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
04/11/2026	9,060	0 (0%)	0	0	0	0	9,060	0	0
03/11/2026	9,060	0 (0%)	1,300	11.78	0	0	9,060	9,690	8,430
02/11/2026	9,060	-0.04 (-0.44%)	3,700	32.98	0	0	9,100	9,730	8,470
30/10/2026	9,100	0 (0%)	5,300	48.23	0	0	9,100	9,730	8,470
29/10/2026	9,100	0 (0%)	0	0	0	0	9,100	9,730	8,470
28/10/2026	9,100	0.2 (2.25%)	200	1.82	0	0	8,900	9,520	8,280
27/10/2026	8,900	-0.1 (-1.11%)	500	4.67	0	0	9,000	9,630	8,370
26/10/2026	9,000	0 (0%)	400	3.6	0	0	9,000	9,630	8,370
23/10/2026	9,000	0.01 (0.11%)	5,700	51.31	0	0	8,990	9,610	8,370
22/10/2026	8,990	0 (0%)	1,200	10.89	0	0	8,990	9,610	8,370
21/10/2026	8,990	-0.1 (-1.1%)	1,400	12.6	0	0	9,090	9,720	8,460
20/10/2026	9,090	0.19 (2.13%)	100	0.91	0	0	8,900	9,520	8,280
19/10/2026	8,900	0 (0%)	600	5.34	0	0	8,900	9,520	8,280
16/10/2026	8,900	0.09 (1.02%)	500	4.45	0	0	8,810	9,420	8,200
15/10/2026	8,810	-0.48 (-5.17%)	600	5.31	0	0	9,290	9,940	8,640
14/10/2026	9,290	0.09 (0.98%)	100	0.93	0	0	9,200	9,840	8,560
13/10/2026	9,200	-0.1 (-1.08%)	7,300	63.68	0	0	9,300	9,950	8,650
12/10/2026	9,300	0.54 (6.16%)	600	5.47	0	0	8,760	9,370	8,150
09/10/2026	8,760	-0.53 (-5.71%)	13,000	113.17	0	0	9,290	9,940	8,640
08/10/2026	9,290	0.6 (6.9%)	800	7.21	0	0	8,690	9,290	8,090
07/10/2026	8,690	-0.31 (-3.44%)	5,100	43.32	0	0	9,000	9,630	8,370
06/10/2026	9,000	0 (0%)	3,000	27	0	0	9,000	9,630	8,370
05/10/2026	9,000	0 (0%)	13,000	117.02	0	0	9,000	9,630	8,370
02/10/2026	9,000	0 (0%)	0	0	0	0	9,000	9,630	8,370
01/10/2026	9,000	-0.63 (-6.54%)	2,200	19.93	0	0	9,630	10,300	8,960
30/09/2026	9,630	-0.02 (-0.21%)	400	3.76	0	0	9,650	10,300	8,980
29/09/2026	9,650	0.35 (3.76%)	2,300	22.02	0	0	9,300	9,950	8,650
28/09/2026	9,300	-0.1 (-1.06%)	100	0.93	0	0	9,400	10,050	8,750
25/09/2026	9,400	0.4 (4.44%)	3,400	31.92	0	0	9,000	9,630	8,370
24/09/2026	9,000	-0.2 (-2.17%)	200	1.8	0	0	9,200	9,840	8,560
23/09/2026	9,200	0 (0%)	200	1.84	0	0	9,200	9,840	8,560
22/09/2026	9,200	0 (0%)	0	0	0	0	9,200	9,840	8,560
21/09/2026	9,200	0 (0%)	100	0.92	0	0	9,200	9,840	8,560
18/09/2026	9,200	0 (0%)	7,000	64.37	0	0	9,200	9,840	8,560
17/09/2026	9,200	-0.08 (-0.86%)	500	4.6	0	0	9,280	9,920	8,640
16/09/2026	9,280	0.27 (3.%)	200	1.86	0	0	9,010	9,640	8,380
15/09/2026	9,010	-0.48 (-5.06%)	3,700	33.36	0	0	9,490	10,150	8,830
14/09/2026	9,490	0.57 (6.39%)	3,000	27.36	0	0	8,920	9,540	8,300
11/09/2026	8,920	-0.48 (-5.11%)	10,500	94.35	0	0	9,400	10,050	8,750
10/09/2026	9,400	0 (0%)	4,300	40.53	0	0	9,400	10,050	8,750
09/09/2026	10,400	-0.1 (-0.95%)	20,100	210.14	0	0	10,500	11,200	9,770
08/09/2026	10,500	0 (0%)	25,400	266.72	0	0	10,500	11,200	9,770
07/09/2026	10,500	-0.15 (-1.41%)	29,500	308.5	0	0	10,650	11,350	9,910
04/09/2026	10,650	0 (0%)	19,600	208.29	0	0	10,650	11,350	9,910
03/09/2026	10,650	-0.05 (-0.47%)	400	4.23	0	0	10,700	11,400	9,960
