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
25/09/2026	59,000	0 (0%)	0	0	0	0	59,000	63,100	54,900
24/09/2026	59,000	0 (0%)	0	0	0	0	59,000	63,100	54,900
23/09/2026	59,000	-0.1 (-0.17%)	1,000	58.85	24,000	1,423.2	59,100	63,200	55,000
22/09/2026	59,100	0 (0%)	0	0	0	0	59,100	63,200	55,000
21/09/2026	59,100	-0.7 (-1.17%)	34,600	2,127.18	0	0	59,800	63,900	55,700
18/09/2026	59,800	0 (0%)	0	0	0	0	59,800	63,900	55,700
17/09/2026	59,800	-0.1 (-0.17%)	1,900	113.8	0	0	59,900	64,000	55,800
16/09/2026	59,900	0.9 (1.53%)	26,200	1,565.99	0	0	59,000	63,100	54,900
15/09/2026	59,000	0 (0%)	1,300	76.16	0	0	59,000	63,100	54,900
14/09/2026	59,000	0 (0%)	800	46.92	0	0	59,000	63,100	54,900
11/09/2026	59,000	-1 (-1.67%)	5,000	294.96	0	0	60,000	64,200	55,800
10/09/2026	60,000	1.9 (3.27%)	100	6	0	0	58,100	62,100	54,100
09/09/2026	58,100	-2.1 (-3.49%)	26,700	1,553.24	0	0	60,200	64,400	56,000
08/09/2026	60,200	0.3 (0.5%)	4,300	255.36	0	0	59,900	64,000	55,800
07/09/2026	59,900	0.3 (0.5%)	1,700	99.61	0	0	59,600	63,700	55,500
04/09/2026	59,600	0.3 (0.51%)	500	29.8	0	0	59,300	63,400	55,200
03/09/2026	59,300	0 (0%)	7,100	420.7	210,000	12,600	59,300	63,400	55,200
28/08/2026	59,300	0.7 (1.19%)	200	11.89	0	0	58,600	62,700	54,500
27/08/2026	58,600	0 (0%)	0	0	0	0	58,600	62,700	54,500
26/08/2026	58,600	0.2 (0.34%)	2,100	123.06	0	0	58,400	62,400	54,400
25/08/2026	58,400	0.1 (0.17%)	2,300	134.29	0	0	58,300	62,300	54,300
24/08/2026	58,300	0.6 (1.04%)	10,100	602.63	27,700	1,634.3	57,700	61,700	53,700
21/08/2026	57,700	0.6 (1.05%)	5,100	298.25	0	0	57,100	61,000	53,200
20/08/2026	57,100	1.5 (2.7%)	1,300	74.15	0	0	55,600	59,400	51,800
19/08/2026	55,600	-1.8 (-3.14%)	9,300	544.21	2,600,000	151,575	57,400	61,400	53,400
18/08/2026	57,400	-1.4 (-2.38%)	41,100	2,385.69	500,000	30,000	58,800	62,900	54,700
17/08/2026	58,800	-0.2 (-0.34%)	2,300	134.95	2,600,000	152,100	59,000	63,100	54,900
14/08/2026	59,000	0 (0%)	5,600	331.32	0	0	59,000	63,100	54,900
13/08/2026	59,000	0.9 (1.55%)	2,100	124.45	0	0	58,100	62,100	54,100
12/08/2026	58,100	-3.9 (-6.29%)	35,100	2,096.27	0	0	62,000	66,300	57,700
11/08/2026	62,000	0 (0%)	101,900	6,152.54	2,881,500	167,107.2	62,000	66,300	57,700
10/08/2026	62,000	1.7 (2.82%)	224,500	13,772.81	0	0	60,300	64,500	56,100
07/08/2026	60,300	0 (0%)	1,400	84.42	0	0	60,300	64,500	56,100
06/08/2026	60,300	0 (0%)	17,200	1,036.98	0	0	60,300	64,500	56,100
05/08/2026	60,300	1 (1.69%)	33,900	2,039.47	25,000	1,475	59,300	63,400	55,200
04/08/2026	59,300	-0.2 (-0.34%)	500	29.67	0	0	59,500	63,600	55,400
03/08/2026	59,500	0.3 (0.51%)	1,300	77.29	0	0	59,200	63,300	55,100
31/07/2026	59,200	0.1 (0.17%)	1,600	94.71	0	0	59,100	63,200	55,000
30/07/2026	59,100	0.1 (0.17%)	48,900	2,914.67	0	0	59,000	63,100	54,900
29/07/2026	59,000	0 (0%)	300	17.98	0	0	59,000	63,100	54,900
28/07/2026	59,000	0 (0%)	47,300	2,790.7	0	0	59,000	63,100	54,900
27/07/2026	59,000	0.5 (0.85%)	3,200	187.87	0	0	58,500	62,500	54,500
24/07/2026	58,500	-1.2 (-2.01%)	5,600	325.57	0	0	59,700	63,800	55,600
