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
02/10/2026	16,300	0 (0%)	0	0	0	0	16,300	17,400	15,200
01/10/2026	16,300	0.8 (5.16%)	100	1.63	0	0	15,500	16,550	14,450
30/09/2026	15,500	0 (0%)	0	0	0	0	15,500	16,550	14,450
29/09/2026	15,500	0.05 (0.32%)	38,300	593.65	0	0	15,450	16,500	14,400
28/09/2026	15,450	0 (0%)	0	0	0	0	15,450	16,500	14,400
25/09/2026	15,450	0 (0%)	0	0	0	0	15,450	16,500	14,400
24/09/2026	15,450	-0.05 (-0.32%)	1,000	15.54	0	0	15,500	16,550	14,450
23/09/2026	15,500	0 (0%)	0	0	0	0	15,500	16,550	14,450
22/09/2026	15,500	0 (0%)	100	1.55	0	0	15,500	16,550	14,450
21/09/2026	15,500	0.5 (3.33%)	25,800	399.91	0	0	15,000	16,050	13,950
18/09/2026	15,000	0.2 (1.35%)	6,200	95.48	0	0	14,800	15,800	13,800
17/09/2026	14,800	0 (0%)	100	1.48	0	0	14,800	15,800	13,800
16/09/2026	14,800	0.2 (1.37%)	500	7.38	0	0	14,600	15,600	13,600
15/09/2026	14,600	0 (0%)	0	0	0	0	14,600	15,600	13,600
14/09/2026	14,600	0 (0%)	100	1.46	0	0	14,600	15,600	13,600
11/09/2026	14,600	-0.55 (-3.63%)	100	1.46	0	0	15,150	16,200	14,100
10/09/2026	15,150	0.4 (2.71%)	200	3.03	0	0	14,750	15,750	13,750
09/09/2026	14,750	0.25 (1.72%)	300	4.46	0	0	14,500	15,500	13,500
08/09/2026	14,500	0 (0%)	1,300	18.88	0	0	14,500	15,500	13,500
07/09/2026	14,500	-0.9 (-5.84%)	100	1.45	0	0	15,400	16,450	14,350
04/09/2026	15,400	0 (0%)	2,700	41.58	0	0	15,400	16,450	14,350
03/09/2026	15,400	0 (0%)	100	1.54	0	0	15,400	16,450	14,350
28/08/2026	15,400	0 (0%)	300	4.71	0	0	15,400	16,450	14,350
27/08/2026	15,400	0 (0%)	400	6.16	0	0	15,400	16,450	14,350
26/08/2026	15,400	0.4 (2.67%)	1,100	16.82	0	0	15,000	16,050	13,950
25/08/2026	15,000	-0.5 (-3.23%)	100	1.5	0	0	15,500	16,550	14,450
24/08/2026	15,500	-0.85 (-5.2%)	200	3.1	0	0	16,350	17,450	15,250
21/08/2026	16,350	0.95 (6.17%)	100	1.64	0	0	15,400	16,450	14,350
20/08/2026	15,400	0.8 (5.48%)	600	9.28	0	0	14,600	15,600	13,600
19/08/2026	14,600	-0.75 (-4.89%)	100	1.46	0	0	15,350	16,400	14,300
18/08/2026	15,350	-0.1 (-0.65%)	18,400	282.69	0	0	15,450	16,500	14,400
17/08/2026	15,450	0 (0%)	0	0	0	0	15,450	16,500	14,400
14/08/2026	15,450	0.45 (3%)	17,500	270.07	0	0	15,000	16,050	13,950
13/08/2026	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950
12/08/2026	15,000	0 (0%)	1,100	16.5	0	0	15,000	16,050	13,950
11/08/2026	15,000	-0.35 (-2.28%)	400	6	0	0	15,350	16,400	14,300
10/08/2026	15,350	0 (0%)	100	1.54	0	0	15,350	16,400	14,300
07/08/2026	15,350	0 (0%)	0	0	0	0	15,350	16,400	14,300
06/08/2026	15,350	-0.1 (-0.65%)	5,200	80.14	0	0	15,450	16,500	14,400
05/08/2026	15,450	0 (0%)	0	0	0	0	15,450	16,500	14,400
04/08/2026	15,450	0 (0%)	0	0	0	0	15,450	16,500	14,400
03/08/2026	15,450	0.35 (2.32%)	300	4.52	0	0	15,100	16,150	14,050
