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
20/03/2026	30,850	2 (6.93%)	2,600	78.6	0	0	28,850	30,850	26,850
19/03/2026	28,850	0 (0%)	0	0	0	0	28,850	30,850	26,850
18/03/2026	28,850	1.85 (6.85%)	3,400	94.29	0	0	27,000	28,850	25,150
17/03/2026	27,000	0 (0%)	0	0	0	0	27,000	28,850	25,150
16/03/2026	27,000	-0.9 (-3.23%)	500	13.79	0	0	27,900	29,850	25,950
13/03/2026	27,900	0 (0%)	3,800	100.94	0	0	27,900	29,850	25,950
12/03/2026	27,900	-0.9 (-3.13%)	1,400	39.79	0	0	28,800	30,800	26,800
11/03/2026	28,800	0 (0%)	0	0	0	0	28,800	30,800	26,800
10/03/2026	28,800	0 (0%)	300	8.64	0	0	28,800	30,800	26,800
09/03/2026	28,800	1.7 (6.27%)	2,100	60.66	0	0	27,100	28,950	25,250
06/03/2026	27,100	-1.8 (-6.23%)	300	8.14	0	0	28,900	30,900	26,900
05/03/2026	28,900	-2.1 (-6.77%)	100	2.89	0	0	31,000	33,150	28,850
04/03/2026	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
03/03/2026	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
02/03/2026	31,000	0 (0%)	400	12.2	0	0	31,000	33,150	28,850
27/02/2026	31,000	0 (0%)	600	17.63	0	0	31,000	33,150	28,850
26/02/2026	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
25/02/2026	31,000	0 (0%)	100	3.1	0	0	31,000	33,150	28,850
24/02/2026	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
23/02/2026	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
13/02/2026	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
12/02/2026	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
11/02/2026	31,000	-0.55 (-1.74%)	1,000	30.34	0	0	31,550	33,750	29,350
10/02/2026	31,550	1.75 (5.87%)	100	3.16	0	0	29,800	31,850	27,750
09/02/2026	29,800	0 (0%)	0	0	0	0	29,800	31,850	27,750
06/02/2026	29,800	0 (0%)	0	0	0	0	29,800	31,850	27,750
05/02/2026	29,800	-2.2 (-6.88%)	100	2.98	0	0	32,000	34,200	29,800
04/02/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
03/02/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
02/02/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
30/01/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
29/01/2026	32,000	0 (0%)	4,200	134.4	0	0	32,000	34,200	29,800
28/01/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
27/01/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
26/01/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
23/01/2026	32,000	0 (0%)	0	0	0	0	32,000	34,200	29,800
22/01/2026	32,000	1.5 (4.92%)	1,700	52.61	0	0	30,500	32,600	28,400
21/01/2026	30,500	0 (0%)	600	18.3	0	0	30,500	32,600	28,400
20/01/2026	30,500	0 (0%)	100	3.05	0	0	30,500	32,600	28,400
19/01/2026	30,500	-2.25 (-6.87%)	4,200	134.8	0	0	32,750	35,000	30,500
16/01/2026	32,750	0 (0%)	100	3.28	0	0	32,750	35,000	30,500
15/01/2026	32,750	0 (0%)	0	0	0	0	32,750	35,000	30,500
14/01/2026	32,750	0 (0%)	0	0	0	0	32,750	35,000	30,500
13/01/2026	32,750	0 (0%)	0	0	0	0	32,750	35,000	30,500
12/01/2026	32,750	1.75 (5.65%)	300	9.8	0	0	31,000	33,150	28,850
09/01/2026	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
08/01/2026	31,000	0 (0%)	1,400	43.4	0	0	31,000	33,150	28,850
07/01/2026	31,000	0.65 (2.14%)	2,000	61.35	0	0	30,350	32,450	28,250
06/01/2026	30,350	-2.25 (-6.9%)	300	9.11	0	0	32,600	34,850	30,350
05/01/2026	32,600	0 (0%)	0	0	0	0	32,600	34,850	30,350
31/12/2025	32,600	0 (0%)	0	0	0	0	32,600	34,850	30,350
30/12/2025	32,600	1.7 (5.5%)	400	12.13	0	0	30,900	33,050	28,750
29/12/2025	30,900	2 (6.92%)	500	15.45	0	0	28,900	30,900	26,900
26/12/2025	28,900	-1.9 (-6.17%)	500	14.63	0	0	30,800	32,950	28,650
25/12/2025	30,800	0.25 (0.82%)	200	6.18	0	0	30,550	32,650	28,450
24/12/2025	30,550	0 (0%)	0	0	0	0	30,550	32,650	28,450
23/12/2025	30,550	0 (0%)	0	0	0	0	30,550	32,650	28,450
22/12/2025	30,550	0 (0%)	0	0	0	0	30,550	32,650	28,450
19/12/2025	30,550	-2.1 (-6.43%)	7,100	225.31	0	0	32,650	34,900	30,400
18/12/2025	32,650	0 (0%)	0	0	0	0	32,650	34,900	30,400
17/12/2025	32,650	2.1 (6.87%)	100	3.27	0	0	30,550	32,650	28,450
16/12/2025	30,550	1.95 (6.82%)	700	21.39	0	0	28,600	30,600	26,600
