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
13/11/2026	29,950	0.05 (0.17%)	600	17.99	0	0	29,900	31,950	27,850
12/11/2026	30,900	0 (0%)	2,000	61.8	0	0	30,900	33,050	28,750
11/11/2026	30,900	0 (0%)	600	18.55	0	0	30,900	33,050	28,750
10/11/2026	30,900	-0.1 (-0.32%)	8,200	249.95	0	0	31,000	33,150	28,850
09/11/2026	31,000	0.05 (0.16%)	1,300	40.32	0	0	30,950	33,100	28,800
06/11/2026	30,950	-0.05 (-0.16%)	1,800	55.13	0	0	31,000	33,150	28,850
05/11/2026	31,000	0.2 (0.65%)	1,000	30.9	0	0	30,800	32,950	28,650
04/11/2026	30,800	0 (0%)	2,100	64.68	0	0	30,800	32,950	28,650
03/11/2026	30,800	0.1 (0.33%)	5,600	168.56	0	0	30,700	32,800	28,600
02/11/2026	30,700	0.4 (1.32%)	4,500	137.68	0	0	30,300	32,400	28,200
30/10/2026	30,300	-1.45 (-4.57%)	49,000	1,481.13	0	0	31,750	33,950	29,550
29/10/2026	31,750	0.75 (2.42%)	8,200	248.56	0	0	31,000	33,150	28,850
28/10/2026	31,000	-0.3 (-0.96%)	32,200	996.8	0	0	31,300	33,450	29,150
27/10/2026	31,300	-0.4 (-1.26%)	12,300	385.61	0	0	31,700	33,900	29,500
26/10/2026	31,700	0.4 (1.28%)	1,100	34.9	0	0	31,300	33,450	29,150
23/10/2026	31,300	0 (0%)	300	9.39	0	0	31,300	33,450	29,150
22/10/2026	31,300	-0.2 (-0.63%)	1,200	37.5	0	0	31,500	33,700	29,300
21/10/2026	31,500	0 (0%)	400	12.6	0	0	31,500	33,700	29,300
20/10/2026	31,500	0 (0%)	1,700	53.55	0	0	31,500	33,700	29,300
19/10/2026	31,500	0 (0%)	600	19	0	0	31,500	33,700	29,300
16/10/2026	31,500	-0.25 (-0.79%)	1,900	59.92	0	0	31,750	33,950	29,550
15/10/2026	31,750	-0.05 (-0.16%)	400	12.63	0	0	31,800	34,000	29,600
14/10/2026	31,800	0 (0%)	600	18.23	0	0	31,800	34,000	29,600
13/10/2026	32,800	0 (0%)	200	6.56	0	0	32,800	35,050	30,550
12/10/2026	32,800	0 (0%)	2,500	81.99	0	0	32,800	35,050	30,550
09/10/2026	32,800	0 (0%)	600	19.64	0	0	32,800	35,050	30,550
08/10/2026	32,800	1 (3.14%)	5,400	171.82	0	0	31,800	34,000	29,600
07/10/2026	31,800	-1.05 (-3.2%)	1,500	49.14	0	0	32,850	35,100	30,600
06/10/2026	32,850	0.45 (1.39%)	600	19.53	0	0	32,400	34,650	30,150
05/10/2026	32,400	0 (0%)	3,700	119.88	0	0	32,400	34,650	30,150
02/10/2026	32,400	0.65 (2.05%)	400	12.96	0	0	31,750	33,950	29,550
01/10/2026	31,750	-0.7 (-2.16%)	3,800	123.07	0	0	32,450	34,700	30,200
30/09/2026	32,450	0.85 (2.69%)	1,600	50.5	0	0	31,600	33,800	29,400
29/09/2026	31,600	0.05 (0.16%)	5,000	157.99	0	0	31,550	33,750	29,350
28/09/2026	31,550	-0.05 (-0.16%)	3,200	101.11	0	0	31,600	33,800	29,400
25/09/2026	31,600	0 (0%)	7,300	230.54	0	0	31,600	33,800	29,400
24/09/2026	31,600	0 (0%)	0	0	0	0	31,600	33,800	29,400
23/09/2026	31,600	0 (0%)	2,200	69.42	0	0	31,600	33,800	29,400
22/09/2026	31,600	-0.9 (-2.77%)	6,800	215.88	0	0	32,500	34,750	30,250
21/09/2026	32,500	0 (0%)	400	13	0	0	32,500	34,750	30,250
18/09/2026	32,500	0.95 (3.01%)	100	3.25	0	0	31,550	33,750	29,350
17/09/2026	31,550	0 (0%)	100	3.16	0	0	31,550	33,750	29,350
16/09/2026	31,550	0 (0%)	300	9.47	0	0	31,550	33,750	29,350
