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
20/03/2026	40,600	0 (0%)	3,380	136.63	0	0	40,600	44,600	36,600
19/03/2026	40,600	-0.6 (-1.46%)	10,740	435.32	0	0	41,200	45,300	37,100
18/03/2026	41,200	0.6 (1.48%)	8,330	345.41	0	0	40,600	44,600	36,600
17/03/2026	40,600	1.5 (3.84%)	44,481	1,802.73	0	0	39,100	43,000	35,200
16/03/2026	39,100	0 (0%)	1	0.04	0	0	39,100	43,000	35,200
13/03/2026	39,100	0.2 (0.51%)	500	19.32	0	0	38,900	42,700	35,100
12/03/2026	38,900	0 (0%)	17,900	684.05	0	0	38,900	42,700	35,100
11/03/2026	38,900	0.8 (2.1%)	1,500	58.51	0	0	38,100	41,900	34,300
10/03/2026	38,100	0.1 (0.26%)	400	15.24	0	0	38,000	41,800	34,200
09/03/2026	38,000	-1.6 (-4.04%)	10,301	391.9	0	0	39,600	43,500	35,700
06/03/2026	39,600	0.6 (1.54%)	19,900	785.1	0	0	39,000	42,900	35,100
05/03/2026	39,000	0 (0%)	1,100	43.12	0	0	39,000	42,900	35,100
04/03/2026	39,000	-0.2 (-0.51%)	208	8.16	0	0	39,200	43,100	35,300
03/03/2026	39,200	-0.1 (-0.25%)	132	5.16	0	0	39,300	43,200	35,400
02/03/2026	39,300	-0.4 (-1.01%)	704	27.3	0	0	39,700	43,600	35,800
27/02/2026	39,700	0 (0%)	0	0	0	0	39,700	43,600	35,800
26/02/2026	39,700	0.5 (1.28%)	3,300	130.92	0	0	39,200	43,100	35,300
25/02/2026	39,200	0.2 (0.51%)	2,700	105.96	0	0	39,000	42,900	35,100
24/02/2026	39,000	-0.2 (-0.51%)	3,501	136.64	0	0	39,200	43,100	35,300
23/02/2026	39,200	-0.2 (-0.51%)	2,201	86.69	0	0	39,400	43,300	35,500
13/02/2026	39,400	0 (0%)	0	0	0	0	39,400	43,300	35,500
12/02/2026	39,400	0 (0%)	0	0	0	0	39,400	43,300	35,500
11/02/2026	39,400	0.6 (1.55%)	3,700	143.78	0	0	38,800	42,600	35,000
10/02/2026	38,800	0 (0%)	10,000	388	0	0	38,800	42,600	35,000
09/02/2026	38,800	0.1 (0.26%)	800	31	0	0	38,700	42,500	34,900
06/02/2026	38,700	-0.2 (-0.51%)	1,300	50.35	0	0	38,900	42,700	35,100
05/02/2026	38,900	-0.3 (-0.77%)	6,000	232.97	0	0	39,200	43,100	35,300
04/02/2026	39,200	0 (0%)	3,400	133.46	0	0	39,200	43,100	35,300
03/02/2026	39,200	0.9 (2.35%)	22,200	869.15	0	0	38,300	42,100	34,500
02/02/2026	38,300	-0.6 (-1.54%)	5,100	194.4	0	0	38,900	42,700	35,100
30/01/2026	38,900	0.4 (1.04%)	501	19.49	0	0	38,500	42,300	34,700
29/01/2026	38,500	0.2 (0.52%)	1,501	57.54	0	0	38,300	42,100	34,500
28/01/2026	38,300	-0.2 (-0.52%)	9,400	360.96	0	0	38,500	42,300	34,700
27/01/2026	38,500	0 (0%)	1,500	57.75	0	0	38,500	42,300	34,700
26/01/2026	38,500	-1.2 (-3.02%)	4,501	174.38	0	0	39,700	43,600	35,800
23/01/2026	39,700	0 (0%)	3,000	119.1	0	0	39,700	43,600	35,800
22/01/2026	39,700	0.6 (1.53%)	8,222	323.65	0	0	39,100	43,000	35,200
21/01/2026	39,100	-0.4 (-1.01%)	3,678	143.81	0	0	39,500	43,400	35,600
20/01/2026	39,500	1.6 (4.22%)	47,061	1,863.31	0	0	37,900	41,600	34,200
19/01/2026	37,900	0.1 (0.26%)	9,100	344.18	0	0	37,800	41,500	34,100
