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
08/05/2026	39,900	0 (0%)	0	0	0	0	39,900	42,650	37,150
07/05/2026	39,900	-1.3 (-3.16%)	4,100	167.6	0	0	41,200	44,050	38,350
06/05/2026	41,200	-0.25 (-0.6%)	500	20.43	0	0	41,450	44,350	38,550
05/05/2026	41,450	1.45 (3.63%)	11,200	439.57	0	0	40,000	42,800	37,200
04/05/2026	40,000	-0.25 (-0.62%)	1,300	52.18	0	0	40,250	43,050	37,450
29/04/2026	40,250	-0.05 (-0.12%)	5,300	212.48	0	0	40,300	43,100	37,500
28/04/2026	40,300	0 (0%)	0	0	0	0	40,300	43,100	37,500
24/04/2026	40,300	-0.3 (-0.74%)	2,800	112.84	0	0	40,600	43,400	37,800
23/04/2026	40,600	0 (0%)	0	0	0	0	40,600	43,400	37,800
22/04/2026	40,600	0 (0%)	0	0	0	0	40,600	43,400	37,800
21/04/2026	40,600	0.1 (0.25%)	11,300	441.27	0	0	40,500	43,300	37,700
20/04/2026	40,500	0 (0%)	0	0	0	0	40,500	43,300	37,700
17/04/2026	40,500	0 (0%)	0	0	0	0	40,500	43,300	37,700
16/04/2026	40,500	0 (0%)	0	0	0	0	40,500	43,300	37,700
15/04/2026	40,500	0 (0%)	1,300	52.6	0	0	40,500	43,300	37,700
14/04/2026	40,500	-0.2 (-0.49%)	100	4.05	0	0	40,700	43,500	37,900
13/04/2026	40,700	1.7 (4.36%)	2,500	101.35	0	0	39,000	41,700	36,300
10/04/2026	39,000	-1.5 (-3.7%)	1,700	68.19	0	0	40,500	43,300	37,700
09/04/2026	40,500	0 (0%)	0	0	0	0	40,500	43,300	37,700
08/04/2026	40,500	-0.3 (-0.74%)	1,000	39.63	0	0	40,800	43,650	37,950
07/04/2026	40,800	0 (0%)	0	0	0	0	40,800	43,650	37,950
06/04/2026	40,800	0 (0%)	900	36.52	0	0	40,800	43,650	37,950
03/04/2026	40,800	0 (0%)	0	0	0	0	40,800	43,650	37,950
02/04/2026	40,800	0 (0%)	500	20.19	0	0	40,800	43,650	37,950
01/04/2026	40,800	0 (0%)	0	0	0	0	40,800	43,650	37,950
31/03/2026	40,800	0 (0%)	100	4.08	0	0	40,800	43,650	37,950
30/03/2026	40,800	1.7 (4.35%)	200	8.16	0	0	39,100	41,800	36,400
27/03/2026	39,100	-1.8 (-4.4%)	500	20.21	0	0	40,900	43,750	38,050
26/03/2026	40,900	0 (0%)	0	0	0	0	40,900	43,750	38,050
25/03/2026	40,900	0.2 (0.49%)	2,200	89.8	0	0	40,700	43,500	37,900
24/03/2026	40,700	0 (0%)	800	31.82	0	0	40,700	43,500	37,900
23/03/2026	40,700	-0.3 (-0.73%)	1,400	56.78	0	0	41,000	43,850	38,150
20/03/2026	41,000	0 (0%)	0	0	0	0	41,000	43,850	38,150
19/03/2026	41,000	0.5 (1.23%)	800	31.36	0	0	40,500	43,300	37,700
18/03/2026	40,500	-0.5 (-1.22%)	200	8.1	0	0	41,000	43,850	38,150
17/03/2026	41,000	0 (0%)	300	12.24	0	0	41,000	43,850	38,150
16/03/2026	41,000	0 (0%)	1,900	77.87	0	0	41,000	43,850	38,150
13/03/2026	41,000	0 (0%)	0	0	0	0	41,000	43,850	38,150
12/03/2026	41,000	0 (0%)	1,100	44.4	2,291,000	87,401.65	41,000	43,850	38,150
11/03/2026	41,000	0 (0%)	0	0	0	0	41,000	43,850	38,150
