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
02/04/2026	25,500	-1.7 (-6.25%)	80,412	2,050.25	0	0	27,200	31,200	23,200
01/04/2026	27,500	0.2 (0.73%)	5,810	157.79	0	0	27,300	31,300	23,300
31/03/2026	27,500	-0.5 (-1.79%)	13,550	369.33	0	0	28,000	32,200	23,800
30/03/2026	28,000	-0.4 (-1.41%)	4,000	112	0	0	28,400	32,600	24,200
27/03/2026	27,700	0 (0%)	10,304	292.59	0	0	27,700	31,800	23,600
26/03/2026	28,000	-1 (-3.45%)	45,912	1,271.83	0	0	29,000	33,300	24,700
25/03/2026	29,100	0.4 (1.39%)	200	5.79	0	0	28,700	33,000	24,400
24/03/2026	28,500	0.7 (2.52%)	801	23.01	0	0	27,800	31,900	23,700
23/03/2026	28,000	-0.4 (-1.41%)	2,100	58.33	0	0	28,400	32,600	24,200
20/03/2026	28,300	0 (0%)	200	5.68	0	0	28,300	32,500	24,100
19/03/2026	28,200	-0.3 (-1.05%)	600	16.98	0	0	28,500	32,700	24,300
18/03/2026	28,400	-1.2 (-4.05%)	20,910	595.77	0	0	29,600	34,000	25,200
17/03/2026	29,400	0.6 (2.08%)	2,628	77.69	0	0	28,800	33,100	24,500
16/03/2026	29,000	0.8 (2.84%)	6,400	184.32	0	0	28,200	32,400	24,000
13/03/2026	28,000	-0.2 (-0.71%)	4,604	129.7	0	0	28,200	32,400	24,000
12/03/2026	28,800	0.4 (1.41%)	900	25.37	0	0	28,400	32,600	24,200
11/03/2026	28,400	0 (0%)	9,600	272.64	0	0	28,400	32,600	24,200
10/03/2026	28,200	0.4 (1.44%)	13,901	394.69	0	0	27,800	31,900	23,700
09/03/2026	27,700	-1.7 (-5.78%)	12,341	342.98	0	0	29,400	33,800	25,000
06/03/2026	29,100	-0.5 (-1.69%)	4,300	126.27	0	0	29,600	34,000	25,200
05/03/2026	29,500	-0.5 (-1.67%)	18,200	539.26	0	0	30,000	34,500	25,500
04/03/2026	29,800	-0.3 (-1.%)	11,600	347.69	0	0	30,100	34,600	25,600
03/03/2026	30,000	-0.1 (-0.33%)	3,600	108.24	0	0	30,100	34,600	25,600
02/03/2026	30,000	-0.4 (-1.32%)	48,774	1,468.38	0	0	30,400	34,900	25,900
27/02/2026	30,500	0.1 (0.33%)	1,739	52.84	0	0	30,400	34,900	25,900
26/02/2026	30,500	0.1 (0.33%)	3,318	100.71	0	0	30,400	34,900	25,900
25/02/2026	30,500	0.5 (1.67%)	5,210	158.41	0	0	30,000	34,500	25,500
24/02/2026	30,100	-0.5 (-1.63%)	10,701	321.21	0	0	30,600	35,100	26,100
23/02/2026	30,700	0.3 (0.99%)	2,632	80.65	0	0	30,400	34,900	25,900
13/02/2026	30,700	0.7 (2.33%)	11,700	355.43	0	0	30,000	34,500	25,500
12/02/2026	29,900	0.2 (0.67%)	20,100	602.7	0	0	29,700	34,100	25,300
11/02/2026	29,900	0.3 (1.01%)	10,000	296.69	0	0	29,600	34,000	25,200
10/02/2026	29,400	-0.2 (-0.68%)	5,200	153.66	0	0	29,600	34,000	25,200
09/02/2026	29,600	0.1 (0.34%)	11,204	331.48	0	0	29,500	33,900	25,100
06/02/2026	29,800	-0.2 (-0.67%)	14,800	436.88	0	0	30,000	34,500	25,500
05/02/2026	29,900	-0.5 (-1.64%)	95,075	2,856.71	0	0	30,400	34,900	25,900
04/02/2026	30,500	-0.3 (-0.97%)	83,707	2,548.1	0	0	30,800	35,400	26,200
03/02/2026	30,400	-1.8 (-5.59%)	122,000	3,760.1	0	0	32,200	37,000	27,400
02/02/2026	30,800	-4.7 (-13.24%)	86,921	2,801.31	0	0	35,500	40,800	30,200
30/01/2026	35,200	0 (0%)	147,024	5,217.48	0	0	35,200	40,400	30,000