16/01/2026	37,800	-0.2 (-0.53%)	846	32.15	0	0	38,000	41,800	34,200
15/01/2026	38,000	-0.2 (-0.52%)	2,744	103.99	0	0	38,200	42,000	34,400
14/01/2026	38,200	0.6 (1.6%)	305	11.64	0	0	37,600	41,300	33,900
13/01/2026	37,600	0.1 (0.27%)	332	12.52	0	0	37,500	41,200	33,800
12/01/2026	37,500	0 (0%)	1,000	37.5	0	0	37,500	41,200	33,800
09/01/2026	37,500	0 (0%)	200	7.5	0	0	37,500	41,200	33,800
08/01/2026	37,500	0 (0%)	600	22.5	0	0	37,500	41,200	33,800
07/01/2026	37,500	0 (0%)	400	15	0	0	37,500	41,200	33,800
06/01/2026	37,500	0.2 (0.54%)	1,100	41.25	0	0	37,300	41,000	33,600
05/01/2026	37,300	-0.2 (-0.53%)	2,900	108.64	0	0	37,500	41,200	33,800
31/12/2025	37,500	0 (0%)	8,400	315	0	0	37,500	41,200	33,800
30/12/2025	37,500	0.2 (0.54%)	100	3.75	0	0	37,300	41,000	33,600
29/12/2025	37,300	0 (0%)	200	7.46	0	0	37,300	41,000	33,600
26/12/2025	37,300	-0.2 (-0.53%)	3,700	138.01	0	0	37,500	41,200	33,800
25/12/2025	37,500	0 (0%)	800	30.07	0	0	37,500	41,200	33,800
24/12/2025	37,500	0 (0%)	204	7.65	0	0	37,500	41,200	33,800
23/12/2025	37,500	0 (0%)	0	0	0	0	37,500	41,200	33,800
22/12/2025	37,500	0 (0%)	5,110	191.64	0	0	37,500	41,200	33,800
19/12/2025	37,500	-0.5 (-1.32%)	3,104	116.46	0	0	38,000	41,800	34,200
18/12/2025	38,000	0 (0%)	0	0	0	0	38,000	41,800	34,200
17/12/2025	38,000	0.6 (1.6%)	1,300	49.38	0	0	37,400	41,100	33,700
16/12/2025	37,400	0.1 (0.27%)	3,200	119.94	0	0	37,300	41,000	33,600
15/12/2025	37,300	0.8 (2.19%)	818	30.39	0	0	36,500	40,100	32,900
12/12/2025	36,500	-0.9 (-2.41%)	2,800	102.28	0	0	37,400	41,100	33,700
11/12/2025	37,400	-0.1 (-0.27%)	400	14.97	0	0	37,500	41,200	33,800
10/12/2025	37,500	0 (0%)	500	18.75	0	0	37,500	41,200	33,800
09/12/2025	37,500	0 (0%)	1,700	63.75	0	0	37,500	41,200	33,800
08/12/2025	37,500	0 (0%)	1,902	72.58	0	0	37,500	41,200	33,800
05/12/2025	37,500	0 (0%)	0	0	0	0	37,500	41,200	33,800
04/12/2025	37,500	0 (0%)	0	0	0	0	37,500	41,200	33,800
03/12/2025	37,500	0 (0%)	0	0	0	0	37,500	41,200	33,800
02/12/2025	37,500	0 (0%)	500	18.75	0	0	37,500	41,200	33,800
01/12/2025	37,500	0.3 (0.81%)	2,002	75.08	0	0	37,200	40,900	33,500
28/11/2025	37,200	-0.5 (-1.33%)	1,800	67.41	0	0	37,700	41,400	34,000
27/11/2025	37,700	0.1 (0.27%)	100	3.77	0	0	37,600	41,300	33,900
26/11/2025	37,600	0 (0%)	1,300	48.88	0	0	37,600	41,300	33,900
25/11/2025	37,600	0.2 (0.53%)	202	7.57	0	0	37,400	41,100	33,700
24/11/2025	37,400	0 (0%)	1,300	48.62	0	0	37,400	41,100	33,700
21/11/2025	37,400	-0.4 (-1.06%)	301	11.25	0	0	37,800	41,500	34,100
20/11/2025	37,800	0 (0%)	1	0.04	0	0	37,800	41,500	34,100
19/11/2025	37,800	0 (0%)	15	0.56	0	0	37,800	41,500	34,100
18/11/2025	37,800	0.1 (0.27%)	501	18.94	0	0	37,700	41,400	34,000