10/03/2026	41,000	0 (0%)	300	12.3	0	0	41,000	43,850	38,150
09/03/2026	41,000	0 (0%)	3,100	125.87	0	0	41,000	43,850	38,150
06/03/2026	41,000	0 (0%)	0	0	0	0	41,000	43,850	38,150
05/03/2026	41,000	0 (0%)	100	4.1	0	0	41,000	43,850	38,150
04/03/2026	41,000	-0.3 (-0.73%)	300	12.3	0	0	41,300	44,150	38,450
03/03/2026	41,300	0.3 (0.73%)	100	4.13	0	0	41,000	43,850	38,150
02/03/2026	41,000	-0.3 (-0.73%)	3,700	150.44	0	0	41,300	44,150	38,450
27/02/2026	41,300	0 (0%)	0	0	0	0	41,300	44,150	38,450
26/02/2026	41,300	0 (0%)	0	0	0	0	41,300	44,150	38,450
25/02/2026	41,300	0 (0%)	0	0	0	0	41,300	44,150	38,450
24/02/2026	41,300	-0.05 (-0.12%)	3,000	123.82	0	0	41,350	44,200	38,500
23/02/2026	41,350	0 (0%)	0	0	0	0	41,350	44,200	38,500
13/02/2026	41,350	0 (0%)	0	0	0	0	41,350	44,200	38,500
12/02/2026	41,350	-0.1 (-0.24%)	100	4.14	0	0	41,450	44,350	38,550
11/02/2026	41,450	0 (0%)	3,200	132.28	0	0	41,450	44,350	38,550
10/02/2026	41,450	-0.05 (-0.12%)	100	4.15	0	0	41,500	44,400	38,600
09/02/2026	41,500	0 (0%)	100	4.15	0	0	41,500	44,400	38,600
06/02/2026	41,500	0 (0%)	2,400	99.35	0	0	41,500	44,400	38,600
05/02/2026	41,500	0 (0%)	0	0	0	0	41,500	44,400	38,600
04/02/2026	41,500	0 (0%)	0	0	0	0	41,500	44,400	38,600
03/02/2026	41,500	0 (0%)	600	24.64	0	0	41,500	44,400	38,600
02/02/2026	41,500	0 (0%)	0	0	0	0	41,500	44,400	38,600
30/01/2026	41,500	0 (0%)	0	0	0	0	41,500	44,400	38,600
29/01/2026	41,500	0 (0%)	100	4.15	0	0	41,500	44,400	38,600
28/01/2026	41,500	0 (0%)	0	0	0	0	41,500	44,400	38,600
27/01/2026	41,500	0.3 (0.73%)	800	32.79	0	0	41,200	44,050	38,350
26/01/2026	41,200	0 (0%)	0	0	0	0	41,200	44,050	38,350
23/01/2026	42,000	-0.1 (-0.24%)	5,400	226.82	0	0	42,100	45,000	39,200
22/01/2026	42,100	-0.05 (-0.12%)	100	4.21	0	0	42,150	45,100	39,200
21/01/2026	42,150	0.15 (0.36%)	1,700	71.41	0	0	42,000	44,900	39,100
20/01/2026	42,000	0.65 (1.57%)	500	20.81	0	0	41,350	44,200	38,500
19/01/2026	41,350	0 (0%)	3,300	133.78	0	0	41,350	44,200	38,500
16/01/2026	41,350	-0.15 (-0.36%)	200	8.27	0	0	41,500	44,400	38,600
15/01/2026	41,500	0.3 (0.73%)	800	33.	0	0	41,200	44,050	38,350
14/01/2026	41,200	0.2 (0.49%)	8,900	380.34	0	0	41,000	43,850	38,150
13/01/2026	41,000	0 (0%)	600	24.59	0	0	41,000	43,850	38,150
12/01/2026	41,000	0.1 (0.24%)	1,400	56.74	0	0	40,900	43,750	38,050
09/01/2026	40,900	0.1 (0.25%)	500	20.45	0	0	40,800	43,650	37,950
08/01/2026	40,800	0 (0%)	700	28.17	0	0	40,800	43,650	37,950
07/01/2026	40,800	0 (0%)	0	0	0	0	40,800	43,650	37,950
06/01/2026	40,800	0 (0%)	0	0	0	0	40,800	43,650	37,950
