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
18/03/2026	50,700	0.8 (1.6%)	23,000	1,132.93	0	0	49,900	53,300	46,450
17/03/2026	49,900	2.4 (5.05%)	3,800	189.23	0	0	47,500	50,800	44,200
16/03/2026	47,500	-0.6 (-1.25%)	23,200	1,111.26	0	0	48,100	51,400	44,750
13/03/2026	48,100	-1.8 (-3.61%)	15,400	744.81	0	0	49,900	53,300	46,450
12/03/2026	49,900	2.9 (6.17%)	9,500	468.93	0	0	47,000	50,200	43,750
11/03/2026	47,000	0 (0%)	8,000	376.7	0	0	47,000	50,200	43,750
10/03/2026	47,000	-1.65 (-3.39%)	13,500	660.34	0	0	48,650	52,000	45,250
09/03/2026	48,650	-0.35 (-0.71%)	11,400	533.1	0	0	49,000	52,400	45,600
06/03/2026	49,000	0.4 (0.82%)	7,700	377.28	0	0	48,600	52,000	45,200
05/03/2026	48,600	0.05 (0.1%)	2,100	101.96	0	0	48,550	51,900	45,200
04/03/2026	48,550	0 (0%)	3,600	174.78	0	0	48,550	51,900	45,200
03/03/2026	48,550	1.75 (3.74%)	100	4.86	0	0	46,800	50,000	43,550
02/03/2026	46,800	-1.9 (-3.9%)	200	9.77	0	0	48,700	52,100	45,300
27/02/2026	48,700	0 (0%)	11,100	540.57	0	0	48,700	52,100	45,300
26/02/2026	48,700	0 (0%)	0	0	0	0	48,700	52,100	45,300
25/02/2026	48,700	-3.3 (-6.35%)	100	4.87	0	0	52,000	55,600	48,400
24/02/2026	52,000	3.4 (7.%)	1,000	49.28	0	0	48,600	52,000	45,200
23/02/2026	48,600	0 (0%)	1,000	48.6	0	0	48,600	52,000	45,200
13/02/2026	48,600	0 (0%)	10,900	529.91	0	0	48,600	52,000	45,200
12/02/2026	48,600	0 (0%)	12,900	626.64	0	0	48,600	52,000	45,200
11/02/2026	48,600	0.55 (1.14%)	4,500	216.8	0	0	48,050	51,400	44,700
10/02/2026	48,050	0.05 (0.1%)	4,200	202.82	0	0	48,000	51,300	44,650
09/02/2026	48,000	1.2 (2.56%)	1,800	86.38	0	0	46,800	50,000	43,550
06/02/2026	46,800	-0.7 (-1.47%)	2,500	118.05	0	0	47,500	50,800	44,200
05/02/2026	47,500	0.5 (1.06%)	1,200	56.95	0	0	47,000	50,200	43,750
04/02/2026	47,000	-1.6 (-3.29%)	4,000	190.35	0	0	48,600	52,000	45,200
03/02/2026	48,600	0 (0%)	0	0	0	0	48,600	52,000	45,200
02/02/2026	48,600	0 (0%)	0	0	0	0	48,600	52,000	45,200
30/01/2026	48,600	0 (0%)	2,100	98.43	0	0	48,600	52,000	45,200
29/01/2026	48,600	-0.6 (-1.22%)	1,400	68.17	0	0	49,200	52,600	45,800
28/01/2026	49,200	0 (0%)	0	0	0	0	49,200	52,600	45,800
27/01/2026	49,200	0 (0%)	0	0	0	0	49,200	52,600	45,800
26/01/2026	49,200	1.6 (3.36%)	100	4.92	0	0	47,600	50,900	44,300
23/01/2026	47,600	-0.4 (-0.83%)	900	42.85	0	0	48,000	51,300	44,650
22/01/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
21/01/2026	48,000	-2 (-4%)	2,900	137.82	0	0	50,000	53,500	46,500
20/01/2026	50,000	-0.1 (-0.2%)	500	25	0	0	50,100	53,600	46,600
19/01/2026	50,100	0 (0%)	0	0	0	0	50,100	53,600	46,600
16/01/2026	50,100	-0.9 (-1.76%)	3,200	160.12	0	0	51,000	54,500	47,450
15/01/2026	51,000	1.3 (2.62%)	5,300	277.8	0	0	49,700	53,100	46,250
