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
29/04/2026	53,000	0 (0%)	0	0	0	0	53,000	56,700	49,300
28/04/2026	53,000	0 (0%)	100	5.3	0	0	53,000	56,700	49,300
24/04/2026	53,000	-3.7 (-6.53%)	400	21.2	0	0	56,700	60,600	52,800
23/04/2026	56,700	3.7 (6.98%)	53,200	3,016.07	0	0	53,000	56,700	49,300
22/04/2026	53,000	0 (0%)	4,500	238.5	0	0	53,000	56,700	49,300
21/04/2026	53,000	-2.5 (-4.5%)	500	26.7	0	0	55,500	59,300	51,700
20/04/2026	55,500	0 (0%)	100	5.55	0	0	55,500	59,300	51,700
17/04/2026	55,500	0 (0%)	0	0	0	0	55,500	59,300	51,700
16/04/2026	55,500	0 (0%)	100	5.55	0	0	55,500	59,300	51,700
15/04/2026	55,500	0 (0%)	0	0	0	0	55,500	59,300	51,700
14/04/2026	55,500	0 (0%)	0	0	0	0	55,500	59,300	51,700
13/04/2026	55,500	-3.5 (-5.93%)	200	11.1	0	0	59,000	63,100	54,900
10/04/2026	59,000	-1.5 (-2.48%)	300	17.7	0	0	60,500	64,700	56,300
09/04/2026	60,500	0 (0%)	0	0	0	0	60,500	64,700	56,300
08/04/2026	60,500	0 (0%)	0	0	0	0	60,500	64,700	56,300
07/04/2026	60,500	0 (0%)	200	12.1	0	0	60,500	64,700	56,300
06/04/2026	60,500	0.1 (0.17%)	200	12.1	0	0	60,400	64,600	56,200
03/04/2026	60,400	0 (0%)	0	0	0	0	60,400	64,600	56,200
02/04/2026	60,400	0 (0%)	0	0	0	0	60,400	64,600	56,200
01/04/2026	60,400	0 (0%)	0	0	0	0	60,400	64,600	56,200
31/03/2026	60,400	0 (0%)	0	0	0	0	60,400	64,600	56,200
30/03/2026	60,400	0 (0%)	100	6.04	0	0	60,400	64,600	56,200
27/03/2026	60,400	-0.1 (-0.17%)	100	6.04	0	0	60,500	64,700	56,300
26/03/2026	60,500	3.6 (6.33%)	13,900	791.49	0	0	56,900	60,800	53,000
25/03/2026	56,900	2.9 (5.37%)	4,800	272.24	0	0	54,000	57,700	50,300
24/03/2026	54,000	2 (3.85%)	1,400	74.9	0	0	52,000	55,600	48,400
23/03/2026	52,000	-2 (-3.7%)	500	26	0	0	54,000	57,700	50,300
20/03/2026	54,000	-2.5 (-4.42%)	600	32.62	0	0	56,500	60,400	52,600
19/03/2026	56,500	0 (0%)	6,000	316.39	0	0	56,500	60,400	52,600
18/03/2026	56,500	0 (0%)	0	0	0	0	56,500	60,400	52,600
17/03/2026	56,500	2.7 (5.02%)	200	11.05	0	0	53,800	57,500	50,100
16/03/2026	53,800	0.3 (0.56%)	800	42.98	0	0	53,500	57,200	49,800
13/03/2026	53,500	3.5 (7.%)	600	31.2	0	0	50,000	53,500	46,500
12/03/2026	50,000	0 (0%)	0	0	0	0	50,000	53,500	46,500
11/03/2026	50,000	0 (0%)	100	5	0	0	50,000	53,500	46,500
10/03/2026	50,000	0 (0%)	0	0	0	0	50,000	53,500	46,500
09/03/2026	50,000	0 (0%)	700	34.6	0	0	50,000	53,500	46,500
06/03/2026	50,000	0 (0%)	6,300	315	0	0	50,000	53,500	46,500
05/03/2026	50,000	1 (2.04%)	2,500	125	0	0	49,000	52,400	45,600