31/07/2026	15,100	-0.55 (-3.51%)	5,200	78.1	0	0	15,650	16,700	14,600
30/07/2026	15,650	0 (0%)	0	0	0	0	15,650	16,700	14,600
29/07/2026	15,650	0 (0%)	0	0	0	0	15,650	16,700	14,600
28/07/2026	15,650	-0.1 (-0.63%)	100	1.57	0	0	15,750	16,850	14,650
27/07/2026	15,750	0 (0%)	200	3.15	0	0	15,750	16,850	14,650
24/07/2026	15,750	-0.1 (-0.63%)	4,100	64.37	0	0	15,850	16,950	14,750
23/07/2026	15,850	0.85 (5.67%)	100	1.59	0	0	15,000	16,050	13,950
22/07/2026	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950
21/07/2026	15,000	0 (0%)	100	1.5	0	0	15,000	16,050	13,950
20/07/2026	15,000	-0.45 (-2.91%)	1,800	27	0	0	15,450	16,500	14,400
17/07/2026	15,450	0 (0%)	0	0	0	0	15,450	16,500	14,400
16/07/2026	15,450	0.45 (3%)	200	3.09	0	0	15,000	16,050	13,950
15/07/2026	15,000	0 (0%)	500	7.5	0	0	15,000	16,050	13,950
14/07/2026	15,000	-0.5 (-3.23%)	900	13.5	0	0	15,500	16,550	14,450
13/07/2026	15,500	0 (0%)	0	0	0	0	15,500	16,550	14,450
10/07/2026	15,500	0.85 (5.8%)	2,000	31.19	0	0	14,650	15,650	13,650
09/07/2026	14,650	-0.55 (-3.62%)	400	6.04	0	0	15,200	16,250	14,150
08/07/2026	15,200	0 (0%)	1,600	24.73	0	0	15,200	16,250	14,150
07/07/2026	16,200	-0.1 (-0.61%)	900	14.56	0	0	16,300	17,400	15,200
06/07/2026	16,300	0.15 (0.93%)	1,600	25.98	0	0	16,150	17,250	15,050
03/07/2026	16,150	-0.05 (-0.31%)	3,900	63.18	0	0	16,200	17,300	15,100
02/07/2026	16,200	0.2 (1.25%)	2,600	42.01	0	0	16,000	17,100	14,900
01/07/2026	16,000	0 (0%)	5,600	91.43	0	0	16,000	17,100	14,900
30/06/2026	16,000	-0.35 (-2.14%)	7,400	118.89	0	0	16,350	17,450	15,250
29/06/2026	16,350	0 (0%)	100	1.64	0	0	16,350	17,450	15,250
26/06/2026	16,350	0 (0%)	3,700	60.47	0	0	16,350	17,450	15,250
25/06/2026	16,350	0 (0%)	0	0	0	0	16,350	17,450	15,250
24/06/2026	16,350	0 (0%)	0	0	0	0	16,350	17,450	15,250
23/06/2026	16,350	0.15 (0.93%)	100	1.64	0	0	16,200	17,300	15,100
22/06/2026	16,200	0 (0%)	0	0	0	0	16,200	17,300	15,100
19/06/2026	16,200	0 (0%)	0	0	0	0	16,200	17,300	15,100
18/06/2026	16,200	0.5 (3.18%)	100	1.62	0	0	15,700	16,750	14,650
17/06/2026	15,700	0.1 (0.64%)	4,300	67.43	0	0	15,600	16,650	14,550
16/06/2026	15,600	0 (0%)	0	0	0	0	15,600	16,650	14,550
15/06/2026	15,600	-0.3 (-1.89%)	1,200	18.72	0	0	15,900	17,000	14,800
12/06/2026	15,900	0.85 (5.65%)	6,500	100.2	0	0	15,050	16,100	14,000
11/06/2026	15,050	-0.85 (-5.35%)	100	1.51	0	0	15,900	17,000	14,800
10/06/2026	15,900	-0.55 (-3.34%)	300	4.77	0	0	16,450	17,600	15,300
09/06/2026	16,450	0 (0%)	0	0	0	0	16,450	17,600	15,300
08/06/2026	16,450	0 (0%)	0	0	0	0	16,450	17,600	15,300
05/06/2026	16,450	0 (0%)	0	0	0	0	16,450	17,600	15,300
04/06/2026	16,450	0.45 (2.81%)	100	1.65	0	0	16,000	17,100	14,900
