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
07/05/2026	22,400	0 (0%)	0	0	0	0	22,400	0	0
06/05/2026	22,400	0 (0%)	0	0	0	0	22,400	0	0
05/05/2026	22,400	0 (0%)	0	0	0	0	22,400	0	0
04/05/2026	22,400	0 (0%)	0	0	0	0	22,400	0	0
29/04/2026	22,400	0 (0%)	0	0	0	0	22,400	0	0
28/04/2026	22,400	0 (0%)	0	0	0	0	22,400	0	0
24/04/2026	22,400	0.4 (1.82%)	12,400	275.61	0	0	22,000	23,500	20,500
23/04/2026	22,000	1.2 (5.77%)	9,600	207.44	0	0	20,800	22,250	19,350
22/04/2026	20,800	0 (0%)	0	0	0	0	20,800	22,250	19,350
21/04/2026	20,800	0.1 (0.48%)	800	16.63	0	0	20,700	22,100	19,300
20/04/2026	20,700	0 (0%)	500	10.35	0	0	20,700	22,100	19,300
17/04/2026	20,700	0 (0%)	600	12.42	0	0	20,700	22,100	19,300
16/04/2026	20,700	-0.2 (-0.96%)	7,500	154.75	0	0	20,900	22,350	19,450
15/04/2026	20,900	0.2 (0.97%)	10,000	208.65	0	0	20,700	22,100	19,300
14/04/2026	20,700	-0.1 (-0.48%)	16,300	335.46	0	0	20,800	22,250	19,350
13/04/2026	20,800	0 (0%)	0	0	0	0	20,800	22,250	19,350
10/04/2026	20,800	0.3 (1.46%)	2,800	58.	0	0	20,500	21,900	19,100
09/04/2026	20,500	0 (0%)	3,100	63.55	0	0	20,500	21,900	19,100
08/04/2026	20,500	0 (0%)	0	0	0	0	20,500	21,900	19,100
07/04/2026	20,500	0.5 (2.5%)	100	2.05	0	0	20,000	21,400	18,600
06/04/2026	20,000	0 (0%)	0	0	0	0	20,000	21,400	18,600
03/04/2026	20,000	-1.35 (-6.32%)	3,100	61.82	0	0	21,350	22,800	19,900
02/04/2026	21,350	1.25 (6.22%)	100	2.14	0	0	20,100	21,500	18,700
01/04/2026	20,100	0 (0%)	0	0	0	0	20,100	21,500	18,700
31/03/2026	20,100	-0.4 (-1.95%)	7,100	140.71	0	0	20,500	21,900	19,100
30/03/2026	20,500	0.2 (0.99%)	5,000	102.4	0	0	20,300	21,700	18,900
27/03/2026	20,300	-0.1 (-0.49%)	500	10.19	0	0	20,400	21,800	19,000
26/03/2026	20,400	0.05 (0.25%)	1,100	22.43	0	0	20,350	21,750	18,950
25/03/2026	20,350	-0.15 (-0.73%)	4,400	88.59	0	0	20,500	21,900	19,100
24/03/2026	20,500	1.3 (6.77%)	8,200	167.75	0	0	19,200	20,500	17,900
23/03/2026	19,200	-0.8 (-4%)	4,500	84.92	0	0	20,000	21,400	18,600
20/03/2026	20,000	-1.5 (-6.98%)	53,400	1,070.36	0	0	21,500	23,000	20,000
19/03/2026	21,500	0 (0%)	1,100	23.6	0	0	21,500	23,000	20,000
18/03/2026	21,500	1.4 (6.97%)	4,100	87.1	0	0	20,100	21,500	18,700
17/03/2026	20,100	0 (0%)	0	0	0	0	20,100	21,500	18,700
16/03/2026	20,100	0.1 (0.5%)	10,200	204.54	0	0	20,000	21,400	18,600
13/03/2026	20,000	-1.2 (-5.66%)	5,500	111.35	0	0	21,200	22,650	19,750
12/03/2026	21,200	1.3 (6.53%)	3,600	76.28	0	0	19,900	21,250	18,550
11/03/2026	19,900	0 (0%)	0	0	0	0	19,900	21,250	18,550
10/03/2026	19,900	0.1 (0.51%)	2,900	59.58	0	0	19,800	21,150	18,450
09/03/2026	19,800	-1.2 (-5.71%)	17,800	353.78	0	0	21,000	22,450	19,550
06/03/2026	21,000	1 (5%)	5,100	102.1	0	0	20,000	21,400	18,600
