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
30/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
29/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
28/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
27/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
26/10/2026	8,500	0 (0%)	2,000	17	0	0	8,500	9,090	7,910
23/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
22/10/2026	8,500	-0.31 (-3.52%)	100	0.85	0	0	8,810	9,420	8,200
21/10/2026	8,810	0 (0%)	0	0	0	0	8,810	9,420	8,200
20/10/2026	8,810	0 (0%)	0	0	0	0	8,810	9,420	8,200
19/10/2026	8,810	0 (0%)	0	0	0	0	8,810	9,420	8,200
16/10/2026	8,810	0 (0%)	0	0	0	0	8,810	9,420	8,200
15/10/2026	8,810	0 (0%)	0	0	0	0	8,810	9,420	8,200
14/10/2026	8,810	0 (0%)	0	0	0	0	8,810	9,420	8,200
13/10/2026	8,810	0.01 (0.11%)	100	0.88	0	0	8,800	9,410	8,190
12/10/2026	8,800	0.2 (2.33%)	5,100	43.38	0	0	8,600	9,200	8,000
09/10/2026	8,600	0 (0%)	0	0	0	0	8,600	9,200	8,000
08/10/2026	8,600	0.1 (1.18%)	100	0.86	0	0	8,500	9,090	7,910
07/10/2026	8,500	0 (0%)	200	1.7	0	0	8,500	9,090	7,910
06/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
05/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
02/10/2026	8,500	0 (0%)	9,400	79.9	0	0	8,500	9,090	7,910
01/10/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
30/09/2026	8,500	0 (0%)	2,700	22.95	0	0	8,500	9,090	7,910
29/09/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
28/09/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
25/09/2026	8,500	-0.1 (-1.16%)	21,000	178.5	0	0	8,600	9,200	8,000
24/09/2026	8,600	0 (0%)	0	0	0	0	8,600	9,200	8,000
23/09/2026	8,600	0 (0%)	0	0	0	0	8,600	9,200	8,000
22/09/2026	8,600	0 (0%)	5,700	48.91	0	0	8,600	9,200	8,000
21/09/2026	8,600	0 (0%)	0	0	0	0	8,600	9,200	8,000
18/09/2026	8,600	-0.18 (-2.05%)	100	0.86	0	0	8,780	9,390	8,170
17/09/2026	8,780	0 (0%)	0	0	0	0	8,780	9,390	8,170
16/09/2026	8,780	0 (0%)	0	0	0	0	8,780	9,390	8,170
15/09/2026	8,780	0.57 (6.94%)	1,100	8.55	0	0	8,210	8,780	7,640
14/09/2026	8,210	0 (0%)	0	0	0	0	8,210	8,780	7,640
11/09/2026	8,210	-0.59 (-6.7%)	100	0.82	0	0	8,800	9,410	8,190
10/09/2026	8,800	0 (0%)	0	0	0	0	8,800	9,410	8,190
09/09/2026	8,800	0 (0%)	0	0	0	0	8,800	9,410	8,190
08/09/2026	8,800	-0.6 (-6.38%)	100	0.88	0	0	9,400	10,050	8,750
07/09/2026	9,400	-0.3 (-3.09%)	100	0.94	0	0	9,700	10,350	9,030
04/09/2026	9,700	-0.29 (-2.9%)	700	6.85	0	0	9,990	10,650	9,300
03/09/2026	9,990	0 (0%)	0	0	0	0	9,990	10,650	9,300
28/08/2026	9,990	0.49 (5.16%)	600	5.99	0	0	9,500	10,150	8,840