28/08/2026	10,700	0 (0%)	15,000	157.54	0	0	10,700	11,400	9,960
27/08/2026	10,700	0 (0%)	11,600	122.29	0	0	10,700	11,400	9,960
26/08/2026	10,700	0 (0%)	22,300	236.65	0	0	10,700	11,400	9,960
25/08/2026	10,700	0.1 (0.94%)	10,200	109.14	0	0	10,600	11,300	9,860
24/08/2026	10,600	0 (0%)	600	6.35	0	0	10,600	11,300	9,860
21/08/2026	10,600	0 (0%)	4,400	46.61	0	0	10,600	11,300	9,860
20/08/2026	10,600	0 (0%)	0	0	0	0	10,600	11,300	9,860
19/08/2026	10,600	0.2 (1.92%)	100	1.06	0	0	10,400	11,100	9,680
18/08/2026	10,400	-0.15 (-1.42%)	4,200	43.62	0	0	10,550	11,250	9,820
17/08/2026	10,550	-0.05 (-0.47%)	300	3.17	0	0	10,600	11,300	9,860
14/08/2026	10,600	0.15 (1.44%)	300	3.19	0	0	10,450	11,150	9,720
13/08/2026	10,450	-0.15 (-1.42%)	1,200	12.5	0	0	10,600	11,300	9,860
12/08/2026	10,600	0.05 (0.47%)	100	1.06	0	0	10,550	11,250	9,820
11/08/2026	10,550	-0.15 (-1.4%)	2,200	23.23	0	0	10,700	11,400	9,960
10/08/2026	10,700	0.15 (1.42%)	1,200	12.48	0	0	10,550	11,250	9,820
07/08/2026	10,550	0 (0%)	300	3.1	0	0	10,550	11,250	9,820
06/08/2026	10,550	0.05 (0.48%)	200	2.11	0	0	10,500	11,200	9,770
05/08/2026	10,500	0 (0%)	100	1.05	0	0	10,500	11,200	9,770
04/08/2026	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
03/08/2026	10,500	0.3 (2.94%)	500	5.25	0	0	10,200	10,900	9,490
31/07/2026	10,200	-0.6 (-5.56%)	2,100	21.31	0	0	10,800	11,550	10,050
30/07/2026	10,800	0 (0%)	0	0	0	0	10,800	11,550	10,050
29/07/2026	10,800	0 (0%)	0	0	0	0	10,800	11,550	10,050
28/07/2026	10,800	0.55 (5.37%)	125,000	1,349.55	0	0	10,250	10,950	9,540
27/07/2026	10,250	-0.25 (-2.38%)	200	2.07	0	0	10,500	11,200	9,770
24/07/2026	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
23/07/2026	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
22/07/2026	10,500	0 (0%)	0	0	0	0	10,500	11,200	9,770
21/07/2026	10,500	0.05 (0.48%)	200	2.1	0	0	10,450	11,150	9,720
20/07/2026	10,450	0 (0%)	0	0	0	0	10,450	11,150	9,720
17/07/2026	10,450	0.05 (0.48%)	100	1.05	0	0	10,400	11,100	9,680
16/07/2026	10,400	0.05 (0.48%)	1,200	12.41	0	0	10,350	11,050	9,630
15/07/2026	10,350	0.05 (0.49%)	200	2.07	0	0	10,300	11,000	9,580
14/07/2026	10,300	0 (0%)	0	0	0	0	10,300	11,000	9,580
13/07/2026	10,300	-0.2 (-1.9%)	3,000	30.88	0	0	10,500	11,200	9,770
10/07/2026	10,500	-0.05 (-0.47%)	400	4.21	0	0	10,550	11,250	9,820
09/07/2026	10,550	0 (0%)	100	1.06	0	0	10,550	11,250	9,820
08/07/2026	10,550	0.15 (1.44%)	100	1.06	0	0	10,400	11,100	9,680
07/07/2026	10,400	0.05 (0.48%)	500	5.2	0	0	10,350	11,050	9,630
06/07/2026	10,350	-0.1 (-0.96%)	1,200	12.47	0	0	10,450	11,150	9,720
03/07/2026	10,450	0 (0%)	10,600	110.78	0	0	10,450	11,150	9,720
02/07/2026	10,450	0 (0%)	11,000	114.9	0	0	10,450	11,150	9,720
01/07/2026	10,450	-0.05 (-0.48%)	2,000	20.95	0	0	10,500	11,200	9,770
