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
06/04/2026	16,200	-0.1 (-0.61%)	606	9.82	0	0	16,300	17,900	14,700
03/04/2026	16,300	0.3 (1.88%)	623	9.97	0	0	16,000	17,600	14,400
02/04/2026	16,000	-0.3 (-1.84%)	5,713	91.86	0	0	16,300	17,900	14,700
01/04/2026	16,300	0.9 (5.84%)	15,697	250.35	0	0	15,400	16,900	13,900
31/03/2026	15,400	-0.4 (-2.53%)	947	14.64	0	0	15,800	17,300	14,300
30/03/2026	15,800	0 (0%)	0	0	0	0	15,800	17,300	14,300
27/03/2026	15,800	0.1 (0.64%)	218	3.44	0	0	15,700	17,200	14,200
26/03/2026	15,700	0 (0%)	0	0	0	0	15,700	17,200	14,200
25/03/2026	15,700	0.2 (1.29%)	2,100	32.32	0	0	15,500	17,000	14,000
24/03/2026	15,500	0 (0%)	0	0	0	0	15,500	17,000	14,000
23/03/2026	15,500	0 (0%)	6,500	100.3	0	0	15,500	17,000	14,000
20/03/2026	15,500	0 (0%)	1,323	20.5	0	0	15,500	17,000	14,000
19/03/2026	15,500	-0.4 (-2.52%)	300	4.65	0	0	15,900	17,400	14,400
18/03/2026	15,900	0.4 (2.58%)	601	9.44	0	0	15,500	17,000	14,000
17/03/2026	15,500	0 (0%)	1,301	20.24	0	0	15,500	17,000	14,000
16/03/2026	15,500	-0.2 (-1.27%)	1,701	26.39	0	0	15,700	17,200	14,200
13/03/2026	15,700	0 (0%)	213	3.34	0	0	15,700	17,200	14,200
12/03/2026	15,700	0.2 (1.29%)	1,495	23.36	0	0	15,500	17,000	14,000
11/03/2026	15,500	0.2 (1.31%)	528	8.18	0	0	15,300	16,800	13,800
10/03/2026	15,300	0 (0%)	400	6.16	0	0	15,300	16,800	13,800
09/03/2026	15,300	-0.3 (-1.92%)	6,506	98.46	0	0	15,600	17,100	14,100
06/03/2026	15,600	-0.2 (-1.27%)	3,900	60.52	0	0	15,800	17,300	14,300
05/03/2026	15,800	0.1 (0.64%)	770	11.99	0	0	15,700	17,200	14,200
04/03/2026	15,700	-0.1 (-0.63%)	3,128	48.66	0	0	15,800	17,300	14,300
03/03/2026	15,800	-0.1 (-0.63%)	2,441	38.54	0	0	15,900	17,400	14,400
02/03/2026	15,900	0 (0%)	2,701	42.52	0	0	15,900	17,400	14,400
27/02/2026	15,900	0 (0%)	1,117	17.76	0	0	15,900	17,400	14,400
26/02/2026	15,900	0 (0%)	0	0	0	0	15,900	17,400	14,400
25/02/2026	15,900	0 (0%)	2,920	46.31	0	0	15,900	17,400	14,400
24/02/2026	15,900	0 (0%)	2	0.03	0	0	15,900	17,400	14,400
23/02/2026	15,900	-0.1 (-0.63%)	1,100	17.49	0	0	16,000	17,600	14,400
13/02/2026	16,000	0.1 (0.63%)	1,001	15.99	0	0	15,900	17,400	14,400
12/02/2026	15,900	0 (0%)	180	2.87	0	0	15,900	17,400	14,400
11/02/2026	15,900	0 (0%)	1	0.02	0	0	15,900	17,400	14,400
10/02/2026	15,900	0 (0%)	3,000	47.44	0	0	15,900	17,400	14,400
09/02/2026	15,900	0 (0%)	0	0	0	0	15,900	17,400	14,400
06/02/2026	15,900	0 (0%)	0	0	0	0	15,900	17,400	14,400
05/02/2026	15,900	0 (0%)	1,702	27.17	0	0	15,900	17,400	14,400
04/02/2026	15,900	0 (0%)	0	0	0	0	15,900	17,400	14,400
03/02/2026	15,900	0 (0%)	0	0	0	0	15,900	17,400	14,400
02/02/2026	15,900	0 (0%)	10	0.16	0	0	15,900	17,400	14,400