05/03/2026	20,000	0.1 (0.5%)	1,700	34	0	0	19,900	21,250	18,550
04/03/2026	19,900	-1.2 (-5.69%)	2,100	42.39	0	0	21,100	22,550	19,650
03/03/2026	21,100	0 (0%)	300	6.33	0	0	21,100	22,550	19,650
02/03/2026	21,100	1.3 (6.57%)	5,500	115.94	0	0	19,800	21,150	18,450
27/02/2026	19,800	-0.2 (-1%)	1,600	31.72	0	0	20,000	21,400	18,600
26/02/2026	20,000	0 (0%)	0	0	0	0	20,000	21,400	18,600
25/02/2026	20,000	0.1 (0.5%)	3,500	69.66	0	0	19,900	21,250	18,550
24/02/2026	19,900	0.1 (0.51%)	2,000	39.83	0	0	19,800	21,150	18,450
23/02/2026	19,800	-0.1 (-0.5%)	10,200	201.94	0	0	19,900	21,250	18,550
13/02/2026	19,900	0.05 (0.25%)	5,500	109.55	0	0	19,850	21,200	18,500
12/02/2026	19,850	-0.1 (-0.5%)	1,000	19.85	0	0	19,950	21,300	18,600
11/02/2026	19,950	0 (0%)	700	13.97	0	0	19,950	21,300	18,600
10/02/2026	19,950	-0.05 (-0.25%)	1,100	22.	0	0	20,000	21,400	18,600
09/02/2026	20,000	0 (0%)	6,000	121	0	0	20,000	21,400	18,600
06/02/2026	20,000	0 (0%)	3,800	76	0	0	20,000	21,400	18,600
05/02/2026	20,000	0 (0%)	2,100	42.18	0	0	20,000	21,400	18,600
04/02/2026	20,000	0.2 (1.01%)	6,800	135.96	0	0	19,800	21,150	18,450
03/02/2026	19,800	-0.2 (-1%)	8,700	172.31	0	0	20,000	21,400	18,600
02/02/2026	20,000	-0.3 (-1.48%)	14,900	298.95	0	0	20,300	21,700	18,900
30/01/2026	20,300	0.3 (1.5%)	700	14.06	0	0	20,000	21,400	18,600
29/01/2026	20,000	0 (0%)	14,000	280.08	0	0	20,000	21,400	18,600
28/01/2026	20,000	-0.6 (-2.91%)	30,400	609.1	0	0	20,600	22,000	19,200
27/01/2026	20,600	1.1 (5.64%)	23,200	471.08	0	0	19,500	20,850	18,150
26/01/2026	19,500	-0.15 (-0.76%)	19,900	401.03	0	0	19,650	21,000	18,300
23/01/2026	19,650	0.4 (2.08%)	1,600	32.58	0	0	19,250	20,550	17,950
22/01/2026	19,250	0.25 (1.32%)	26,100	515.11	0	0	19,000	20,300	17,700
21/01/2026	19,000	-0.65 (-3.31%)	27,500	528.34	0	0	19,650	21,000	18,300
20/01/2026	19,650	0.65 (3.42%)	55,500	1,061.71	0	0	19,000	20,300	17,700
19/01/2026	19,000	-0.95 (-4.76%)	30,300	575.94	0	0	19,950	21,300	18,600
16/01/2026	19,950	0.95 (5%)	5,100	97.	0	0	19,000	20,300	17,700
15/01/2026	19,000	-0.45 (-2.31%)	31,100	581.35	0	0	19,450	20,800	18,100
14/01/2026	19,450	0 (0%)	1,500	29.18	0	0	19,450	20,800	18,100
13/01/2026	19,450	0.3 (1.57%)	300	5.72	0	0	19,150	20,450	17,850
12/01/2026	19,150	-0.6 (-3.04%)	200	3.91	0	0	19,750	21,100	18,400
09/01/2026	19,750	0.25 (1.28%)	300	5.77	0	0	19,500	20,850	18,150
08/01/2026	19,500	-1.45 (-6.92%)	1,300	25.85	0	0	20,950	22,400	19,500
07/01/2026	20,950	1.25 (6.35%)	200	4.19	0	0	19,700	21,050	18,350
06/01/2026	19,700	1.2 (6.49%)	100	1.97	0	0	18,500	19,750	17,250
05/01/2026	18,500	0 (0%)	5,400	100.06	0	0	18,500	19,750	17,250
