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	55,500	0.6 (1.09%)	100	5.55	0	0	54,900	58,700	51,100
01/04/2026	54,900	-0.1 (-0.18%)	3,800	208.65	0	0	55,000	58,800	51,200
31/03/2026	55,000	-1.8 (-3.17%)	400	22	0	0	56,800	60,700	52,900
30/03/2026	56,800	1.8 (3.27%)	100	5.68	0	0	55,000	58,800	51,200
27/03/2026	55,000	0 (0%)	0	0	0	0	55,000	58,800	51,200
26/03/2026	55,000	0 (0%)	0	0	0	0	55,000	58,800	51,200
25/03/2026	55,000	0 (0%)	22,400	1,231.67	0	0	55,000	58,800	51,200
24/03/2026	55,000	-1 (-1.79%)	300	16.5	0	0	56,000	59,900	52,100
23/03/2026	56,000	-1.3 (-2.27%)	11,300	608	0	0	57,300	61,300	53,300
20/03/2026	57,300	0 (0%)	300	17.19	0	0	57,300	61,300	53,300
19/03/2026	57,300	-0.4 (-0.69%)	300	17.2	0	0	57,700	61,700	53,700
18/03/2026	57,700	-0.3 (-0.52%)	100	5.77	0	0	58,000	62,000	54,000
17/03/2026	58,000	0 (0%)	200	11.6	0	0	58,000	62,000	54,000
16/03/2026	58,000	2 (3.57%)	4,300	229.84	0	0	56,000	59,900	52,100
13/03/2026	56,000	0.1 (0.18%)	200	11.2	0	0	55,900	59,800	52,000
12/03/2026	55,900	-1.6 (-2.78%)	11,800	663.12	0	0	57,500	61,500	53,500
11/03/2026	57,500	0 (0%)	100	5.75	0	0	57,500	61,500	53,500
10/03/2026	57,500	0 (0%)	100	5.75	0	0	57,500	61,500	53,500
09/03/2026	57,500	-0.5 (-0.86%)	1,700	94.61	0	0	58,000	62,000	54,000
06/03/2026	58,000	0 (0%)	100	5.8	0	0	58,000	62,000	54,000
05/03/2026	58,000	0 (0%)	0	0	0	0	58,000	62,000	54,000
04/03/2026	58,000	-1 (-1.69%)	3,000	174.13	0	0	59,000	63,100	54,900
03/03/2026	59,000	-1.9 (-3.12%)	900	53.54	0	0	60,900	65,100	56,700
02/03/2026	60,900	0 (0%)	0	0	0	0	60,900	65,100	56,700
27/02/2026	60,900	1.3 (2.18%)	100	6.09	0	0	59,600	63,700	55,500
26/02/2026	59,600	-0.1 (-0.17%)	2,100	121.6	0	0	59,700	63,800	55,600
25/02/2026	59,700	-0.2 (-0.33%)	2,900	167.44	0	0	59,900	64,000	55,800
24/02/2026	59,900	-0.1 (-0.17%)	1,400	82.23	0	0	60,000	64,200	55,800
23/02/2026	60,000	-0.5 (-0.83%)	700	41.99	0	0	60,500	64,700	56,300
13/02/2026	60,500	2.8 (4.85%)	100	6.05	0	0	57,700	61,700	53,700
12/02/2026	57,700	-3.8 (-6.18%)	1,000	59.71	0	0	61,500	65,800	57,200
11/02/2026	61,500	2.3 (3.89%)	4,000	240.31	0	0	59,200	63,300	55,100
10/02/2026	59,200	0 (0%)	1,300	76.87	0	0	59,200	63,300	55,100
09/02/2026	59,200	1.2 (2.07%)	2,500	147.63	0	0	58,000	62,000	54,000
06/02/2026	58,000	0.8 (1.4%)	2,800	158.18	0	0	57,200	61,200	53,200
05/02/2026	57,200	0.9 (1.6%)	12,300	682.58	0	0	56,300	60,200	52,400
04/02/2026	56,300	-0.6 (-1.05%)	4,600	259.79	0	0	56,900	60,800	53,000
03/02/2026	56,900	-1 (-1.73%)	2,800	159.44	0	0	57,900	61,900	53,900
02/02/2026	57,900	-0.1 (-0.17%)	1,800	104.21	0	0	58,000	62,000	54,000
30/01/2026	58,000	0 (0%)	0	0	0	0	58,000	62,000	54,000
29/01/2026	58,000	0 (0%)	100	5.8	0	0	58,000	62,000	54,000
