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
19/05/2026	4,700	0 (0%)	3,100	14.75	0	0	4,700	5,400	4,000
18/05/2026	4,700	-0.2 (-4.08%)	8,724	40.62	0	0	4,900	5,600	4,200
15/05/2026	4,900	0 (0%)	100	0.49	0	0	4,900	5,600	4,200
14/05/2026	4,900	0 (0%)	21,000	102.9	0	0	4,900	5,600	4,200
13/05/2026	5,000	0.2 (4.17%)	1,000	4.92	0	0	4,800	5,500	4,100
12/05/2026	4,800	0 (0%)	7,749	37.16	0	0	4,800	5,500	4,100
11/05/2026	4,800	0 (0%)	500	2.4	0	0	4,800	5,500	4,100
08/05/2026	4,900	0.1 (2.08%)	4,000	19.22	0	0	4,800	5,500	4,100
07/05/2026	4,900	0.1 (2.08%)	3,011	14.43	0	0	4,800	5,500	4,100
06/05/2026	4,800	-0.1 (-2.04%)	711	3.43	0	0	4,900	5,600	4,200
05/05/2026	4,900	0 (0%)	1	0.	0	0	4,900	5,600	4,200
04/05/2026	4,800	0 (0%)	2,512	12.19	0	0	4,800	5,500	4,100
29/04/2026	4,900	0.1 (2.08%)	3,600	17.42	0	0	4,800	5,500	4,100
28/04/2026	4,900	0 (0%)	6,400	31.02	0	0	4,900	5,600	4,200
24/04/2026	4,900	0.1 (2.08%)	3,701	18.13	0	0	4,800	5,500	4,100
23/04/2026	4,900	0 (0%)	63,311	305.97	0	0	4,900	5,600	4,200
22/04/2026	4,900	-0.1 (-2%)	11,300	55.47	0	0	5,000	5,700	4,300
21/04/2026	5,000	0 (0%)	8,812	44.06	0	0	5,000	5,700	4,300
20/04/2026	5,100	0.2 (4.08%)	22,600	112.58	0	0	4,900	5,600	4,200
17/04/2026	5,000	0.1 (2.04%)	19,500	95.58	0	0	4,900	5,600	4,200
16/04/2026	5,000	0.1 (2.04%)	10,607	51.48	0	0	4,900	5,600	4,200
15/04/2026	4,800	-0.2 (-4%)	13,331	65.88	0	0	5,000	5,700	4,300
14/04/2026	5,100	0.2 (4.08%)	56,700	285.52	0	0	4,900	5,600	4,200
13/04/2026	4,900	0 (0%)	3,300	16.24	0	0	4,900	5,600	4,200
10/04/2026	4,900	0 (0%)	22,000	107.74	0	0	4,900	5,600	4,200
09/04/2026	4,800	-0.2 (-4%)	10,002	48.7	0	0	5,000	5,700	4,300
08/04/2026	4,900	-0.1 (-2%)	35,952	178.05	0	0	5,000	5,700	4,300
07/04/2026	5,100	0 (0%)	500	2.49	0	0	5,100	5,800	4,400
06/04/2026	5,000	0.1 (2.04%)	157,302	800.99	0	0	4,900	5,600	4,200
03/04/2026	4,900	0 (0%)	8,400	41.54	0	0	4,900	5,600	4,200
02/04/2026	4,900	-0.1 (-2%)	13,272	65.27	0	0	5,000	5,700	4,300
01/04/2026	5,100	0.1 (2%)	42,111	210.07	0	0	5,000	5,700	4,300
31/03/2026	5,000	0.2 (4.17%)	46,231	229.91	0	0	4,800	5,500	4,100
30/03/2026	4,800	0 (0%)	22,913	110.29	0	0	4,800	5,500	4,100
27/03/2026	4,900	0.1 (2.08%)	4,806	23.12	0	0	4,800	5,500	4,100
26/03/2026	4,800	-0.2 (-4%)	1,700	8.18	0	0	5,000	5,700	4,300
25/03/2026	4,800	0 (0%)	118,050	589.94	0	0	4,800	5,500	4,100
24/03/2026	4,800	0 (0%)	36,810	176.72	0	0	4,800	5,500	4,100
23/03/2026	4,800	-0.1 (-2.04%)	45,896	220.06	0	0	4,900	5,600	4,200
20/03/2026	4,800	0 (0%)	53,200	258.66	0	0	4,800	5,500	4,100