31/12/2025	18,500	-0.85 (-4.39%)	400	7.8	0	0	19,350	20,700	18,000
30/12/2025	19,350	0 (0%)	0	0	0	0	19,350	20,700	18,000
29/12/2025	19,350	0.85 (4.59%)	100	1.94	0	0	18,500	19,750	17,250
26/12/2025	18,500	-1.15 (-5.85%)	5,300	98.1	0	0	19,650	21,000	18,300
25/12/2025	19,650	-0.05 (-0.25%)	300	5.77	0	0	19,700	21,050	18,350
24/12/2025	19,700	1.2 (6.49%)	1,000	17.89	0	0	18,500	19,750	17,250
23/12/2025	18,500	0.5 (2.78%)	23,800	439.7	0	0	18,000	19,250	16,750
22/12/2025	18,000	0.9 (5.26%)	100	1.8	0	0	17,100	18,250	15,950
19/12/2025	17,100	-0.45 (-2.56%)	3,000	54.23	0	0	17,550	18,750	16,350
18/12/2025	17,550	-0.05 (-0.28%)	200	3.51	0	0	17,600	18,800	16,400
17/12/2025	17,600	0 (0%)	0	0	0	0	17,600	18,800	16,400
16/12/2025	17,600	-0.25 (-1.4%)	100	1.76	0	0	17,850	19,050	16,650
15/12/2025	17,850	-0.15 (-0.83%)	3,200	58.63	0	0	18,000	19,250	16,750
12/12/2025	18,000	0.2 (1.12%)	3,200	58.51	0	0	17,800	19,000	16,600
11/12/2025	17,800	-0.75 (-4.04%)	1,800	31.53	0	0	18,550	19,800	17,300
10/12/2025	18,550	0.55 (3.06%)	5,000	92.72	0	0	18,000	19,250	16,750
09/12/2025	18,000	0 (0%)	5,100	91.85	0	0	18,000	19,250	16,750
08/12/2025	18,000	-0.95 (-5.01%)	14,400	261.94	0	0	18,950	20,250	17,650
05/12/2025	18,950	-0.05 (-0.26%)	300	5.69	0	0	19,000	20,300	17,700
04/12/2025	19,000	0.9 (4.97%)	800	14.99	0	0	18,100	19,350	16,850
03/12/2025	18,100	-0.8 (-4.23%)	600	11.21	0	0	18,900	20,200	17,600
02/12/2025	18,900	0.65 (3.56%)	8,900	168.93	0	0	18,250	19,500	17,000
01/12/2025	18,250	1.15 (6.73%)	30,900	563.91	0	0	17,100	18,250	15,950
28/11/2025	17,100	-0.9 (-5%)	36,100	650.2	0	0	18,000	19,250	16,750
27/11/2025	18,000	-0.1 (-0.55%)	16,200	291.71	0	0	18,100	19,350	16,850
26/11/2025	18,100	-1.15 (-5.97%)	400	7.22	0	0	19,250	20,550	17,950
25/11/2025	19,250	1.25 (6.94%)	100	1.93	0	0	18,000	19,250	16,750
24/11/2025	18,000	-0.75 (-4%)	20,400	367.6	0	0	18,750	20,050	17,450
21/11/2025	18,750	0.65 (3.59%)	3,900	70.44	0	0	18,100	19,350	16,850
20/11/2025	18,100	-0.1 (-0.55%)	21,700	390.77	0	0	18,200	19,450	16,950
19/11/2025	18,200	-0.75 (-3.96%)	100	1.82	0	0	18,950	20,250	17,650
18/11/2025	18,950	0.95 (5.28%)	100	1.9	0	0	18,000	19,250	16,750
17/11/2025	18,000	-0.2 (-1.1%)	9,800	175.48	0	0	18,200	19,450	16,950
14/11/2025	18,200	-0.4 (-2.15%)	65,000	1,177.17	0	0	18,600	19,900	17,300
13/11/2025	18,600	0.1 (0.54%)	2,700	49.05	0	0	18,500	19,750	17,250
12/11/2025	18,500	-0.3 (-1.6%)	3,900	73.98	0	0	18,800	20,100	17,500
11/11/2025	18,800	0.8 (4.44%)	100	1.88	0	0	18,000	19,250	16,750
10/11/2025	18,000	-0.8 (-4.26%)	100	1.8	0	0	18,800	20,100	17,500
07/11/2025	18,800	0.7 (3.87%)	100	1.88	0	0	18,100	19,350	16,850

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結