30/01/2026	15,900	-0.1 (-0.63%)	940	14.92	0	0	16,000	17,600	14,400
29/01/2026	16,000	0 (0%)	1,100	17.55	0	0	16,000	17,600	14,400
28/01/2026	16,000	0 (0%)	2	0.03	0	0	16,000	17,600	14,400
27/01/2026	16,000	0 (0%)	100	1.6	0	0	16,000	17,600	14,400
26/01/2026	16,000	-0.5 (-3.03%)	1,800	28.87	0	0	16,500	18,100	14,900
23/01/2026	16,500	0.6 (3.77%)	200	3.25	0	0	15,900	17,400	14,400
22/01/2026	15,900	0 (0%)	2,900	46.11	0	0	15,900	17,400	14,400
21/01/2026	15,900	0 (0%)	3,400	54.45	0	0	15,900	17,400	14,400
20/01/2026	15,900	0 (0%)	2,109	33.56	0	0	15,900	17,400	14,400
19/01/2026	15,900	0.2 (1.27%)	3,800	60.71	0	0	15,700	17,200	14,200
16/01/2026	15,700	0 (0%)	1,400	21.98	0	0	15,700	17,200	14,200
15/01/2026	15,700	0 (0%)	2,100	32.97	0	0	15,700	17,200	14,200
14/01/2026	15,700	0 (0%)	110	1.73	0	0	15,700	17,200	14,200
13/01/2026	15,700	0.1 (0.64%)	510	7.98	0	0	15,600	17,100	14,100
12/01/2026	15,600	-0.1 (-0.64%)	930	14.51	0	0	15,700	17,200	14,200
09/01/2026	15,700	0 (0%)	4,707	73.51	0	0	15,700	17,200	14,200
08/01/2026	15,700	0 (0%)	4,130	64.84	0	0	15,700	17,200	14,200
07/01/2026	15,700	0 (0%)	100	1.57	0	0	15,700	17,200	14,200
06/01/2026	15,700	-0.1 (-0.63%)	2,700	42.39	0	0	15,800	17,300	14,300
05/01/2026	15,800	0 (0%)	200	3.16	0	0	15,800	17,300	14,300
31/12/2025	15,800	0 (0%)	1,600	25.14	0	0	15,800	17,300	14,300
30/12/2025	15,800	0 (0%)	4,100	64.98	0	0	15,800	17,300	14,300
29/12/2025	15,800	0 (0%)	500	7.87	0	0	15,800	17,300	14,300
26/12/2025	15,800	0 (0%)	1,506	23.7	0	0	15,800	17,300	14,300
25/12/2025	15,800	0 (0%)	512	8.02	0	0	15,800	17,300	14,300
24/12/2025	15,800	0 (0%)	213	3.35	0	0	15,800	17,300	14,300
23/12/2025	15,800	0.1 (0.64%)	2,468	38.95	0	0	15,700	17,200	14,200
22/12/2025	15,700	-0.1 (-0.63%)	2,500	39.06	0	0	15,800	17,300	14,300
19/12/2025	15,800	0.1 (0.64%)	101	1.6	0	0	15,700	17,200	14,200
18/12/2025	15,700	-0.1 (-0.63%)	712	11.17	0	0	15,800	17,300	14,300
17/12/2025	15,800	0.1 (0.64%)	131	2.07	0	0	15,700	17,200	14,200
16/12/2025	15,700	-0.1 (-0.63%)	5,900	92.25	0	0	15,800	17,300	14,300
15/12/2025	15,800	0.1 (0.64%)	381	6.04	0	0	15,700	17,200	14,200
12/12/2025	15,700	0 (0%)	1,600	24.97	0	0	15,700	17,200	14,200
11/12/2025	15,700	-0.2 (-1.26%)	510	8.05	0	0	15,900	17,400	14,400
10/12/2025	15,900	0 (0%)	511	8.05	0	0	15,900	17,400	14,400
09/12/2025	15,900	0 (0%)	53	0.83	0	0	15,900	17,400	14,400
08/12/2025	15,900	0 (0%)	2,502	39.49	0	0	15,900	17,400	14,400
05/12/2025	15,900	0 (0%)	502	7.98	0	0	15,900	17,400	14,400
04/12/2025	15,900	0 (0%)	400	6.36	0	0	15,900	17,400	14,400
03/12/2025	15,900	0 (0%)	610	9.7	0	0	15,900	17,400	14,400
02/12/2025	15,900	0 (0%)	200	3.18	0	0	15,900	17,400	14,400
01/12/2025	15,900	0.5 (3.25%)	801	12.5	0	0	15,400	16,900	13,900