28/01/2026	58,000	-1.2 (-2.03%)	1,500	88.4	0	0	59,200	63,300	55,100
27/01/2026	59,200	1.1 (1.89%)	100	5.92	0	0	58,100	62,100	54,100
26/01/2026	58,100	0 (0%)	100	5.81	0	0	58,100	62,100	54,100
23/01/2026	58,100	-0.9 (-1.53%)	1,400	82.24	0	0	59,000	63,100	54,900
22/01/2026	59,000	0 (0%)	0	0	0	0	59,000	63,100	54,900
21/01/2026	59,000	0 (0%)	0	0	0	0	59,000	63,100	54,900
20/01/2026	59,000	1 (1.72%)	1,400	82.1	0	0	58,000	62,000	54,000
19/01/2026	58,000	0 (0%)	2,200	128.54	0	0	58,000	62,000	54,000
16/01/2026	58,000	-0.2 (-0.34%)	500	29.39	0	0	58,200	62,200	54,200
15/01/2026	58,200	0 (0%)	700	40.76	0	0	58,200	62,200	54,200
14/01/2026	58,200	0.1 (0.17%)	400	23.28	0	0	58,100	62,100	54,100
13/01/2026	58,100	0.1 (0.17%)	200	11.71	0	0	58,000	62,000	54,000
12/01/2026	58,000	0.5 (0.87%)	100	5.8	0	0	57,500	61,500	53,500
09/01/2026	57,500	0 (0%)	0	0	0	0	57,500	61,500	53,500
08/01/2026	57,500	-1.5 (-2.54%)	1,700	98.19	0	0	59,000	63,100	54,900
07/01/2026	59,000	1.9 (3.33%)	19,600	1,141.43	0	0	57,100	61,000	53,200
06/01/2026	57,100	-2.7 (-4.52%)	400	23.03	0	0	59,800	63,900	55,700
05/01/2026	59,800	0.1 (0.17%)	1,000	59.82	0	0	59,700	63,800	55,600
31/12/2025	59,700	2.6 (4.55%)	1,100	63.46	0	0	57,100	61,000	53,200
30/12/2025	57,100	-0.5 (-0.87%)	14,300	816.02	0	0	57,600	61,600	53,600
29/12/2025	57,600	-2.8 (-4.64%)	2,000	115.2	0	0	60,400	64,600	56,200
26/12/2025	60,400	2.4 (4.14%)	1,800	105.68	0	0	58,000	62,000	54,000
25/12/2025	58,000	-2 (-3.33%)	1,000	58	0	0	60,000	64,200	55,800
24/12/2025	61,000	-0.4 (-0.65%)	31,600	1,827.31	0	0	61,400	65,600	57,200
23/12/2025	61,400	0 (0%)	0	0	0	0	61,400	65,600	57,200
22/12/2025	61,400	0 (0%)	0	0	0	0	61,400	65,600	57,200
19/12/2025	61,400	3.3 (5.68%)	300	18.13	0	0	58,100	62,100	54,100
18/12/2025	58,100	0 (0%)	0	0	0	0	58,100	62,100	54,100
17/12/2025	58,100	-2.9 (-4.75%)	300	17.43	0	0	61,000	65,200	56,800
16/12/2025	61,000	2 (3.39%)	2,500	149.62	0	0	59,000	63,100	54,900
15/12/2025	59,000	0 (0%)	5,800	342.77	0	0	59,000	63,100	54,900
12/12/2025	59,000	0 (0%)	1,000	59	0	0	59,000	63,100	54,900
11/12/2025	59,000	0 (0%)	10,100	586.7	0	0	59,000	63,100	54,900
10/12/2025	59,000	-1 (-1.67%)	700	41.5	0	0	60,000	64,200	55,800
09/12/2025	60,000	-0.5 (-0.83%)	3,500	203.78	0	0	60,500	64,700	56,300
08/12/2025	60,500	-0.4 (-0.66%)	700	42.57	0	0	60,900	65,100	56,700
05/12/2025	60,900	-0.1 (-0.16%)	800	47.99	0	0	61,000	65,200	56,800
04/12/2025	61,000	-0.9 (-1.45%)	1,300	79.72	0	0	61,900	66,200	57,600
03/12/2025	61,900	-0.1 (-0.16%)	11,300	653.28	0	0	62,000	66,300	57,700
02/12/2025	62,000	0 (0%)	0	0	0	0	62,000	66,300	57,700
01/12/2025	62,000	0.9 (1.47%)	300	18.6	0	0	61,100	65,300	56,900
28/11/2025	61,100	-1.6 (-2.55%)	200	12.31	0	0	62,700	67,000	58,400