23/07/2026	59,700	-0.3 (-0.5%)	1,500	89.11	0	0	60,000	64,200	55,800
22/07/2026	60,000	2.1 (3.63%)	2,000	120	0	0	57,900	61,900	53,900
21/07/2026	57,900	-3.1 (-5.08%)	3,500	206.68	0	0	61,000	65,200	56,800
20/07/2026	61,000	0 (0%)	18,100	1,099.11	0	0	61,000	65,200	56,800
17/07/2026	61,000	2.7 (4.63%)	44,700	2,727.19	0	0	58,300	62,300	54,300
16/07/2026	58,300	0.3 (0.52%)	642,200	39,299.86	0	0	58,000	62,000	54,000
15/07/2026	58,000	-3.2 (-5.23%)	203,300	12,503.13	0	0	61,200	65,400	57,000
14/07/2026	63,000	3 (5%)	28,700	1,788.72	0	0	60,000	64,200	55,800
13/07/2026	60,000	-1 (-1.64%)	30,300	1,818	150,000	8,550	61,000	65,200	56,800
10/07/2026	61,000	1 (1.67%)	94,600	5,758.5	0	0	60,000	64,200	55,800
09/07/2026	60,000	-0.5 (-0.83%)	4,500	270.25	0	0	60,500	64,700	56,300
08/07/2026	60,500	0.5 (0.83%)	36,200	2,177	0	0	60,000	64,200	55,800
07/07/2026	60,000	-0.4 (-0.66%)	12,500	745.28	40,000	2,340	60,400	64,600	56,200
06/07/2026	60,400	1.4 (2.37%)	162,400	9,743.52	30,000	1,755	59,000	63,100	54,900
03/07/2026	59,000	0 (0%)	5,100	296.17	30,000	1,755	59,000	63,100	54,900
02/07/2026	59,000	-1 (-1.67%)	5,800	336.87	30,000	1,755	60,000	64,200	55,800
01/07/2026	60,000	3 (5.26%)	42,300	2,489.21	0	0	57,000	60,900	53,100
30/06/2026	57,000	-0.9 (-1.55%)	2,400	136.8	1,154,000	66,665.2	57,900	61,900	53,900
29/06/2026	57,900	-0.1 (-0.17%)	1,200	69.38	30,000	1,680	58,000	62,000	54,000
26/06/2026	58,000	1 (1.75%)	5,200	299.1	0	0	57,000	60,900	53,100
25/06/2026	57,000	0 (0%)	42,300	2,428.6	0	0	57,000	60,900	53,100
24/06/2026	57,000	-1.5 (-2.56%)	2,200	125.48	0	0	58,500	62,500	54,500
23/06/2026	58,500	0 (0%)	1,300	74.42	0	0	58,500	62,500	54,500
22/06/2026	58,500	-0.2 (-0.34%)	2,500	143.24	0	0	58,700	62,800	54,600
19/06/2026	58,700	0.7 (1.21%)	1,000	58.37	0	0	58,000	62,000	54,000
18/06/2026	58,000	1 (1.75%)	6,200	359.08	58,040	3,081.92	57,000	60,900	53,100
17/06/2026	57,000	-0.1 (-0.18%)	800	46.25	170,000	9,095	57,100	61,000	53,200
16/06/2026	57,100	-0.7 (-1.21%)	13,100	748.01	30,000	1,620	57,800	61,800	53,800
15/06/2026	57,800	0.3 (0.52%)	200	11.48	0	0	57,500	61,500	53,500
12/06/2026	57,500	0 (0%)	0	0	0	0	57,500	61,500	53,500
11/06/2026	57,500	0.5 (0.88%)	100	5.75	0	0	57,000	60,900	53,100
10/06/2026	57,000	-1 (-1.72%)	400	23.08	30,000	1,860	58,000	62,000	54,000
09/06/2026	58,000	-1 (-1.69%)	800	45.55	0	0	59,000	63,100	54,900
08/06/2026	59,000	0 (0%)	100	5.9	1,642,900	103,663.99	59,000	63,100	54,900
05/06/2026	59,000	-2.4 (-3.91%)	500	29.43	0	0	61,400	65,600	57,200
04/06/2026	61,400	1.5 (2.5%)	300	18.1	1,612,900	89,999.82	59,900	64,000	55,800
03/06/2026	59,900	2 (3.45%)	400	24.06	25,000	1,347.5	57,900	61,900	53,900
02/06/2026	57,900	-2.6 (-4.3%)	5,300	311.02	0	0	60,500	64,700	56,300
01/06/2026	60,500	3 (5.22%)	1,200	69.02	25,000	1,337.5	57,500	61,500	53,500
29/05/2026	57,500	0.3 (0.52%)	600	34.25	20,000	1,064	57,200	61,200	53,200
28/05/2026	57,200	0 (0%)	600	34.31	40,000	2,160	57,200	61,200	53,200
27/05/2026	57,200	0.2 (0.35%)	2,300	131.34	0	0	57,000	60,900	53,100