03/06/2026	16,000	0.65 (4.23%)	2,000	32	0	0	15,350	16,400	14,300
02/06/2026	15,350	-1 (-6.12%)	100	1.54	0	0	16,350	17,450	15,250
01/06/2026	16,350	0 (0%)	3,500	57.16	0	0	16,350	17,450	15,250
29/05/2026	16,350	0 (0%)	0	0	0	0	16,350	17,450	15,250
28/05/2026	16,350	0 (0%)	0	0	0	0	16,350	17,450	15,250
27/05/2026	16,350	0 (0%)	0	0	0	0	16,350	17,450	15,250
26/05/2026	16,350	0 (0%)	0	0	0	0	16,350	17,450	15,250
25/05/2026	16,350	0 (0%)	300	4.91	0	0	16,350	17,450	15,250
22/05/2026	16,350	0.8 (5.14%)	100	1.64	0	0	15,550	16,600	14,500
21/05/2026	15,550	0 (0%)	0	0	0	0	15,550	16,600	14,500
20/05/2026	15,550	0 (0%)	0	0	0	0	15,550	16,600	14,500
19/05/2026	15,550	-0.45 (-2.81%)	600	9.51	0	0	16,000	17,100	14,900
18/05/2026	16,000	0 (0%)	2,000	32	0	0	16,000	17,100	14,900
15/05/2026	16,000	0 (0%)	1,100	17.64	0	0	16,000	17,100	14,900
14/05/2026	16,000	-0.4 (-2.44%)	3,000	48.05	0	0	16,400	17,500	15,300
13/05/2026	16,400	-0.05 (-0.3%)	3,800	61.15	0	0	16,450	17,600	15,300
12/05/2026	16,450	0 (0%)	0	0	0	0	16,450	17,600	15,300
11/05/2026	16,450	0.45 (2.81%)	200	3.25	0	0	16,000	17,100	14,900
08/05/2026	16,000	0.1 (0.63%)	1,100	17.58	0	0	15,900	17,000	14,800
07/05/2026	15,900	0 (0%)	1,200	19.08	1,651,850	24,612.57	15,900	17,000	14,800
06/05/2026	15,900	-0.05 (-0.31%)	1,200	19.1	0	0	15,950	17,050	14,850
05/05/2026	15,950	0.05 (0.31%)	200	3.11	0	0	15,900	17,000	14,800
04/05/2026	15,900	-0.1 (-0.63%)	12,100	191.39	0	0	16,000	17,100	14,900
29/04/2026	16,000	0 (0%)	6,700	107.15	0	0	16,000	17,100	14,900
28/04/2026	16,000	0 (0%)	900	14.4	0	0	16,000	17,100	14,900
24/04/2026	16,000	-0.1 (-0.62%)	7,700	123.2	0	0	16,100	17,200	15,000
23/04/2026	16,100	0.3 (1.9%)	12,500	200.7	0	0	15,800	16,900	14,700
22/04/2026	15,800	-0.2 (-1.25%)	1,700	27.14	0	0	16,000	17,100	14,900
21/04/2026	16,000	0 (0%)	8,000	128	0	0	16,000	17,100	14,900
20/04/2026	16,000	0.5 (3.23%)	700	11.22	0	0	15,500	16,550	14,450
17/04/2026	15,500	0.1 (0.65%)	100	1.55	0	0	15,400	16,450	14,350
16/04/2026	15,400	-0.6 (-3.75%)	600	9.54	0	0	16,000	17,100	14,900
15/04/2026	16,000	0 (0%)	9,500	152	0	0	16,000	17,100	14,900
14/04/2026	16,000	0 (0%)	3,200	51.2	0	0	16,000	17,100	14,900
13/04/2026	16,000	0 (0%)	1,300	20.8	0	0	16,000	17,100	14,900
10/04/2026	16,000	0 (0%)	1,600	25.6	0	0	16,000	17,100	14,900
09/04/2026	16,000	0 (0%)	5,600	89.6	0	0	16,000	17,100	14,900
08/04/2026	16,000	0 (0%)	3,200	51.2	0	0	16,000	17,100	14,900
07/04/2026	16,000	-0.2 (-1.23%)	16,000	257.26	0	0	16,200	17,300	15,100
06/04/2026	16,200	0 (0%)	0	0	0	0	16,200	17,300	15,100
03/04/2026	16,200	0 (0%)	0	0	0	0	16,200	17,300	15,100
02/04/2026	16,200	0 (0%)	0	0	0	0	16,200	17,300	15,100

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結