27/08/2026	9,500	0.3 (3.26%)	10,600	99.17	0	0	9,200	9,840	8,560
26/08/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
25/08/2026	9,200	-0.4 (-4.17%)	12,300	114.18	0	0	9,600	10,250	8,930
24/08/2026	9,600	0 (0%)	400	3.84	0	0	9,600	10,250	8,930
21/08/2026	9,600	-0.7 (-6.8%)	1,300	12.5	0	0	10,300	11,000	9,580
20/08/2026	10,300	-0.2 (-1.9%)	100	1.03	0	0	10,500	11,200	9,770
19/08/2026	10,500	-0.05 (-0.47%)	3,100	30.54	0	0	10,550	11,250	9,820
18/08/2026	10,550	0 (0%)	0	0	0	0	10,550	11,250	9,820
17/08/2026	10,550	0.25 (2.43%)	1,400	14.76	0	0	10,300	11,000	9,580
14/08/2026	10,300	0.53 (5.42%)	3,100	29.53	0	0	9,770	10,450	9,090
13/08/2026	9,770	-0.73 (-6.95%)	1,000	9.77	0	0	10,500	11,200	9,770
12/08/2026	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
11/08/2026	10,500	0.59 (5.95%)	1,100	10.35	0	0	9,910	10,600	9,220
10/08/2026	9,910	-0.74 (-6.95%)	1,100	10.9	0	0	10,650	11,350	9,910
07/08/2026	10,650	0.45 (4.41%)	2,100	20.09	0	0	10,200	10,900	9,490
06/08/2026	10,200	-0.15 (-1.45%)	500	5.24	0	0	10,350	11,050	9,630
05/08/2026	10,350	0 (0%)	100	1.04	0	0	10,350	11,050	9,630
04/08/2026	10,350	0 (0%)	0	0	0	0	10,350	11,050	9,630
03/08/2026	10,350	0 (0%)	0	0	0	0	10,350	11,050	9,630
31/07/2026	10,350	0.15 (1.47%)	1,100	10.54	0	0	10,200	10,900	9,490
30/07/2026	10,200	0 (0%)	100	1.02	0	0	10,200	10,900	9,490
29/07/2026	10,200	0 (0%)	0	0	0	0	10,200	10,900	9,490
28/07/2026	10,200	0.65 (6.81%)	2,800	26.07	0	0	9,550	10,200	8,890
27/07/2026	9,550	-0.36 (-3.63%)	14,500	138.72	0	0	9,910	10,600	9,220
24/07/2026	9,910	-0.74 (-6.95%)	3,100	30.72	0	0	10,650	11,350	9,910
23/07/2026	10,650	0.5 (4.93%)	3,200	30.52	0	0	10,150	10,850	9,440
22/07/2026	10,150	0.66 (6.95%)	100	1.02	0	0	9,490	10,150	8,830
21/07/2026	9,490	0.46 (5.09%)	14,000	126.79	0	0	9,030	9,660	8,400
20/07/2026	9,030	-0.06 (-0.66%)	8,600	77.86	0	0	9,090	9,720	8,460
17/07/2026	9,090	0.59 (6.94%)	4,300	38.03	0	0	8,500	9,090	7,910
16/07/2026	8,500	0.45 (5.59%)	9,900	74.49	0	0	8,050	8,610	7,490
15/07/2026	8,050	0 (0%)	0	0	0	0	8,050	8,610	7,490
14/07/2026	8,050	0.52 (6.91%)	1,000	8.05	0	0	7,530	8,050	7,010
13/07/2026	7,530	-0.55 (-6.81%)	200	1.61	0	0	8,080	8,640	7,520
10/07/2026	8,080	0 (0%)	200	1.62	0	0	8,080	8,640	7,520
09/07/2026	8,080	0 (0%)	0	0	0	0	8,080	8,640	7,520
08/07/2026	8,080	0 (0%)	0	0	0	0	8,080	8,640	7,520
07/07/2026	8,080	0 (0%)	0	0	0	0	8,080	8,640	7,520
06/07/2026	8,080	0 (0%)	0	0	0	0	8,080	8,640	7,520
03/07/2026	8,080	0 (0%)	0	0	0	0	8,080	8,640	7,520
02/07/2026	8,080	0 (0%)	0	0	0	0	8,080	8,640	7,520