04/03/2026	49,000	-1 (-2%)	7,600	379.8	0	0	50,000	53,500	46,500
03/03/2026	50,000	0 (0%)	0	0	0	0	50,000	53,500	46,500
02/03/2026	50,000	0 (0%)	5,500	275.47	0	0	50,000	53,500	46,500
27/02/2026	50,000	0.1 (0.2%)	600	29.98	0	0	49,900	53,300	46,450
26/02/2026	49,900	0 (0%)	200	10.14	0	0	49,900	53,300	46,450
25/02/2026	49,900	-0.1 (-0.2%)	500	24.97	0	0	50,000	53,500	46,500
24/02/2026	50,000	0 (0%)	0	0	0	0	50,000	53,500	46,500
23/02/2026	50,000	0 (0%)	200	10	0	0	50,000	53,500	46,500
13/02/2026	50,000	0 (0%)	200	10.2	0	0	50,000	53,500	46,500
12/02/2026	50,000	0.5 (1.01%)	300	15.14	0	0	49,500	52,900	46,050
11/02/2026	49,500	1.6 (3.34%)	500	24.27	0	0	47,900	51,200	44,550
10/02/2026	47,900	0 (0%)	100	4.79	0	0	47,900	51,200	44,550
09/02/2026	47,900	-0.1 (-0.21%)	700	32.69	0	0	48,000	51,300	44,650
06/02/2026	48,000	0.2 (0.42%)	1,400	68.29	0	0	47,800	51,100	44,500
05/02/2026	47,800	-0.05 (-0.1%)	100	4.78	0	0	47,850	51,100	44,550
04/02/2026	47,850	0 (0%)	100	4.79	0	0	47,850	51,100	44,550
03/02/2026	47,850	0 (0%)	100	4.79	0	0	47,850	51,100	44,550
02/02/2026	47,850	-0.05 (-0.1%)	100	4.79	0	0	47,900	51,200	44,550
30/01/2026	47,900	1.9 (4.13%)	200	9.58	0	0	46,000	49,200	42,800
29/01/2026	46,000	0 (0%)	0	0	0	0	46,000	49,200	42,800
28/01/2026	46,000	0 (0%)	0	0	0	0	46,000	49,200	42,800
27/01/2026	46,000	0 (0%)	5,200	239.2	0	0	46,000	49,200	42,800
26/01/2026	46,000	-2 (-4.17%)	1,100	50.6	0	0	48,000	51,300	44,650
23/01/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
22/01/2026	48,000	0 (0%)	0	0	0	0	48,000	51,300	44,650
21/01/2026	48,000	1 (2.13%)	300	14.48	0	0	47,000	50,200	43,750
20/01/2026	47,000	0 (0%)	0	0	0	0	47,000	50,200	43,750
19/01/2026	47,000	0 (0%)	0	0	0	0	47,000	50,200	43,750
16/01/2026	47,000	0.05 (0.11%)	4,300	198.32	0	0	46,950	50,200	43,700
15/01/2026	46,950	-0.05 (-0.11%)	200	9.18	0	0	47,000	50,200	43,750
14/01/2026	47,000	0 (0%)	1,100	51.7	0	0	47,000	50,200	43,750
13/01/2026	47,000	-0.7 (-1.47%)	4,100	187.83	0	0	47,700	51,000	44,400
12/01/2026	47,700	2.2 (4.84%)	1,200	55.04	0	0	45,500	48,650	42,350
09/01/2026	45,500	-2.5 (-5.21%)	500	22.95	0	0	48,000	51,300	44,650
08/01/2026	48,000	-2.5 (-4.95%)	2,600	125.38	0	0	50,500	54,000	47,000
07/01/2026	50,500	-3.5 (-6.48%)	100	5.05	0	0	54,000	57,700	50,300
06/01/2026	54,000	-4 (-6.9%)	600	32.4	0	0	58,000	62,000	54,000
05/01/2026	58,000	0 (0%)	0	0	0	0	58,000	62,000	54,000