28/11/2025	15,400	-0.6 (-3.75%)	5,717	89.87	0	0	16,000	17,600	14,400
27/11/2025	16,000	0 (0%)	1,931	30.78	0	0	16,000	17,600	14,400
26/11/2025	16,000	0 (0%)	8,300	129.39	0	0	16,000	17,600	14,400
25/11/2025	16,000	0.1 (0.63%)	200	3.18	0	0	15,900	17,400	14,400
24/11/2025	15,900	0 (0%)	26	0.4	0	0	15,900	17,400	14,400
21/11/2025	15,900	0 (0%)	100	1.59	0	0	15,900	17,400	14,400
20/11/2025	15,900	0 (0%)	401	6.37	0	0	15,900	17,400	14,400
19/11/2025	15,900	0 (0%)	300	4.77	0	0	15,900	17,400	14,400
18/11/2025	15,900	0.1 (0.63%)	1,940	30.78	0	0	15,800	17,300	14,300
17/11/2025	15,800	-0.1 (-0.63%)	610	9.63	0	0	15,900	17,400	14,400
14/11/2025	15,900	-0.1 (-0.63%)	200	3.15	0	0	16,000	17,600	14,400
13/11/2025	16,000	0 (0%)	66	1.02	0	0	16,000	17,600	14,400
12/11/2025	16,000	0.5 (3.23%)	1,400	22.28	0	0	15,500	17,000	14,000
11/11/2025	15,500	0 (0%)	512	7.94	0	0	15,500	17,000	14,000
10/11/2025	15,500	-0.5 (-3.13%)	3,100	48.05	0	0	16,000	17,600	14,400
07/11/2025	16,000	0.1 (0.63%)	7,700	122.5	0	0	15,900	17,400	14,400
06/11/2025	15,900	0 (0%)	0	0	0	0	15,900	17,400	14,400
05/11/2025	15,900	-0.1 (-0.63%)	661	10.51	0	0	16,000	17,600	14,400
04/11/2025	16,000	-0.1 (-0.62%)	4,463	69.69	0	0	16,100	17,700	14,500
03/11/2025	16,100	0.2 (1.26%)	103	1.66	0	0	15,900	17,400	14,400
31/10/2025	15,900	-0.1 (-0.63%)	1,835	29.18	0	0	16,000	17,600	14,400
30/10/2025	16,000	-0.2 (-1.23%)	600	9.6	0	0	16,200	17,800	14,600
29/10/2025	16,200	0.6 (3.85%)	3,040	48.3	0	0	15,600	17,100	14,100
28/10/2025	15,600	0 (0%)	3,900	60.84	0	0	15,600	17,100	14,100
27/10/2025	15,600	0 (0%)	6,300	98.28	0	0	15,600	17,100	14,100
24/10/2025	15,600	0 (0%)	2,900	45.24	0	0	15,600	17,100	14,100
23/10/2025	15,600	0 (0%)	4,200	65.54	0	0	15,600	17,100	14,100
22/10/2025	15,600	-0.1 (-0.64%)	300	4.68	0	0	15,700	17,200	14,200
21/10/2025	15,700	-0.2 (-1.26%)	7,100	107.65	0	0	15,900	17,400	14,400
20/10/2025	15,900	0.1 (0.63%)	3,202	49.69	0	0	15,800	17,300	14,300
17/10/2025	15,800	0 (0%)	1,801	28.3	0	0	15,800	17,300	14,300
16/10/2025	15,800	0 (0%)	2,000	31.22	0	0	15,800	17,300	14,300
15/10/2025	15,800	0 (0%)	1,304	20.6	0	0	15,800	17,300	14,300
14/10/2025	15,800	-0.1 (-0.63%)	1,102	17.41	0	0	15,900	17,400	14,400
13/10/2025	15,900	0 (0%)	102	1.62	0	0	15,900	17,400	14,400
10/10/2025	15,900	-0.2 (-1.24%)	5,306	82.34	0	0	16,100	17,700	14,500
09/10/2025	16,100	0 (0%)	20	0.32	0	0	16,100	17,700	14,500
08/10/2025	16,100	0.7 (4.55%)	205	3.25	0	0	15,400	16,900	13,900
07/10/2025	15,400	-0.5 (-3.14%)	1,021	15.73	0	0	15,900	17,400	14,400
06/10/2025	15,900	0.2 (1.27%)	1,330	20.7	0	0	15,700	17,200	14,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結