15/12/2025	28,600	-1.8 (-5.92%)	1,200	38.61	0	0	30,400	32,500	28,300
12/12/2025	30,400	-2.2 (-6.75%)	1,900	61.64	0	0	32,600	34,850	30,350
11/12/2025	32,600	2.05 (6.71%)	200	6.32	0	0	30,550	32,650	28,450
10/12/2025	30,550	0 (0%)	0	0	0	0	30,550	32,650	28,450
09/12/2025	30,550	0 (0%)	0	0	0	0	30,550	32,650	28,450
08/12/2025	30,550	0 (0%)	0	0	0	0	30,550	32,650	28,450
05/12/2025	30,550	1.75 (6.08%)	100	3.06	0	0	28,800	30,800	26,800
04/12/2025	28,800	0 (0%)	0	0	0	0	28,800	30,800	26,800
03/12/2025	28,800	-0.6 (-2.04%)	4,600	143.75	0	0	29,400	31,450	27,350
02/12/2025	29,400	-2.15 (-6.81%)	1,900	59.08	0	0	31,550	33,750	29,350
01/12/2025	31,550	0 (0%)	0	0	0	0	31,550	33,750	29,350
28/11/2025	31,550	0 (0%)	0	0	0	0	31,550	33,750	29,350
27/11/2025	31,550	2.05 (6.95%)	200	6.26	0	0	29,500	31,550	27,450
26/11/2025	29,500	1 (3.51%)	200	5.9	0	0	28,500	30,450	26,550
25/11/2025	28,500	0.3 (1.06%)	2,400	71.95	0	0	28,200	30,150	26,250
24/11/2025	28,200	-1.7 (-5.69%)	700	20.86	0	0	29,900	31,950	27,850
21/11/2025	29,900	0 (0%)	0	0	0	0	29,900	31,950	27,850
20/11/2025	29,900	1.75 (6.22%)	1,000	28.37	0	0	28,150	30,100	26,200
19/11/2025	28,150	-1.85 (-6.17%)	700	19.82	0	0	30,000	32,100	27,900
18/11/2025	30,000	-1 (-3.23%)	100	3	0	0	31,000	33,150	28,850
17/11/2025	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
14/11/2025	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
13/11/2025	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
12/11/2025	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
11/11/2025	31,000	0 (0%)	0	0	0	0	31,000	33,150	28,850
10/11/2025	31,000	2 (6.9%)	100	3.1	0	0	29,000	31,000	27,000
07/11/2025	29,000	0 (0%)	0	0	0	0	29,000	31,000	27,000
06/11/2025	29,000	0.95 (3.39%)	200	5.8	0	0	28,050	30,000	26,100
05/11/2025	28,050	-0.45 (-1.58%)	500	14.03	0	0	28,500	30,450	26,550
04/11/2025	28,500	-2 (-6.56%)	200	5.7	0	0	30,500	32,600	28,400
03/11/2025	30,500	0 (0%)	200	5.91	0	0	30,500	32,600	28,400
31/10/2025	30,500	0 (0%)	500	14.45	0	0	30,500	32,600	28,400
30/10/2025	30,500	0 (0%)	0	0	0	0	30,500	32,600	28,400
29/10/2025	30,500	0 (0%)	0	0	0	0	30,500	32,600	28,400
28/10/2025	30,500	0.55 (1.84%)	600	18.04	0	0	29,950	32,000	27,900
27/10/2025	29,950	0 (0%)	0	0	0	0	29,950	32,000	27,900
24/10/2025	29,950	1.95 (6.96%)	4,600	137.49	0	0	28,000	29,950	26,050
23/10/2025	28,000	-1.95 (-6.51%)	600	17.19	0	0	29,950	32,000	27,900
22/10/2025	29,950	-0.05 (-0.17%)	200	5.99	0	0	30,000	32,100	27,900
21/10/2025	30,000	0 (0%)	100	3	0	0	30,000	32,100	27,900
20/10/2025	30,000	0.5 (1.69%)	1,500	44.78	0	0	29,500	31,550	27,450
17/10/2025	29,500	-1.4 (-4.53%)	1,400	40.78	0	0	30,900	33,050	28,750
16/10/2025	30,900	1.2 (4.04%)	100	3.09	0	0	29,700	31,750	27,650
15/10/2025	29,700	1.9 (6.83%)	100	2.97	0	0	27,800	29,700	25,900
14/10/2025	27,800	-2 (-6.71%)	1,200	33.36	0	0	29,800	31,850	27,750
13/10/2025	29,800	-2.2 (-6.88%)	500	14.9	0	0	32,000	34,200	29,800
10/10/2025	32,000	1.1 (3.56%)	1,300	39.1	0	0	30,900	33,050	28,750
09/10/2025	30,900	0 (0%)	0	0	0	0	30,900	33,050	28,750
08/10/2025	30,900	1.4 (4.75%)	2,000	60.46	0	0	29,500	31,550	27,450
07/10/2025	29,500	0 (0%)	100	2.95	0	0	29,500	31,550	27,450
06/10/2025	29,500	-0.95 (-3.12%)	2,600	76.7	0	0	30,450	32,550	28,350
03/10/2025	30,450	0.5 (1.67%)	400	11.59	0	0	29,950	32,000	27,900
02/10/2025	29,950	-2 (-6.26%)	1,500	44.69	0	0	31,950	34,150	29,750
01/10/2025	31,950	1.45 (4.75%)	14,700	441.74	0	0	30,500	32,600	28,400
30/09/2025	30,500	1.5 (5.17%)	300	9.15	0	0	29,000	31,000	27,000
29/09/2025	29,000	0 (0%)	0	0	0	0	29,000	31,000	27,000
26/09/2025	29,000	-0.45 (-1.53%)	700	20.17	0	0	29,450	31,500	27,400
25/09/2025	29,450	0 (0%)	0	0	0	0	29,450	31,500	27,400
24/09/2025	29,450	1.45 (5.18%)	1,100	30.95	0	0	28,000	29,950	26,050
23/09/2025	28,000	0 (0%)	5,000	144.36	0	0	28,000	29,950	26,050
22/09/2025	28,000	-0.5 (-1.75%)	300	8.46	0	0	28,500	30,450	26,550

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結