,000	8,720
21/05/2026	9,370	0 (0%)	0	0	0	0	9,370	10,000	8,720
20/05/2026	9,370	0 (0%)	0	0	0	0	9,370	10,000	8,720
19/05/2026	9,370	0 (0%)	0	0	0	0	9,370	10,000	8,720
18/05/2026	9,370	0 (0%)	0	0	0	0	9,370	10,000	8,720
15/05/2026	9,370	0 (0%)	0	0	0	0	9,370	10,000	8,720
14/05/2026	9,370	0 (0%)	0	0	0	0	9,370	10,000	8,720
13/05/2026	9,370	0 (0%)	0	0	0	0	9,370	10,000	8,720
12/05/2026	9,370	0.52 (5.88%)	300	2.81	0	0	8,850	9,460	8,240
11/05/2026	8,850	-0.65 (-6.84%)	300	2.66	0	0	9,500	10,150	8,840
08/05/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
07/05/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
06/05/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
05/05/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
04/05/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
29/04/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
28/04/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
24/04/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
23/04/2026	9,500	0 (0%)	0	0	0	0	9,500	10,150	8,840
22/04/2026	9,500	0 (0%)	100	0.95	0	0	9,500	10,150	8,840
21/04/2026	9,500	0 (0%)	13,300	126.35	0	0	9,500	10,150	8,840
20/04/2026	9,500	-0.13 (-1.35%)	35,800	345.27	0	0	9,630	10,300	8,960
17/04/2026	9,630	0.63 (7.%)	1,500	14.42	0	0	9,000	9,630	8,370
16/04/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
15/04/2026	9,000	0.5 (5.88%)	600	5.4	0	0	8,500	9,090	7,910
14/04/2026	8,500	0 (0%)	100	0.85	0	0	8,500	9,090	7,910
13/04/2026	8,500	0.55 (6.92%)	1,000	8.5	0	0	7,950	8,500	7,400
10/04/2026	7,950	0 (0%)	0	0	0	0	7,950	8,500	7,400
09/04/2026	7,950	-0.55 (-6.47%)	100	0.8	0	0	8,500	9,090	7,910
08/04/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
07/04/2026	8,500	0.1 (1.19%)	900	7.62	0	0	8,400	8,980	7,820
06/04/2026	8,400	-0.6 (-6.67%)	800	6.84	0	0	9,000	9,630	8,370
03/04/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
02/04/2026	9,000	-0.31 (-3.33%)	1,200	10.95	0	0	9,310	9,960	8,660
01/04/2026	9,310	0 (0%)	0	0	0	0	9,310	9,960	8,660
31/03/2026	9,310	-0.69 (-6.9%)	300	2.86	0	0	10,000	10,700	9,300
30/03/2026	10,000	0 (0%)	0	0	60,000	630	10,000	10,700	9,300
27/03/2026	10,000	-0.1 (-0.99%)	2,000	18.89	0	0	10,100	10,800	9,400
26/03/2026	10,100	0.33 (3.38%)	14,000	138.1	60,000	627	9,770	10,450	9,090
25/03/2026	9,770	-0.73 (-6.95%)	4,200	41.19	0	0	10,500	11,200	9,770
24/03/2026	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
23/03/2026	10,500	0.5 (5%)	229,800	2,410.3	1,843,446	19,356.18	10,000	10,700	9,300
20/03/2026	10,000	0.16 (1.63%)	1,200	11.87	0	0	9,840	10,500	9,160
19/03/2026	9,840	0.64 (6.96%)	4,900	47.15	0	0	9,200	9,840	8,560
18/03/2026	9,200	0.45 (5.14%)	11,100	100.76	0	0	8,750	9,360	8,140
17/03/2026	8,750	0.55 (6.71%)	3,200	27.62	0	0	8,200	8,770	7,630
16/03/2026	8,200	0.34 (4.33%)	1,900	15.55	0	0	7,860	8,410	7,310

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結