15/09/2026	31,550	0 (0%)	400	12.67	0	0	31,550	33,750	29,350
14/09/2026	31,550	-0.35 (-1.1%)	3,700	116.76	0	0	31,900	34,100	29,700
11/09/2026	31,900	-0.1 (-0.31%)	300	9.57	0	0	32,000	34,200	29,800
10/09/2026	32,000	0 (0%)	5,000	160	0	0	32,000	34,200	29,800
09/09/2026	32,000	0 (0%)	2,100	66.87	0	0	32,000	34,200	29,800
08/09/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
07/09/2026	32,000	0 (0%)	100	3.2	0	0	32,000	34,200	29,800
04/09/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
03/09/2026	32,000	0 (0%)	2,200	70.	0	0	32,000	34,200	29,800
28/08/2026	32,000	0 (0%)	1,300	41.6	0	0	32,000	34,200	29,800
27/08/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
26/08/2026	32,000	-1.8 (-5.33%)	1,500	48.11	0	0	33,800	36,150	31,450
25/08/2026	33,800	0.8 (2.42%)	1,400	46.88	0	0	33,000	35,300	30,700
24/08/2026	33,000	0 (0%)	800	26.39	0	0	33,000	35,300	30,700
21/08/2026	33,000	0.8 (2.48%)	200	6.6	0	0	32,200	34,450	29,950
20/08/2026	32,200	0 (0%)	1,000	32.2	0	0	32,200	34,450	29,950
19/08/2026	32,200	0 (0%)	1,900	60.93	0	0	32,200	34,450	29,950
18/08/2026	32,200	0 (0%)	400	13.12	0	0	32,200	34,450	29,950
17/08/2026	32,200	0 (0%)	0	0	0	0	32,200	34,450	29,950
14/08/2026	32,200	0.2 (0.63%)	800	25.76	0	0	32,000	34,200	29,800
13/08/2026	32,000	-0.5 (-1.54%)	200	6.4	0	0	32,500	34,750	30,250
12/08/2026	32,500	0 (0%)	0	0	0	0	32,500	34,750	30,250
11/08/2026	32,500	0.5 (1.56%)	200	6.45	0	0	32,000	34,200	29,800
10/08/2026	32,000	0 (0%)	1,100	35.4	0	0	32,000	34,200	29,800
07/08/2026	32,000	0 (0%)	3,100	98.86	0	0	32,000	34,200	29,800
06/08/2026	32,000	0 (0%)	11,000	352	0	0	32,000	34,200	29,800
05/08/2026	32,000	0.5 (1.59%)	100	3.2	0	0	31,500	33,700	29,300
04/08/2026	31,500	0 (0%)	11,500	362.25	0	0	31,500	33,700	29,300
03/08/2026	31,500	0 (0%)	100	3.15	0	0	31,500	33,700	29,300
31/07/2026	31,500	-0.4 (-1.25%)	5,500	173.38	0	0	31,900	34,100	29,700
30/07/2026	31,900	0.15 (0.47%)	1,500	47.73	0	0	31,750	33,950	29,550
29/07/2026	31,750	-0.25 (-0.78%)	1,900	60.06	0	0	32,000	34,200	29,800
28/07/2026	32,000	0 (0%)	700	22.4	0	0	32,000	34,200	29,800
27/07/2026	32,000	0.1 (0.31%)	4,500	143.19	0	0	31,900	34,100	29,700
24/07/2026	31,900	-0.1 (-0.31%)	4,500	143.22	0	0	32,000	34,200	29,800
23/07/2026	32,000	0.1 (0.31%)	8,000	256.53	0	0	31,900	34,100	29,700
22/07/2026	31,900	0.05 (0.16%)	11,300	357.68	0	0	31,850	34,050	29,650
21/07/2026	31,850	0 (0%)	0	0	0	0	31,850	34,050	29,650
20/07/2026	31,850	-0.15 (-0.47%)	15,500	492.7	0	0	32,000	34,200	29,800
17/07/2026	32,000	0.5 (1.59%)	4,300	136.42	0	0	31,500	33,700	29,300
16/07/2026	31,500	-0.5 (-1.56%)	1,600	50.4	0	0	32,000	34,200	29,800
15/07/2026	32,000	0 (0%)	7,900	252.7	0	0	32,000	34,200	29,800
14/07/2026	32,000	0 (0%)	4,900	156.8	0	0	32,000	34,200	29,800
13/07/2026	32,000	-0.2 (-0.62%)	1,900	61.4	0	0	32,200	34,450	29,950