29/01/2026	35,600	3.1 (9.54%)	226,832	7,974.26	0	0	32,500	37,300	27,700
28/01/2026	32,500	-0.9 (-2.69%)	1,000	32.5	0	0	33,400	38,400	28,400
27/01/2026	33,600	0 (0%)	1,701	56.73	0	0	33,600	38,600	28,600
26/01/2026	33,900	0.3 (0.89%)	12,250	411.57	0	0	33,600	38,600	28,600
23/01/2026	34,000	0.6 (1.8%)	4,928	165.38	0	0	33,400	38,400	28,400
22/01/2026	33,300	-0.5 (-1.48%)	16,904	565.19	0	0	33,800	38,800	28,800
21/01/2026	34,000	0 (0%)	4,300	145.3	0	0	34,000	39,100	28,900
20/01/2026	34,000	0 (0%)	29,521	1,002.86	0	0	34,000	39,100	28,900
19/01/2026	34,000	0.5 (1.49%)	36,520	1,242.22	0	0	33,500	38,500	28,500
16/01/2026	33,600	0 (0%)	2,800	93.9	0	0	33,600	38,600	28,600
15/01/2026	33,600	0 (0%)	1,600	53.69	0	0	33,600	38,600	28,600
14/01/2026	34,000	1.3 (3.98%)	2,100	70.65	0	0	32,700	37,600	27,800
13/01/2026	33,900	0.5 (1.5%)	8,800	287.33	0	0	33,400	38,400	28,400
12/01/2026	33,300	-0.1 (-0.3%)	2,100	70.09	0	0	33,400	38,400	28,400
09/01/2026	33,300	-0.3 (-0.89%)	21,900	731.85	0	0	33,600	38,600	28,600
08/01/2026	33,400	-0.4 (-1.18%)	48,800	1,640.8	0	0	33,800	38,800	28,800
07/01/2026	33,500	0 (0%)	29,618	1,000.5	0	0	33,500	38,500	28,500
06/01/2026	33,800	1.4 (4.32%)	19,500	654.22	0	0	32,400	37,200	27,600
05/01/2026	32,700	1.1 (3.48%)	24,100	779.88	0	0	31,600	36,300	26,900
31/12/2025	32,500	0.1 (0.31%)	11,100	350.87	0	0	32,400	37,200	27,600
30/12/2025	32,700	1.4 (4.47%)	11,001	356.11	0	0	31,300	35,900	26,700
29/12/2025	31,500	0.4 (1.29%)	1,200	37.57	0	0	31,100	35,700	26,500
26/12/2025	31,500	-1 (-3.08%)	1,100	34.16	0	0	32,500	37,300	27,700
25/12/2025	32,500	0 (0%)	50	1.62	0	0	32,500	37,300	27,700
24/12/2025	32,600	1.6 (5.16%)	14,025	456.2	0	0	31,000	35,600	26,400
23/12/2025	31,000	0.3 (0.98%)	27,700	858.23	0	0	30,700	35,300	26,100
22/12/2025	30,800	0.2 (0.65%)	1,700	52.19	0	0	30,600	35,100	26,100
19/12/2025	30,800	0 (0%)	500	15.31	0	0	30,800	35,400	26,200
18/12/2025	30,800	0.4 (1.32%)	100	3.08	0	0	30,400	34,900	25,900
17/12/2025	30,400	0 (0%)	200	6.08	0	0	30,400	34,900	25,900
16/12/2025	30,500	0.1 (0.33%)	12,400	377.46	0	0	30,400	34,900	25,900
15/12/2025	31,000	1.3 (4.38%)	1,600	48.6	0	0	29,700	34,100	25,300
12/12/2025	30,000	-1 (-3.23%)	2,000	59.47	0	0	31,000	35,600	26,400
11/12/2025	31,000	0 (0%)	6,400	198.4	0	0	31,000	35,600	26,400
10/12/2025	31,000	0 (0%)	300	9.3	0	0	31,000	35,600	26,400
09/12/2025	31,000	0 (0%)	0	0	0	0	31,000	35,600	26,400
08/12/2025	31,000	0 (0%)	44,916	1,392.4	0	0	31,000	35,600	26,400
05/12/2025	31,000	0 (0%)	4,900	151.9	0	0	31,000	35,600	26,400
04/12/2025	31,000	0 (0%)	11,820	366.42	0	0	31,000	35,600	26,400
03/12/2025	31,500	0.5 (1.61%)	67,100	2,080.18	0	0	31,000	35,600	26,400
02/12/2025	30,500	-0.1 (-0.33%)	32,600	1,009.3	0	0	30,600	35,100	26,100
01/12/2025	30,800	0 (0%)	2,300	70.38	0	0	30,800	35,400	26,200