19/03/2026	4,800	0 (0%)	60,129	289.13	0	0	4,800	5,500	4,100
18/03/2026	4,900	0 (0%)	14,111	68.23	0	0	4,900	5,600	4,200
17/03/2026	4,900	0.1 (2.08%)	209,900	1,026.23	0	0	4,800	5,500	4,100
16/03/2026	4,800	0 (0%)	6,600	31.54	0	0	4,800	5,500	4,100
13/03/2026	4,800	-0.1 (-2.04%)	4,300	20.64	0	0	4,900	5,600	4,200
12/03/2026	4,800	-0.1 (-2.04%)	1,539	7.49	0	0	4,900	5,600	4,200
11/03/2026	4,900	0.1 (2.08%)	4,574	22.47	0	0	4,800	5,500	4,100
10/03/2026	4,500	-0.2 (-4.26%)	32,300	153.74	0	0	4,700	5,400	4,000
09/03/2026	4,400	-0.5 (-10.2%)	35,304	167.06	0	0	4,900	5,600	4,200
06/03/2026	4,900	-0.1 (-2%)	22,400	110.07	0	0	5,000	5,700	4,300
05/03/2026	5,000	0.1 (2.04%)	600	3	0	0	4,900	5,600	4,200
04/03/2026	4,900	-0.1 (-2%)	77,601	377.03	0	0	5,000	5,700	4,300
03/03/2026	5,000	0 (0%)	67,800	341.25	0	0	5,000	5,700	4,300
02/03/2026	5,100	0.1 (2%)	26,019	131.08	0	0	5,000	5,700	4,300
27/02/2026	5,000	-0.3 (-5.66%)	72,600	365.58	0	0	5,300	6,000	4,600
26/02/2026	5,300	0 (0%)	12,400	65.49	0	0	5,300	6,000	4,600
25/02/2026	5,300	0 (0%)	102,930	543.41	0	0	5,300	6,000	4,600
24/02/2026	5,200	0 (0%)	13,100	69.18	0	0	5,200	5,900	4,500
23/02/2026	5,100	0 (0%)	13,200	68.09	0	0	5,100	5,800	4,400
13/02/2026	5,300	0.4 (8.16%)	8,201	41.75	0	0	4,900	5,600	4,200
12/02/2026	5,100	0.1 (2%)	40,100	196.86	0	0	5,000	5,700	4,300
11/02/2026	5,100	0.1 (2%)	800	4.01	0	0	5,000	5,700	4,300
10/02/2026	5,000	0 (0%)	7,800	39	0	0	5,000	5,700	4,300
09/02/2026	5,100	0 (0%)	6,311	31.62	0	0	5,100	5,800	4,400
06/02/2026	5,100	0 (0%)	20,900	107.27	0	0	5,100	5,800	4,400
05/02/2026	5,300	-0.1 (-1.85%)	17,297	87.99	0	0	5,400	6,200	4,600
04/02/2026	5,200	-0.1 (-1.89%)	56,701	304.29	0	0	5,300	6,000	4,600
03/02/2026	5,100	-0.1 (-1.92%)	6,200	32.82	0	0	5,200	5,900	4,500
02/02/2026	5,100	0 (0%)	3,500	18.3	0	0	5,100	5,800	4,400
30/01/2026	5,100	0 (0%)	6,603	33.78	0	0	5,100	5,800	4,400
29/01/2026	5,100	0 (0%)	19,800	101.25	0	0	5,100	5,800	4,400
28/01/2026	5,000	-0.1 (-1.96%)	6,800	34.92	0	0	5,100	5,800	4,400
27/01/2026	5,200	-0.1 (-1.89%)	7,200	36.5	0	0	5,300	6,000	4,600
26/01/2026	5,200	0 (0%)	22,800	119.91	0	0	5,200	5,900	4,500
23/01/2026	5,300	0.1 (1.92%)	20,600	106.12	0	0	5,200	5,900	4,500
22/01/2026	5,200	0.1 (1.96%)	11,100	57.52	0	0	5,100	5,800	4,400
21/01/2026	5,100	-0.3 (-5.56%)	19,058	97.93	0	0	5,400	6,200	4,600
20/01/2026	5,400	0 (0%)	11,200	60.85	0	0	5,400	6,200	4,600
19/01/2026	5,400	-0.1 (-1.82%)	67,844	365.48	0	0	5,500	6,300	4,700
16/01/2026	5,400	0.1 (1.89%)	140,468	778.98	0	0	5,300	6,000	4,600
