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	6,500	-0.1 (-1.52%)	38,200	249.11	0	0	6,600	7,500	5,700
01/10/2026	7,000	0.1 (1.45%)	10,463	72.9	0	0	6,900	7,900	5,900
30/09/2026	6,900	0 (0%)	9,400	64.66	0	0	6,900	7,900	5,900
29/09/2026	6,900	0.1 (1.47%)	51,500	353.91	0	0	6,800	7,800	5,800
28/09/2026	6,700	0.5 (8.06%)	4,830	32.65	0	0	6,200	7,100	5,300
25/09/2026	6,800	0 (0%)	38,838	241.16	0	0	6,800	7,800	5,800
24/09/2026	6,900	0 (0%)	24,000	163.33	0	0	6,900	7,900	5,900
23/09/2026	6,900	0 (0%)	10,996	75.53	0	0	6,900	7,900	5,900
22/09/2026	6,900	0 (0%)	36,303	250.42	0	0	6,900	7,900	5,900
21/09/2026	6,900	0 (0%)	16,302	112.31	0	0	6,900	7,900	5,900
18/09/2026	6,900	0.1 (1.47%)	10,410	71.65	0	0	6,800	7,800	5,800
17/09/2026	6,800	0 (0%)	11,800	80.24	0	0	6,800	7,800	5,800
16/09/2026	6,800	0.3 (4.62%)	37,985	258.96	0	0	6,500	7,400	5,600
15/09/2026	6,600	0.1 (1.54%)	13,791	88.64	0	0	6,500	7,400	5,600
14/09/2026	6,600	0.1 (1.54%)	41,124	266.37	0	0	6,500	7,400	5,600
11/09/2026	6,600	0 (0%)	11,391	73.81	0	0	6,600	7,500	5,700
10/09/2026	6,600	0 (0%)	3,300	21.76	0	0	6,600	7,500	5,700
09/09/2026	6,600	0 (0%)	4,493	29.48	0	0	6,600	7,500	5,700
08/09/2026	6,500	-0.1 (-1.52%)	7,745	51.28	0	0	6,600	7,500	5,700
07/09/2026	6,600	0 (0%)	8,670	57.22	0	0	6,600	7,500	5,700
04/09/2026	6,600	0.1 (1.54%)	5,757	36.57	0	0	6,500	7,400	5,600
03/09/2026	6,500	0 (0%)	80	0.45	0	0	6,500	7,400	5,600
28/08/2026	6,600	0.1 (1.54%)	2,758	17.06	0	0	6,500	7,400	5,600
27/08/2026	6,500	0 (0%)	1,126	7.24	0	0	6,500	7,400	5,600
26/08/2026	6,600	0.2 (3.13%)	2,500	16.18	0	0	6,400	7,300	5,500
25/08/2026	6,400	-0.1 (-1.54%)	1,100	7.02	0	0	6,500	7,400	5,600
24/08/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
21/08/2026	6,500	-0.1 (-1.52%)	6,163	40.06	0	0	6,600	7,500	5,700
20/08/2026	6,500	-0.1 (-1.52%)	4,600	30.17	0	0	6,600	7,500	5,700
19/08/2026	6,600	0 (0%)	8,005	52.83	0	0	6,600	7,500	5,700
18/08/2026	6,600	0.3 (4.76%)	28,402	186.32	0	0	6,300	7,200	5,400
17/08/2026	6,600	0.6 (10%)	45,400	284.24	0	0	6,000	6,900	5,100
14/08/2026	6,200	0.1 (1.64%)	15,948	96.43	0	0	6,100	7,000	5,200
13/08/2026	6,100	0 (0%)	6,065	37.35	0	0	6,100	7,000	5,200
12/08/2026	6,200	0.3 (5.08%)	26,794	163.66	0	0	5,900	6,700	5,100
11/08/2026	5,900	-0.1 (-1.67%)	7,682	45.37	0	0	6,000	6,900	5,100
10/08/2026	5,900	0 (0%)	3,700	22.04	0	0	5,900	6,700	5,100
07/08/2026	6,000	0.1 (1.69%)	1,333	7.88	0	0	5,900	6,700	5,100
06/08/2026	6,000	0 (0%)	14,200	83.8	0	0	6,000	6,900	5,100
05/08/2026	6,100	0.1 (1.67%)	6,800	40.81	0	0	6,000	6,900	5,100
04/08/2026	6,000	0 (0%)	1,900	11.4	0	0	6,000	6,900	5,100