30/06/2026	10,500	-0.05 (-0.47%)	900	9.38	0	0	10,550	11,250	9,820
29/06/2026	10,550	-0.15 (-1.4%)	500	5.28	0	0	10,700	11,400	9,960
26/06/2026	10,700	0 (0%)	0	0	0	0	10,700	11,400	9,960
25/06/2026	10,700	0.1 (0.94%)	200	2.14	0	0	10,600	11,300	9,860
24/06/2026	10,600	-0.05 (-0.47%)	100	1.06	0	0	10,650	11,350	9,910
23/06/2026	10,650	-0.35 (-3.18%)	30,900	329.04	0	0	11,000	11,750	10,250
22/06/2026	11,000	0.45 (4.27%)	1,000	10.33	0	0	10,550	11,250	9,820
19/06/2026	10,550	0 (0%)	0	0	0	0	10,550	11,250	9,820
18/06/2026	10,550	0 (0%)	0	0	0	0	10,550	11,250	9,820
17/06/2026	10,550	0 (0%)	20,800	220.43	0	0	10,550	11,250	9,820
16/06/2026	10,550	0 (0%)	5,000	52.75	0	0	10,550	11,250	9,820
15/06/2026	10,550	0 (0%)	11,700	123.44	0	0	10,550	11,250	9,820
12/06/2026	10,550	-0.05 (-0.47%)	26,600	281.7	0	0	10,600	11,300	9,860
11/06/2026	10,600	0 (0%)	17,800	188.96	0	0	10,600	11,300	9,860
10/06/2026	10,600	0 (0%)	11,200	119.72	0	0	10,600	11,300	9,860
09/06/2026	10,600	0 (0%)	500	5.29	0	0	10,600	11,300	9,860
08/06/2026	10,600	-0.05 (-0.47%)	600	6.36	0	0	10,650	11,350	9,910
05/06/2026	10,650	0 (0%)	1,000	10.65	0	0	10,650	11,350	9,910
04/06/2026	10,650	-0.2 (-1.84%)	7,900	84.02	0	0	10,850	11,600	10,100
03/06/2026	10,850	0.45 (4.33%)	400	4.23	0	0	10,400	11,100	9,680
02/06/2026	10,400	0 (0%)	2,000	20.83	0	0	10,400	11,100	9,680
01/06/2026	10,400	-0.1 (-0.95%)	1,800	18.77	0	0	10,500	11,200	9,770
29/05/2026	10,500	-0.1 (-0.94%)	300	3.17	0	0	10,600	11,300	9,860
28/05/2026	10,600	0 (0%)	100	1.06	0	0	10,600	11,300	9,860
27/05/2026	10,600	0.2 (1.92%)	900	9.54	0	0	10,400	11,100	9,680
26/05/2026	10,400	-0.2 (-1.89%)	600	6.27	0	0	10,600	11,300	9,860
25/05/2026	10,600	0.15 (1.44%)	1,400	14.84	0	0	10,450	11,150	9,720
22/05/2026	10,450	-0.2 (-1.88%)	36,200	380.85	0	0	10,650	11,350	9,910
21/05/2026	10,650	0.05 (0.47%)	21,000	223.92	0	0	10,600	11,300	9,860
20/05/2026	10,600	0.1 (0.95%)	6,500	68.92	0	0	10,500	11,200	9,770
19/05/2026	10,500	-0.2 (-1.87%)	5,000	52.65	0	0	10,700	11,400	9,960
18/05/2026	10,700	-0.1 (-0.93%)	23,500	251.56	0	0	10,800	11,550	10,050
15/05/2026	10,800	0.15 (1.41%)	10,200	110.16	0	0	10,650	11,350	9,910
14/05/2026	10,650	-0.05 (-0.47%)	2,100	22.45	0	0	10,700	11,400	9,960
13/05/2026	10,700	-0.05 (-0.47%)	3,900	41.8	0	0	10,750	11,500	10,000
12/05/2026	10,750	-0.05 (-0.46%)	23,200	248.77	0	0	10,800	11,550	10,050
11/05/2026	10,800	0 (0%)	37,600	405.3	0	0	10,800	11,550	10,050
08/05/2026	10,800	-0.1 (-0.92%)	4,100	44.27	0	0	10,900	11,650	10,150
07/05/2026	10,900	0.05 (0.46%)	4,900	53.25	0	0	10,850	11,600	10,100
06/05/2026	10,850	0 (0%)	15,900	172.58	0	0	10,850	11,600	10,100
05/05/2026	10,850	0 (0%)	15,900	172.49	0	0	10,850	11,600	10,100
04/05/2026	10,850	0 (0%)	3,900	42.38	0	0	10,850	11,600	10,100

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結