27/11/2025	62,700	-0.3 (-0.48%)	200	12.54	0	0	63,000	67,400	58,600
26/11/2025	63,000	-1 (-1.56%)	1,200	76.19	0	0	64,000	68,400	59,600
25/11/2025	64,000	4.1 (6.84%)	3,000	183.91	0	0	59,900	64,000	55,800
24/11/2025	59,900	-0.2 (-0.33%)	1,000	59.99	0	0	60,100	64,300	55,900
21/11/2025	60,100	0.1 (0.17%)	1,500	90.11	0	0	60,000	64,200	55,800
20/11/2025	60,000	0 (0%)	0	0	0	0	60,000	64,200	55,800
19/11/2025	60,000	-1 (-1.64%)	200	12.01	0	0	61,000	65,200	56,800
18/11/2025	61,000	0.9 (1.5%)	200	12.18	0	0	60,100	64,300	55,900
17/11/2025	60,100	-0.5 (-0.83%)	1,700	102.12	0	0	60,600	64,800	56,400
14/11/2025	60,600	-0.1 (-0.16%)	1,100	66.27	0	0	60,700	64,900	56,500
13/11/2025	60,700	-0.3 (-0.49%)	800	48.59	0	0	61,000	65,200	56,800
12/11/2025	61,000	0 (0%)	22,300	1,360.3	0	0	61,000	65,200	56,800
11/11/2025	61,000	-1 (-1.61%)	2,100	128.12	0	0	62,000	66,300	57,700
10/11/2025	62,000	-0.3 (-0.48%)	1,400	86.8	0	0	62,300	66,600	58,000
07/11/2025	62,300	0.4 (0.65%)	500	31.12	0	0	61,900	66,200	57,600
06/11/2025	61,900	-1.1 (-1.75%)	700	43.34	0	0	63,000	67,400	58,600
05/11/2025	63,000	1 (1.61%)	1,200	74.5	0	0	62,000	66,300	57,700
04/11/2025	62,000	0 (0%)	300	18.6	0	0	62,000	66,300	57,700
03/11/2025	62,000	0 (0%)	600	36.9	0	0	62,000	66,300	57,700
31/10/2025	62,000	-0.4 (-0.64%)	100	6.2	0	0	62,400	66,700	58,100
30/10/2025	62,400	0.4 (0.65%)	2,900	179.12	0	0	62,000	66,300	57,700
29/10/2025	62,000	0.5 (0.81%)	2,900	179.8	0	0	61,500	65,800	57,200
28/10/2025	61,500	0 (0%)	2,900	178.35	0	0	61,500	65,800	57,200
27/10/2025	61,500	0.1 (0.16%)	700	43.06	0	0	61,400	65,600	57,200
24/10/2025	61,400	0.2 (0.33%)	4,100	247.72	0	0	61,200	65,400	57,000
23/10/2025	61,200	0 (0%)	0	0	0	0	61,200	65,400	57,000
22/10/2025	61,200	-0.3 (-0.49%)	400	24.57	0	0	61,500	65,800	57,200
21/10/2025	61,500	-0.3 (-0.49%)	10,300	629.81	0	0	61,800	66,100	57,500
20/10/2025	61,800	0.1 (0.16%)	1,700	105.31	0	0	61,700	66,000	57,400
17/10/2025	61,700	0.1 (0.16%)	400	24.77	0	0	61,600	65,900	57,300
16/10/2025	61,600	-0.4 (-0.65%)	1,300	80	0	0	62,000	66,300	57,700
15/10/2025	62,000	0 (0%)	700	43.6	0	0	62,000	66,300	57,700
14/10/2025	62,000	0 (0%)	5,300	328.6	0	0	62,000	66,300	57,700
13/10/2025	62,000	-0.5 (-0.8%)	7,000	431.87	0	0	62,500	66,800	58,200
10/10/2025	62,500	-0.3 (-0.48%)	1,200	74.53	0	0	62,800	67,100	58,500
09/10/2025	62,800	0 (0%)	3,100	192.69	0	0	62,800	67,100	58,500
08/10/2025	62,800	0.2 (0.32%)	17,300	1,084.73	0	0	62,600	66,900	58,300
07/10/2025	62,600	0.1 (0.16%)	2,000	125.29	0	0	62,500	66,800	58,200
06/10/2025	62,500	0 (0%)	700	43.75	0	0	62,500	66,800	58,200
03/10/2025	62,500	0 (0%)	2,700	168	0	0	62,500	66,800	58,200
02/10/2025	62,500	0 (0%)	1,100	68.75	0	0	62,500	66,800	58,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結