03/08/2026	6,100	0.2 (3.39%)	12,903	76.78	0	0	5,900	6,700	5,100
31/07/2026	6,000	0 (0%)	41,900	247.81	0	0	6,000	6,900	5,100
30/07/2026	6,000	0 (0%)	33,905	203.16	0	0	6,000	6,900	5,100
29/07/2026	6,000	0 (0%)	11,652	69.46	0	0	6,000	6,900	5,100
28/07/2026	5,900	-0.1 (-1.67%)	26,800	160.59	0	0	6,000	6,900	5,100
27/07/2026	6,000	-0.2 (-3.23%)	3,500	21	0	0	6,200	7,100	5,300
24/07/2026	6,100	0.1 (1.67%)	2,003	12.42	0	0	6,000	6,900	5,100
23/07/2026	6,000	0.2 (3.45%)	47,341	281.72	0	0	5,800	6,600	5,000
22/07/2026	5,500	-0.7 (-11.29%)	4,300	25	0	0	6,200	7,100	5,300
21/07/2026	6,200	-0.1 (-1.59%)	9,015	55.95	0	0	6,300	7,200	5,400
20/07/2026	6,300	-0.1 (-1.56%)	4,795	30.14	0	0	6,400	7,300	5,500
17/07/2026	6,500	0.2 (3.17%)	7,600	48.36	0	0	6,300	7,200	5,400
16/07/2026	6,300	-0.1 (-1.56%)	9,001	57.09	0	0	6,400	7,300	5,500
15/07/2026	6,300	-0.2 (-3.08%)	3,301	21.12	0	0	6,500	7,400	5,600
14/07/2026	6,400	0 (0%)	3,765	24.33	0	0	6,400	7,300	5,500
13/07/2026	6,700	0 (0%)	6,901	43.88	0	0	6,700	7,700	5,700
10/07/2026	6,700	0 (0%)	10,100	67.67	0	0	6,700	7,700	5,700
09/07/2026	6,700	0 (0%)	2	0.01	0	0	6,700	7,700	5,700
08/07/2026	6,700	0 (0%)	1,854	12.47	0	0	6,700	7,700	5,700
07/07/2026	6,700	-0.2 (-2.9%)	1,200	8.04	0	0	6,900	7,900	5,900
06/07/2026	6,900	0 (0%)	2,300	15.86	0	0	6,900	7,900	5,900
03/07/2026	6,900	0.2 (2.99%)	6,200	42.83	0	0	6,700	7,700	5,700
02/07/2026	6,900	0.2 (2.99%)	32,064	215.16	0	0	6,700	7,700	5,700
01/07/2026	6,900	0.2 (2.99%)	3,400	22.8	0	0	6,700	7,700	5,700
30/06/2026	6,900	0.2 (2.99%)	7,536	50.73	0	0	6,700	7,700	5,700
29/06/2026	6,800	0 (0%)	12,200	81.78	0	0	6,800	7,800	5,800
26/06/2026	6,900	0.3 (4.55%)	21,300	144.82	0	0	6,600	7,500	5,700
25/06/2026	6,900	0.4 (6.15%)	19,309	127.51	0	0	6,500	7,400	5,600
24/06/2026	7,000	0.2 (2.94%)	13,766	90.03	0	0	6,800	7,800	5,800
23/06/2026	7,100	0.3 (4.41%)	32,992	222.88	0	0	6,800	7,800	5,800
22/06/2026	6,700	0.1 (1.52%)	18,601	126.16	0	0	6,600	7,500	5,700
19/06/2026	7,200	0.1 (1.41%)	6,510	42.83	0	0	7,100	8,100	6,100
18/06/2026	7,100	0.1 (1.43%)	605	4.15	0	0	7,000	8,000	6,000
17/06/2026	7,000	-0.1 (-1.41%)	7,796	54.12	0	0	7,100	8,100	6,100
16/06/2026	7,100	0.2 (2.9%)	500	3.55	0	0	6,900	7,900	5,900
15/06/2026	7,100	0 (0%)	2,596	17.97	0	0	7,100	8,100	6,100
12/06/2026	7,100	0 (0%)	618	4.39	0	0	7,100	8,100	6,100
11/06/2026	6,900	-0.2 (-2.82%)	1,495	10.08	0	0	7,100	8,100	6,100
10/06/2026	7,100	-0.1 (-1.39%)	1,300	9.23	0	0	7,200	8,200	6,200
09/06/2026	7,200	0.1 (1.41%)	2,663	19.08	0	0	7,100	8,100	6,100
08/06/2026	7,100	-0.1 (-1.39%)	9,536	66.69	0	0	7,200	8,200	6,200
05/06/2026	7,300	0.6 (8.96%)	1,100	7.93	0	0	6,700	7,700	5,700