14/01/2026	49,700	-1.1 (-2.17%)	1,000	49.86	0	0	50,800	54,300	47,250
13/01/2026	50,800	-0.1 (-0.2%)	400	19.33	0	0	50,900	54,400	47,350
12/01/2026	50,900	0 (0%)	0	0	0	0	50,900	54,400	47,350
09/01/2026	50,900	-0.1 (-0.2%)	8,400	434.75	0	0	51,000	54,500	47,450
08/01/2026	51,000	0 (0%)	2,800	142.8	0	0	51,000	54,500	47,450
07/01/2026	51,000	0 (0%)	100	5.1	0	0	51,000	54,500	47,450
06/01/2026	51,000	-0.7 (-1.35%)	2,500	120.95	0	0	51,700	55,300	48,100
05/01/2026	51,700	0 (0%)	0	0	0	0	51,700	55,300	48,100
31/12/2025	51,700	-0.5 (-0.96%)	3,200	163.74	0	0	52,200	55,800	48,550
30/12/2025	52,200	-0.1 (-0.19%)	500	26.1	0	0	52,300	55,900	48,650
29/12/2025	52,300	3.3 (6.73%)	9,000	418.62	0	0	49,000	52,400	45,600
26/12/2025	49,000	0 (0%)	0	0	0	0	49,000	52,400	45,600
25/12/2025	49,000	0 (0%)	0	0	0	0	49,000	52,400	45,600
24/12/2025	49,000	0 (0%)	500	24.5	0	0	49,000	52,400	45,600
23/12/2025	49,000	-0.45 (-0.91%)	300	14.7	0	0	49,450	52,900	46,000
22/12/2025	49,450	0 (0%)	4,900	242.37	0	0	49,450	52,900	46,000
19/12/2025	49,450	0.45 (0.92%)	16,000	789.93	0	0	49,000	52,400	45,600
18/12/2025	49,000	0 (0%)	100	4.9	0	0	49,000	52,400	45,600
17/12/2025	49,000	0 (0%)	0	0	0	0	49,000	52,400	45,600
16/12/2025	49,000	0 (0%)	0	0	0	0	49,000	52,400	45,600
15/12/2025	49,000	1 (2.08%)	100	4.9	0	0	48,000	51,300	44,650
12/12/2025	48,000	0 (0%)	700	33.1	0	0	48,000	51,300	44,650
11/12/2025	48,000	0 (0%)	500	24	0	0	48,000	51,300	44,650
10/12/2025	48,000	0 (0%)	4,500	216	0	0	48,000	51,300	44,650
09/12/2025	48,000	-2 (-4%)	700	34.1	0	0	50,000	53,500	46,500
08/12/2025	50,000	0 (0%)	0	0	0	0	50,000	53,500	46,500
05/12/2025	50,000	0 (0%)	0	0	0	0	50,000	53,500	46,500
04/12/2025	50,000	0.85 (1.73%)	1,000	49.82	0	0	49,150	52,500	45,750
03/12/2025	49,150	-3.65 (-6.91%)	4,500	223.91	0	0	52,800	56,400	49,150
02/12/2025	52,800	-0.7 (-1.31%)	5,700	285.15	0	0	53,500	57,200	49,800
01/12/2025	53,500	0 (0%)	0	0	0	0	53,500	57,200	49,800
28/11/2025	53,500	0 (0%)	0	0	0	0	53,500	57,200	49,800
27/11/2025	53,500	0 (0%)	3,000	160.5	0	0	53,500	57,200	49,800
26/11/2025	53,500	0 (0%)	0	0	0	0	53,500	57,200	49,800
25/11/2025	53,500	0.9 (1.71%)	600	32.01	0	0	52,600	56,200	48,950
24/11/2025	52,600	0 (0%)	0	0	0	0	52,600	56,200	48,950
21/11/2025	52,600	2.65 (5.31%)	300	15.78	0	0	49,950	53,400	46,500
20/11/2025	49,950	0 (0%)	0	0	0	0	49,950	53,400	46,500
19/11/2025	49,950	-1.85 (-3.57%)	800	40.79	0	0	51,800	55,400	48,200
18/11/2025	51,800	0.3 (0.58%)	1,200	60.44	0	0	51,500	55,100	47,900
17/11/2025	51,500	-0.9 (-1.72%)	1,500	74.1	0	0	52,400	56,000	48,750
14/11/2025	52,400	-0.4 (-0.76%)	600	30.3	0	0	52,800	56,400	49,150
13/11/2025	52,800	2.1 (4.14%)	100	5.28	0	0	50,700	54,200	47,200