05/01/2026	40,800	-0.2 (-0.49%)	1,100	44.71	0	0	41,000	43,850	38,150
31/12/2025	41,000	0.25 (0.61%)	3,100	126.29	0	0	40,750	43,600	37,900
30/12/2025	40,750	0.05 (0.12%)	800	32.26	0	0	40,700	43,500	37,900
29/12/2025	40,700	-0.1 (-0.25%)	200	8.15	0	0	40,800	43,650	37,950
26/12/2025	40,800	0.2 (0.49%)	500	20.39	0	0	40,600	43,400	37,800
25/12/2025	40,600	-0.2 (-0.49%)	1,200	48.72	0	0	40,800	43,650	37,950
24/12/2025	40,800	0 (0%)	0	0	0	0	40,800	43,650	37,950
23/12/2025	40,800	0 (0%)	600	24	0	0	40,800	43,650	37,950
22/12/2025	40,800	0.6 (1.49%)	300	12.24	0	0	40,200	43,000	37,400
19/12/2025	40,200	-0.2 (-0.5%)	1,000	40.2	0	0	40,400	43,200	37,600
18/12/2025	40,400	0.1 (0.25%)	400	16.16	0	0	40,300	43,100	37,500
17/12/2025	40,300	-0.6 (-1.47%)	4,400	176.06	0	0	40,900	43,750	38,050
16/12/2025	40,900	0 (0%)	600	24.43	0	0	40,900	43,750	38,050
15/12/2025	40,900	0 (0%)	4,100	162.86	0	0	40,900	43,750	38,050
12/12/2025	40,900	1 (2.51%)	1,100	44.99	0	0	39,900	42,650	37,150
11/12/2025	39,900	-0.6 (-1.48%)	100	3.99	0	0	40,500	43,300	37,700
10/12/2025	40,500	-0.5 (-1.22%)	2,500	101.25	0	0	41,000	43,850	38,150
09/12/2025	41,000	0 (0%)	0	0	0	0	41,000	43,850	38,150
08/12/2025	41,000	0 (0%)	3,300	132.55	0	0	41,000	43,850	38,150
05/12/2025	41,000	0 (0%)	600	24.49	0	0	41,000	43,850	38,150
04/12/2025	41,000	-0.4 (-0.97%)	2,400	97.73	0	0	41,400	44,250	38,550
03/12/2025	41,400	0.7 (1.72%)	1,700	69.52	0	0	40,700	43,500	37,900
02/12/2025	40,700	0 (0%)	5,100	204.09	0	0	40,700	43,500	37,900
01/12/2025	40,700	-0.1 (-0.25%)	2,200	88.94	0	0	40,800	43,650	37,950
28/11/2025	40,800	-0.2 (-0.49%)	1,600	65.23	0	0	41,000	43,850	38,150
27/11/2025	41,000	0 (0%)	2,800	113.04	0	0	41,000	43,850	38,150
26/11/2025	41,000	-0.45 (-1.09%)	3,300	134.01	0	0	41,450	44,350	38,550
25/11/2025	41,450	0 (0%)	900	36.55	0	0	41,450	44,350	38,550
24/11/2025	41,450	0.45 (1.1%)	2,600	106.39	0	0	41,000	43,850	38,150
21/11/2025	41,000	0 (0%)	0	0	0	0	41,000	43,850	38,150
20/11/2025	41,000	0 (0%)	2,400	98.4	0	0	41,000	43,850	38,150
19/11/2025	41,000	0 (0%)	900	36.85	0	0	41,000	43,850	38,150
18/11/2025	41,000	0 (0%)	0	0	0	0	41,000	43,850	38,150
17/11/2025	41,000	-0.85 (-2.03%)	1,400	56.99	0	0	41,850	44,750	38,950
14/11/2025	41,850	0.1 (0.24%)	1,200	49.74	0	0	41,750	44,650	38,850
13/11/2025	41,750	0.85 (2.08%)	400	16.43	0	0	40,900	43,750	38,050
12/11/2025	40,900	0.05 (0.12%)	500	20.3	0	0	40,850	43,700	38,000
11/11/2025	40,850	0 (0%)	0	0	0	0	40,850	43,700	38,000
10/11/2025	40,850	0 (0%)	1,300	52.88	0	0	40,850	43,700	38,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結