15/01/2026	5,400	0.4 (8%)	140,520	750.2	0	0	5,000	5,700	4,300
14/01/2026	4,900	0.1 (2.08%)	17,324	86.38	0	0	4,800	5,500	4,100
13/01/2026	4,700	-0.3 (-6%)	8,421	40.54	0	0	5,000	5,700	4,300
12/01/2026	5,000	0 (0%)	26,333	131.82	0	0	5,000	5,700	4,300
09/01/2026	4,900	-0.1 (-2%)	7,915	39.55	0	0	5,000	5,700	4,300
08/01/2026	4,900	-0.1 (-2%)	19,000	94.15	0	0	5,000	5,700	4,300
07/01/2026	5,000	0.1 (2.04%)	3,166	15.82	0	0	4,900	5,600	4,200
06/01/2026	4,800	-0.2 (-4%)	12,101	59.38	0	0	5,000	5,700	4,300
05/01/2026	5,000	-0.3 (-5.66%)	900	4.51	0	0	5,300	6,000	4,600
31/12/2025	5,100	0.1 (2%)	120,971	640.75	205,000	881.5	5,000	5,700	4,300
30/12/2025	4,900	0.3 (6.52%)	157,767	784.46	0	0	4,600	5,200	4,000
29/12/2025	4,600	0.1 (2.22%)	4,101	18.7	0	0	4,500	5,100	3,900
26/12/2025	4,600	0.2 (4.55%)	6,500	29.04	0	0	4,400	5,000	3,800
25/12/2025	4,500	-0.1 (-2.17%)	60,900	266.24	0	0	4,600	5,200	4,000
24/12/2025	4,600	-0.1 (-2.13%)	24,570	113.02	0	0	4,700	5,400	4,000
23/12/2025	4,600	0 (0%)	4,900	23.03	0	0	4,600	5,200	4,000
22/12/2025	4,700	0 (0%)	1,607	7.44	0	0	4,700	5,400	4,000
19/12/2025	4,700	-0.1 (-2.08%)	7,400	34.43	0	0	4,800	5,500	4,100
18/12/2025	4,800	-0.1 (-2.04%)	500	2.41	0	0	4,900	5,600	4,200
17/12/2025	4,800	0.1 (2.13%)	17,405	84.85	0	0	4,700	5,400	4,000
16/12/2025	4,700	0 (0%)	1,315	6.18	0	0	4,700	5,400	4,000
15/12/2025	4,700	0 (0%)	1,537	7.24	0	0	4,700	5,400	4,000
12/12/2025	4,800	0.2 (4.35%)	847	3.98	0	0	4,600	5,200	4,000
11/12/2025	5,000	0.2 (4.17%)	2,100	9.7	0	0	4,800	5,500	4,100
10/12/2025	4,800	0 (0%)	5,000	24	0	0	4,800	5,500	4,100
09/12/2025	4,800	0 (0%)	800	3.84	0	0	4,800	5,500	4,100
08/12/2025	4,800	-0.1 (-2.04%)	7,403	35.53	0	0	4,900	5,600	4,200
05/12/2025	4,900	0 (0%)	400	1.94	0	0	4,900	5,600	4,200
04/12/2025	4,800	0 (0%)	11,400	55.79	0	0	4,800	5,500	4,100
03/12/2025	4,800	0 (0%)	2,100	10.08	0	0	4,800	5,500	4,100
02/12/2025	4,800	0 (0%)	1,807	8.64	0	0	4,800	5,500	4,100
01/12/2025	4,800	0.1 (2.13%)	3,000	14.28	0	0	4,700	5,400	4,000
28/11/2025	4,800	-0.1 (-2.04%)	11,100	52.39	0	0	4,900	5,600	4,200
27/11/2025	4,800	0 (0%)	14,600	71.19	0	0	4,800	5,500	4,100
26/11/2025	4,800	0 (0%)	10,206	48.99	0	0	4,800	5,500	4,100
25/11/2025	4,800	-0.1 (-2.04%)	4,200	20.16	0	0	4,900	5,600	4,200
24/11/2025	4,900	0 (0%)	906	4.46	0	0	4,900	5,600	4,200
21/11/2025	4,900	0 (0%)	500	2.45	0	0	4,900	5,600	4,200
20/11/2025	4,900	0 (0%)	202	0.99	0	0	4,900	5,600	4,200
19/11/2025	4,900	0 (0%)	10,200	49.98	0	0	4,900	5,600	4,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結