04/06/2026	7,200	0.1 (1.41%)	1,102	7.39	0	0	7,100	8,100	6,100
03/06/2026	7,200	0 (0%)	2,358	16.79	0	0	7,200	8,200	6,200
02/06/2026	7,200	0 (0%)	927	6.58	0	0	7,200	8,200	6,200
01/06/2026	7,100	0 (0%)	576	3.81	0	0	7,100	8,100	6,100
29/05/2026	7,300	0.1 (1.39%)	1,476	9.91	0	0	7,200	8,200	6,200
28/05/2026	7,300	0.1 (1.39%)	1,000	7.19	0	0	7,200	8,200	6,200
27/05/2026	7,300	0.1 (1.39%)	11,701	83.4	0	0	7,200	8,200	6,200
26/05/2026	7,200	-0.1 (-1.37%)	7,694	55.1	0	0	7,300	8,300	6,300
25/05/2026	7,300	0.1 (1.39%)	4,070	28.57	0	0	7,200	8,200	6,200
22/05/2026	7,300	0.3 (4.29%)	3,983	28.62	0	0	7,000	8,000	6,000
21/05/2026	7,200	0 (0%)	1,968	13.43	0	0	7,200	8,200	6,200
20/05/2026	7,300	0.1 (1.39%)	3,001	21.51	0	0	7,200	8,200	6,200
19/05/2026	7,300	0 (0%)	1,400	10.09	0	0	7,300	8,300	6,300
18/05/2026	7,300	0 (0%)	0	0	0	0	7,300	8,300	6,300
15/05/2026	7,300	0 (0%)	27,601	201.51	0	0	7,300	8,300	6,300
14/05/2026	7,300	0 (0%)	8,100	59.32	0	0	7,300	8,300	6,300
13/05/2026	7,300	0.1 (1.39%)	65,400	477.41	0	0	7,200	8,200	6,200
12/05/2026	7,200	0 (0%)	51,800	372.75	0	0	7,200	8,200	6,200
11/05/2026	7,200	0 (0%)	1,912	13.7	0	0	7,200	8,200	6,200
08/05/2026	7,300	0.1 (1.39%)	1,308	9.44	0	0	7,200	8,200	6,200
07/05/2026	7,300	0.3 (4.29%)	22,766	164.97	0	0	7,000	8,000	6,000
06/05/2026	7,000	0 (0%)	8,305	58.13	0	0	7,000	8,000	6,000
05/05/2026	7,200	0.2 (2.86%)	5,592	39.25	0	0	7,000	8,000	6,000
04/05/2026	7,400	0.4 (5.71%)	7,647	53.54	0	0	7,000	8,000	6,000
29/04/2026	7,100	0 (0%)	9,300	65.27	0	0	7,100	8,100	6,100
28/04/2026	7,000	0 (0%)	8,808	62.11	0	0	7,000	8,000	6,000
24/04/2026	7,000	0 (0%)	8,414	58.83	10,000	60	7,000	8,000	6,000
23/04/2026	7,000	0.2 (2.94%)	22,987	160.06	0	0	6,800	7,800	5,800
22/04/2026	6,800	0 (0%)	48,200	327.78	0	0	6,800	7,800	5,800
21/04/2026	6,800	0 (0%)	8,718	59.28	0	0	6,800	7,800	5,800
20/04/2026	6,800	0 (0%)	22,003	150.12	0	0	6,800	7,800	5,800
17/04/2026	6,800	0 (0%)	20,600	140.08	0	0	6,800	7,800	5,800
16/04/2026	6,800	0 (0%)	41,219	281.91	0	0	6,800	7,800	5,800
15/04/2026	6,900	0.2 (2.99%)	10,601	72.21	0	0	6,700	7,700	5,700
14/04/2026	6,800	0.1 (1.49%)	6,100	40.82	0	0	6,700	7,700	5,700
13/04/2026	6,700	0.1 (1.52%)	500	3.33	0	0	6,600	7,500	5,700
10/04/2026	6,700	0 (0%)	8,400	55.22	0	0	6,700	7,700	5,700
09/04/2026	6,800	0 (0%)	3,900	26.28	0	0	6,800	7,800	5,800
08/04/2026	6,800	0.1 (1.49%)	14,800	99.96	0	0	6,700	7,700	5,700
07/04/2026	6,700	0.1 (1.52%)	6,499	43.28	0	0	6,600	7,500	5,700
06/04/2026	6,600	0 (0%)	10,500	69.3	0	0	6,600	7,500	5,700
03/04/2026	6,600	0 (0%)	10,000	65.9	0	0	6,600	7,500	5,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結