12/11/2025	50,700	0.7 (1.4%)	100	5.07	0	0	50,000	53,500	46,500
11/11/2025	50,000	0 (0%)	900	45.49	0	0	50,000	53,500	46,500
10/11/2025	50,000	0 (0%)	400	20.08	0	0	50,000	53,500	46,500
07/11/2025	50,000	0.95 (1.94%)	400	19.89	0	0	49,050	52,400	45,650
06/11/2025	49,050	-3.05 (-5.85%)	800	38.9	0	0	52,100	55,700	48,500
05/11/2025	52,100	-0.6 (-1.14%)	800	39.88	0	0	52,700	56,300	49,050
04/11/2025	52,700	3.25 (6.57%)	18,900	970.71	0	0	49,450	52,900	46,000
03/11/2025	49,450	-0.55 (-1.1%)	300	14.55	0	0	50,000	53,500	46,500
31/10/2025	50,000	0 (0%)	700	34.7	0	0	50,000	53,500	46,500
30/10/2025	50,000	0 (0%)	600	29.4	0	0	50,000	53,500	46,500
29/10/2025	50,000	0 (0%)	300	14.75	0	0	50,000	53,500	46,500
28/10/2025	50,000	0 (0%)	200	9.85	0	0	50,000	53,500	46,500
27/10/2025	50,000	-1 (-1.96%)	500	25	0	0	51,000	54,500	47,450
24/10/2025	51,000	0 (0%)	1,100	56.1	0	0	51,000	54,500	47,450
23/10/2025	51,000	0 (0%)	800	40.28	0	0	51,000	54,500	47,450
22/10/2025	51,000	-1 (-1.92%)	200	10.2	0	0	52,000	55,600	48,400
21/10/2025	52,000	1 (1.96%)	15,300	795.65	0	0	51,000	54,500	47,450
20/10/2025	51,000	2 (4.08%)	4,800	242.56	0	0	49,000	52,400	45,600
17/10/2025	49,000	0 (0%)	12,600	616.15	0	0	49,000	52,400	45,600
16/10/2025	49,000	0 (0%)	1,400	68.6	0	0	49,000	52,400	45,600
15/10/2025	49,000	0 (0%)	0	0	0	0	49,000	52,400	45,600
14/10/2025	49,000	-1.1 (-2.2%)	2,100	102.85	0	0	50,100	53,600	46,600
13/10/2025	50,100	0 (0%)	400	20.04	0	0	50,100	53,600	46,600
10/10/2025	50,100	-0.9 (-1.76%)	1,700	85.38	0	0	51,000	54,500	47,450
09/10/2025	51,000	1 (2%)	2,200	109.35	0	0	50,000	53,500	46,500
08/10/2025	50,000	-0.5 (-0.99%)	1,500	75.13	0	0	50,500	54,000	47,000
07/10/2025	50,500	0 (0%)	1,200	60.7	0	0	50,500	54,000	47,000
06/10/2025	50,500	-0.2 (-0.39%)	29,900	1,572.21	0	0	50,700	54,200	47,200
03/10/2025	50,700	0.7 (1.4%)	5,100	255.15	0	0	50,000	53,500	46,500
02/10/2025	50,000	-0.1 (-0.2%)	2,600	123.34	0	0	50,100	53,600	46,600
01/10/2025	50,100	-2.9 (-5.47%)	15,800	796.87	0	0	53,000	56,700	49,300
30/09/2025	53,000	-0.8 (-1.49%)	15,800	870.28	0	0	53,800	57,500	50,100
29/09/2025	53,800	0.7 (1.32%)	1,100	58.64	0	0	53,100	56,800	49,400
26/09/2025	53,100	0.1 (0.19%)	8,800	449.32	0	0	53,000	56,700	49,300
25/09/2025	53,000	1 (1.92%)	62,500	3,244.66	0	0	52,000	55,600	48,400
24/09/2025	52,000	1.4 (2.77%)	35,400	1,814.07	0	0	50,600	54,100	47,100
23/09/2025	50,600	3.1 (6.53%)	5,800	292.93	0	0	47,500	50,800	44,200
22/09/2025	47,500	3.1 (6.98%)	179,200	8,477.2	0	0	44,400	47,500	41,300
19/09/2025	44,400	2.9 (6.99%)	1,900	83.27	0	0	41,500	44,400	38,600
18/09/2025	41,500	-2.5 (-5.68%)	29,100	1,194.49	0	0	44,000	47,050	40,950

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結