17/11/2025	37,700	0 (0%)	0	0	0	0	37,700	41,400	34,000
14/11/2025	37,700	0.3 (0.8%)	802	30.02	0	0	37,400	41,100	33,700
13/11/2025	37,400	0 (0%)	501	18.74	0	0	37,400	41,100	33,700
12/11/2025	37,400	0 (0%)	300	11.23	0	0	37,400	41,100	33,700
11/11/2025	37,400	-0.4 (-1.06%)	3,000	112.6	0	0	37,800	41,500	34,100
10/11/2025	37,800	0.5 (1.34%)	500	18.9	0	0	37,300	41,000	33,600
07/11/2025	37,300	-0.1 (-0.27%)	3,106	115.96	0	0	37,400	41,100	33,700
06/11/2025	37,400	0 (0%)	1	0.04	0	0	37,400	41,100	33,700
05/11/2025	37,400	0 (0%)	300	11.22	0	0	37,400	41,100	33,700
04/11/2025	37,400	0 (0%)	200	7.48	0	0	37,400	41,100	33,700
03/11/2025	37,400	0 (0%)	101	3.78	0	0	37,400	41,100	33,700
31/10/2025	37,400	0 (0%)	3,000	112.2	0	0	37,400	41,100	33,700
30/10/2025	37,400	0.2 (0.54%)	4,400	164.23	0	0	37,200	40,900	33,500
29/10/2025	37,200	0.1 (0.27%)	1,100	40.82	0	0	37,100	40,800	33,400
28/10/2025	37,100	-0.1 (-0.27%)	3,600	133.73	0	0	37,200	40,900	33,500
27/10/2025	37,200	0 (0%)	0	0	0	0	37,200	40,900	33,500
24/10/2025	37,200	0 (0%)	300	11.16	0	0	37,200	40,900	33,500
23/10/2025	37,200	-0.3 (-0.8%)	12,800	476.28	0	0	37,500	41,200	33,800
22/10/2025	37,500	-0.1 (-0.27%)	1,000	37.52	0	0	37,600	41,300	33,900
21/10/2025	37,600	0 (0%)	8,948	336.43	0	0	37,600	41,300	33,900
20/10/2025	37,600	0 (0%)	3,700	139.12	0	0	37,600	41,300	33,900
17/10/2025	37,600	-0.3 (-0.79%)	100	3.76	0	0	37,900	41,600	34,200
16/10/2025	37,900	0 (0%)	500	18.95	0	0	37,900	41,600	34,200
15/10/2025	37,900	0.1 (0.26%)	300	11.35	0	0	37,800	41,500	34,100
14/10/2025	37,800	0 (0%)	649	24.51	0	0	37,800	41,500	34,100
13/10/2025	37,800	0.2 (0.53%)	1,410	53.3	0	0	37,600	41,300	33,900
10/10/2025	37,600	-0.2 (-0.53%)	3,000	113.38	0	0	37,800	41,500	34,100
09/10/2025	37,800	0.3 (0.8%)	625	23.6	0	0	37,500	41,200	33,800
08/10/2025	37,500	0 (0%)	0	0	0	0	37,500	41,200	33,800
07/10/2025	37,500	-0.3 (-0.79%)	5,509	207.62	0	0	37,800	41,500	34,100
06/10/2025	37,800	0 (0%)	0	0	0	0	37,800	41,500	34,100
03/10/2025	37,800	0 (0%)	200	7.55	0	0	37,800	41,500	34,100
02/10/2025	37,800	-0.1 (-0.26%)	1,000	37.56	0	0	37,900	41,600	34,200
01/10/2025	37,900	0 (0%)	4,824	182.83	0	0	37,900	41,600	34,200
30/09/2025	37,900	0 (0%)	1	0.04	0	0	37,900	41,600	34,200
29/09/2025	37,900	0.2 (0.53%)	1,800	67.68	0	0	37,700	41,400	34,000
26/09/2025	37,700	-0.2 (-0.53%)	401	15.07	0	0	37,900	41,600	34,200
25/09/2025	37,900	0 (0%)	102	3.86	0	0	37,900	41,600	34,200
24/09/2025	37,900	0 (0%)	6,860	259.95	0	0	37,900	41,600	34,200
23/09/2025	37,900	0.8 (2.16%)	5,000	189.34	0	0	37,100	40,800	33,400
22/09/2025	37,100	0 (0%)	1,001	37.14	0	0	37,100	40,800	33,400

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結