26/05/2026	57,000	-0.2 (-0.35%)	2,000	114.1	0	0	57,200	61,200	53,200
25/05/2026	57,200	-0.2 (-0.35%)	10,400	595.02	270,000	14,418	57,400	61,400	53,400
22/05/2026	57,400	1.4 (2.5%)	43,600	2,448.09	0	0	56,000	59,900	52,100
21/05/2026	56,000	0 (0%)	18,800	1,024.16	0	0	56,000	59,900	52,100
20/05/2026	56,000	-1.9 (-3.28%)	18,800	1,060.04	40,000	2,156	57,900	61,900	53,900
19/05/2026	57,900	0 (0%)	2,100	119.79	0	0	57,900	61,900	53,900
18/05/2026	57,900	0.9 (1.58%)	17,800	971.83	500,000	30,450	57,000	60,900	53,100
15/05/2026	57,000	0 (0%)	9,300	534.1	0	0	57,000	60,900	53,100
14/05/2026	57,000	0 (0%)	71,700	4,086.9	0	0	57,000	60,900	53,100
13/05/2026	57,000	0 (0%)	31,000	1,767	0	0	57,000	60,900	53,100
12/05/2026	57,000	-0.2 (-0.35%)	9,400	535.53	500,000	26,600	57,200	61,200	53,200
11/05/2026	57,200	-0.2 (-0.35%)	11,400	622.25	0	0	57,400	61,400	53,400
08/05/2026	57,400	0.2 (0.35%)	12,400	693.79	0	0	57,200	61,200	53,200
07/05/2026	57,200	0.2 (0.35%)	94,500	5,217.77	0	0	57,000	60,900	53,100
06/05/2026	57,000	0 (0%)	1,200	68.4	0	0	57,000	60,900	53,100
05/05/2026	57,000	-0.9 (-1.55%)	5,100	290.79	160,000	8,624	57,900	61,900	53,900
04/05/2026	57,900	0.3 (0.52%)	400	22.8	0	0	57,600	61,600	53,600
29/04/2026	57,600	0.3 (0.52%)	1,200	69.11	0	0	57,300	61,300	53,300
28/04/2026	57,300	-0.2 (-0.35%)	5,100	293.23	0	0	57,500	61,500	53,500
24/04/2026	57,500	-0.2 (-0.35%)	2,200	127.59	0	0	57,700	61,700	53,700
23/04/2026	57,700	0.5 (0.87%)	5,100	294.22	0	0	57,200	61,200	53,200
22/04/2026	57,200	-0.2 (-0.35%)	200	11.46	0	0	57,400	61,400	53,400
21/04/2026	57,400	-0.2 (-0.35%)	1,200	68.68	0	0	57,600	61,600	53,600
20/04/2026	57,600	0.6 (1.05%)	9,700	545.02	309,900	17,664.3	57,000	60,900	53,100
17/04/2026	57,000	0.1 (0.18%)	100	5.7	0	0	56,900	60,800	53,000
16/04/2026	56,900	0.2 (0.35%)	3,400	192.47	0	0	56,700	60,600	52,800
15/04/2026	56,700	0.7 (1.25%)	8,900	503.1	1,190,100	66,645.6	56,000	59,900	52,100
14/04/2026	56,000	-0.7 (-1.23%)	4,000	224.39	0	0	56,700	60,600	52,800
13/04/2026	58,000	0.6 (1.05%)	17,300	995.18	4,600,000	265,880	57,400	61,400	53,400
10/04/2026	57,400	0.5 (0.88%)	7,900	452.06	0	0	56,900	60,800	53,000
09/04/2026	56,900	-0.3 (-0.52%)	4,200	239.35	4,600,000	266,800	57,200	61,200	53,200
08/04/2026	57,200	0 (0%)	1,900	108.06	0	0	57,200	61,200	53,200
07/04/2026	57,200	-0.1 (-0.17%)	600	34.63	0	0	57,300	61,300	53,300
06/04/2026	57,300	0 (0%)	0	0	0	0	57,300	61,300	53,300
03/04/2026	57,300	0.4 (0.7%)	300	17.21	0	0	56,900	60,800	53,000
02/04/2026	56,900	0.9 (1.61%)	5,200	293.29	0	0	56,000	59,900	52,100
01/04/2026	56,000	1 (1.82%)	101,000	5,580.08	100,000	5,450	55,000	58,800	51,200
31/03/2026	55,000	0.5 (0.92%)	238,900	13,134.02	0	0	54,500	58,300	50,700
30/03/2026	54,500	1.3 (2.44%)	33,700	1,829.7	30,000	1,485	53,200	56,900	49,500
27/03/2026	53,200	-2.2 (-3.97%)	9,300	499.35	520,085	27,044.42	55,400	59,200	51,600
26/03/2026	55,400	-0.1 (-0.18%)	100	5.54	0	0	55,500	59,300	51,700
25/03/2026	55,500	1 (1.83%)	400	22.34	0	0	54,500	58,300	50,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結