28/11/2025	30,800	0 (0%)	101,000	3,110.8	0	0	30,800	35,400	26,200
27/11/2025	31,000	0.2 (0.65%)	4,100	126.4	0	0	30,800	35,400	26,200
26/11/2025	30,800	0.3 (0.98%)	202	6.22	0	0	30,500	35,000	26,000
25/11/2025	30,500	0 (0%)	514	15.68	0	0	30,500	35,000	26,000
24/11/2025	30,500	-0.8 (-2.56%)	600	18.32	0	0	31,300	35,900	26,700
21/11/2025	31,300	0 (0%)	0	0	0	0	31,300	35,900	26,700
20/11/2025	31,300	0 (0%)	14,600	456.98	0	0	31,300	35,900	26,700
19/11/2025	31,300	1.2 (3.99%)	100	3.13	0	0	30,100	34,600	25,600
18/11/2025	30,100	0.1 (0.33%)	2,200	66.22	0	0	30,000	34,500	25,500
17/11/2025	30,000	-0.1 (-0.33%)	2,800	84.09	0	0	30,100	34,600	25,600
14/11/2025	30,100	0.4 (1.35%)	1,400	42.14	0	0	29,700	34,100	25,300
13/11/2025	30,400	0.4 (1.33%)	5,300	157.51	0	0	30,000	34,500	25,500
12/11/2025	30,000	0 (0%)	6,901	207.03	0	0	30,000	34,500	25,500
11/11/2025	30,000	0 (0%)	7,100	213	0	0	30,000	34,500	25,500
10/11/2025	30,000	0 (0%)	0	0	0	0	30,000	34,500	25,500
07/11/2025	29,800	0 (0%)	1,200	35.94	0	0	29,800	34,200	25,400
06/11/2025	31,000	0.2 (0.65%)	10,200	303.8	0	0	30,800	35,400	26,200
05/11/2025	30,800	0 (0%)	200	6.16	0	0	30,800	35,400	26,200
04/11/2025	30,800	0 (0%)	3,001	92.43	0	0	30,800	35,400	26,200
03/11/2025	30,900	0 (0%)	20,100	619.09	0	0	30,900	35,500	26,300
31/10/2025	30,800	0 (0%)	9,634	297.34	0	0	30,800	35,400	26,200
30/10/2025	30,700	0 (0%)	2,266	69.73	0	0	30,700	35,300	26,100
29/10/2025	30,700	0 (0%)	100	3.07	0	0	30,700	35,300	26,100
28/10/2025	30,700	-0.1 (-0.32%)	2,700	82.89	0	0	30,800	35,400	26,200
27/10/2025	30,800	0.1 (0.33%)	1,220	37.58	0	0	30,700	35,300	26,100
24/10/2025	30,900	0.2 (0.65%)	9,300	285.05	0	0	30,700	35,300	26,100
23/10/2025	31,000	1 (3.33%)	1,006	30.87	0	0	30,000	34,500	25,500
22/10/2025	30,000	0 (0%)	2,000	60	0	0	30,000	34,500	25,500
21/10/2025	30,000	-0.3 (-0.99%)	7,301	219.37	0	0	30,300	34,800	25,800
20/10/2025	30,100	-0.3 (-0.99%)	8,900	269.98	0	0	30,400	34,900	25,900
17/10/2025	30,300	0 (0%)	1,707	51.84	0	0	30,300	34,800	25,800
16/10/2025	30,300	-0.3 (-0.98%)	2,004	60.74	0	0	30,600	35,100	26,100
15/10/2025	30,600	-0.4 (-1.29%)	3,000	91.8	0	0	31,000	35,600	26,400
14/10/2025	31,000	0.1 (0.32%)	200	6.2	0	0	30,900	35,500	26,300
13/10/2025	30,900	0.1 (0.32%)	9,501	293.37	0	0	30,800	35,400	26,200
10/10/2025	30,900	0 (0%)	5,100	157.16	0	0	30,900	35,500	26,300
09/10/2025	30,900	-0.1 (-0.32%)	200	6.18	0	0	31,000	35,600	26,400
08/10/2025	31,000	0 (0%)	116	3.6	0	0	31,000	35,600	26,400
07/10/2025	31,000	0.4 (1.31%)	100	3.1	0	0	30,600	35,100	26,100
06/10/2025	31,000	-0.1 (-0.32%)	3,400	104.18	0	0	31,100	35,700	26,500
03/10/2025	31,400	0.9 (2.95%)	635	19.74	0	0	30,500	35,000	26,000
02/10/2025	30,500	-0.4 (-1.29%)	501	15.28	0	0	30,900	35,500	26,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結