10/07/2026	32,200	-0.65 (-1.98%)	1,500	48.51	0	0	32,850	35,100	30,600
09/07/2026	32,850	0.75 (2.34%)	1,300	41.96	0	0	32,100	34,300	29,900
08/07/2026	32,100	0 (0%)	600	19.38	0	0	32,100	34,300	29,900
07/07/2026	32,100	0.1 (0.31%)	4,000	128.42	0	0	32,000	34,200	29,800
06/07/2026	32,000	-0.5 (-1.54%)	1,600	51.5	0	0	32,500	34,750	30,250
03/07/2026	32,500	-0.65 (-1.96%)	100	3.25	0	0	33,150	35,450	30,850
02/07/2026	33,150	0 (0%)	0	0	0	0	33,150	35,450	30,850
01/07/2026	33,150	0.15 (0.45%)	2,500	81.12	0	0	33,000	35,300	30,700
30/06/2026	33,000	-0.75 (-2.22%)	2,100	69.28	0	0	33,750	36,100	31,400
29/06/2026	33,750	1.25 (3.85%)	100	3.38	0	0	32,500	34,750	30,250
26/06/2026	32,500	0 (0%)	6,400	208	0	0	32,500	34,750	30,250
25/06/2026	32,500	0 (0%)	0	0	0	0	32,500	34,750	30,250
24/06/2026	32,500	0 (0%)	600	19.5	0	0	32,500	34,750	30,250
23/06/2026	32,500	0 (0%)	1,100	35.74	0	0	32,500	34,750	30,250
22/06/2026	32,500	0 (0%)	100	3.25	0	0	32,500	34,750	30,250
19/06/2026	32,500	0 (0%)	4,700	152.75	0	0	32,500	34,750	30,250
18/06/2026	32,500	0.5 (1.56%)	1,900	61.5	0	0	32,000	34,200	29,800
17/06/2026	32,000	-0.7 (-2.14%)	2,700	85.52	0	0	32,700	34,950	30,450
16/06/2026	32,700	-0.05 (-0.15%)	400	13.08	0	0	32,750	35,000	30,500
15/06/2026	32,750	0 (0%)	700	22.93	0	0	32,750	35,000	30,500
12/06/2026	32,750	0 (0%)	500	16.24	0	0	32,750	35,000	30,500
11/06/2026	32,750	-0.2 (-0.61%)	1,100	35.88	0	0	32,950	35,250	30,650
10/06/2026	32,950	0 (0%)	0	0	0	0	32,950	35,250	30,650
09/06/2026	32,950	-0.05 (-0.15%)	200	6.42	0	0	33,000	35,300	30,700
08/06/2026	33,000	0 (0%)	0	0	0	0	33,000	35,300	30,700
05/06/2026	33,000	1 (3.13%)	2,500	80.15	0	0	32,000	34,200	29,800
04/06/2026	32,000	0 (0%)	400	12.8	0	0	32,000	34,200	29,800
03/06/2026	32,000	0.65 (2.07%)	3,500	111.	0	0	31,350	33,500	29,200
02/06/2026	31,350	-2 (-6.%)	1,100	34.69	0	0	33,350	35,650	31,050
01/06/2026	33,350	1.45 (4.55%)	200	6.53	0	0	31,900	34,100	29,700
29/05/2026	31,900	0.05 (0.16%)	200	6.38	0	0	31,850	34,050	29,650
28/05/2026	31,850	-1.1 (-3.34%)	4,200	134.25	0	0	32,950	35,250	30,650
27/05/2026	33,950	-0.05 (-0.15%)	200	6.6	0	0	34,000	36,350	31,650
26/05/2026	34,000	2 (6.25%)	21,000	672.5	0	0	32,000	34,200	29,800
25/05/2026	32,000	0 (0%)	9,500	304.14	0	0	32,000	34,200	29,800
22/05/2026	32,000	-0.1 (-0.31%)	1,700	54.52	0	0	32,100	34,300	29,900
21/05/2026	32,100	-0.4 (-1.23%)	4,200	134.86	0	0	32,500	34,750	30,250
20/05/2026	32,500	0 (0%)	5,000	162.5	0	0	32,500	34,750	30,250
19/05/2026	32,500	0.5 (1.56%)	4,500	146.26	0	0	32,000	34,200	29,800
18/05/2026	32,000	0 (0%)	15,200	488.83	0	0	32,000	34,200	29,800
15/05/2026	32,000	-1.2 (-3.61%)	3,800	123.49	0	0	33,200	35,500	30,900
14/05/2026	33,200	0.2 (0.61%)	1,300	43.09	0	0	33,000	35,300	30,700
13/05/2026	33,000	0.3 (0.92%)	2,200	72.07	0	0	32,700	34,950	30,450

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結