01/07/2026	8,080	0 (0%)	0	0	0	0	8,080	8,640	7,520
30/06/2026	8,080	0 (0%)	0	0	0	0	8,080	8,640	7,520
29/06/2026	8,080	-0.59 (-6.81%)	900	7.27	0	0	8,670	9,270	8,070
26/06/2026	8,670	0.51 (6.25%)	100	0.87	0	0	8,160	8,730	7,590
25/06/2026	8,160	0 (0%)	0	0	0	0	8,160	8,730	7,590
24/06/2026	8,160	0 (0%)	0	0	0	0	8,160	8,730	7,590
23/06/2026	8,160	0 (0%)	0	0	0	0	8,160	8,730	7,590
22/06/2026	8,160	0 (0%)	0	0	0	0	8,160	8,730	7,590
19/06/2026	8,160	0 (0%)	0	0	0	0	8,160	8,730	7,590
18/06/2026	8,160	0 (0%)	0	0	0	0	8,160	8,730	7,590
17/06/2026	8,160	0 (0%)	0	0	0	0	8,160	8,730	7,590
16/06/2026	8,160	0 (0%)	0	0	0	0	8,160	8,730	7,590
15/06/2026	8,160	-0.34 (-4%)	200	1.63	0	0	8,500	9,090	7,910
12/06/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
11/06/2026	8,500	0 (0%)	200	1.7	0	0	8,500	9,090	7,910
10/06/2026	8,500	0 (0%)	0	0	0	0	8,500	9,090	7,910
09/06/2026	8,500	-0.25 (-2.86%)	2,000	17	0	0	8,750	9,360	8,140
08/06/2026	8,750	-0.65 (-6.91%)	1,100	9.63	0	0	9,400	10,050	8,750
05/06/2026	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
04/06/2026	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
03/06/2026	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
02/06/2026	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
01/06/2026	9,400	0 (0%)	0	0	0	0	9,400	10,050	8,750
29/05/2026	9,400	0.58 (6.58%)	2,000	18.8	0	0	8,820	9,430	8,210
28/05/2026	8,820	0 (0%)	0	0	0	0	8,820	9,430	8,210
27/05/2026	8,820	0 (0%)	0	0	0	0	8,820	9,430	8,210
26/05/2026	8,820	-0.01 (-0.11%)	100	0.88	0	0	8,830	9,440	8,220
25/05/2026	8,830	-0.12 (-1.34%)	100	0.88	0	0	8,950	9,570	8,330
22/05/2026	8,950	0 (0%)	1,300	10.89	0	0	8,950	9,570	8,330
21/05/2026	8,950	0 (0%)	0	0	0	0	8,950	9,570	8,330
20/05/2026	8,950	-0.15 (-1.65%)	2,300	20.35	0	0	9,100	9,730	8,470
19/05/2026	9,100	0 (0%)	0	0	0	0	9,100	9,730	8,470
18/05/2026	9,100	0 (0%)	0	0	0	0	9,100	9,730	8,470
15/05/2026	9,100	0 (0%)	0	0	0	0	9,100	9,730	8,470
14/05/2026	9,100	0.1 (1.11%)	2,500	22.7	0	0	9,000	9,630	8,370
13/05/2026	9,000	-0.03 (-0.33%)	1,100	9.33	0	0	9,030	9,660	8,400
12/05/2026	9,030	0 (0%)	0	0	0	0	9,030	9,660	8,400
11/05/2026	9,030	-0.01 (-0.11%)	100	0.9	0	0	9,040	9,670	8,410
08/05/2026	9,040	0.56 (6.6%)	2,000	18.13	0	0	8,480	9,070	7,890
07/05/2026	8,480	0 (0%)	0	0	0	0	8,480	9,070	7,890
06/05/2026	8,480	0.01 (0.12%)	100	0.85	0	0	8,470	9,060	7,880
05/05/2026	8,470	-0.63 (-6.92%)	200	1.69	0	0	9,100	9,730	8,470
04/05/2026	9,100	0 (0%)	2,000	18.2	0	0	9,100	9,730	8,470

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結