31/12/2025	58,000	0 (0%)	400	23.2	0	0	58,000	62,000	54,000
30/12/2025	58,000	3 (5.45%)	14,100	762.26	0	0	55,000	58,800	51,200
29/12/2025	55,000	1.5 (2.8%)	10,000	538.63	0	0	53,500	57,200	49,800
26/12/2025	53,500	1.5 (2.88%)	300	15.95	0	0	52,000	55,600	48,400
25/12/2025	52,000	1 (1.96%)	5,700	296.4	0	0	51,000	54,500	47,450
24/12/2025	51,000	0 (0%)	7,300	372.3	0	0	51,000	54,500	47,450
23/12/2025	51,000	0 (0%)	0	0	0	0	51,000	54,500	47,450
22/12/2025	51,000	0.8 (1.59%)	4,700	235.5	0	0	50,200	53,700	46,700
19/12/2025	50,200	0 (0%)	0	0	0	0	50,200	53,700	46,700
18/12/2025	50,200	0 (0%)	0	0	0	0	50,200	53,700	46,700
17/12/2025	50,200	0 (0%)	0	0	20,000	1,000	50,200	53,700	46,700
16/12/2025	50,200	0 (0%)	0	0	60,000	3,000	50,200	53,700	46,700
15/12/2025	50,200	3.2 (6.81%)	61,100	3,067.2	0	0	47,000	50,200	43,750
12/12/2025	47,000	-2 (-4.08%)	100	4.7	0	0	49,000	52,400	45,600
11/12/2025	49,000	-1.3 (-2.58%)	1,600	78.4	0	0	50,300	53,800	46,800
10/12/2025	50,300	3.1 (6.57%)	51,400	2,584.89	0	0	47,200	50,500	43,900
09/12/2025	47,200	-3.1 (-6.16%)	1,900	89.69	0	0	50,300	53,800	46,800
08/12/2025	50,300	3.25 (6.91%)	77,300	3,879	0	0	47,050	50,300	43,800
05/12/2025	47,050	-2.95 (-5.9%)	2,700	129.99	101,600	5,080	50,000	53,500	46,500
04/12/2025	50,000	1.85 (3.84%)	101,600	5,077.76	0	0	48,150	51,500	44,800
03/12/2025	48,150	3.15 (7.%)	35,100	1,689.63	0	0	45,000	48,150	41,850
02/12/2025	45,000	1 (2.27%)	6,000	270	0	0	44,000	47,050	40,950
01/12/2025	44,000	-0.55 (-1.23%)	1,100	48.46	0	0	44,550	47,650	41,450
28/11/2025	44,550	0 (0%)	0	0	0	0	44,550	47,650	41,450
27/11/2025	44,550	-1.35 (-2.94%)	100	4.46	0	0	45,900	49,100	42,700
26/11/2025	45,900	0 (0%)	200	9.18	0	0	45,900	49,100	42,700
25/11/2025	45,900	0 (0%)	0	0	0	0	45,900	49,100	42,700
24/11/2025	45,900	-3.1 (-6.33%)	42,600	2,127.84	0	0	49,000	52,400	45,600
21/11/2025	49,000	2.05 (4.37%)	2,200	107.8	0	0	46,950	50,200	43,700
20/11/2025	46,950	1.25 (2.74%)	500	23.25	0	0	45,700	48,850	42,550
19/11/2025	45,700	-3.15 (-6.45%)	2,200	100.8	1,376,117	68,805.85	48,850	52,200	45,450
18/11/2025	48,850	0 (0%)	0	0	0	0	48,850	52,200	45,450
17/11/2025	48,850	0 (0%)	0	0	0	0	48,850	52,200	45,450
14/11/2025	48,850	3.15 (6.89%)	100	4.89	0	0	45,700	48,850	42,550
13/11/2025	45,700	-3.1 (-6.35%)	1,400	67.22	0	0	48,800	52,200	45,400
12/11/2025	48,800	2.2 (4.72%)	4,100	180.18	0	0	46,600	49,850	43,350
11/11/2025	46,600	-3.4 (-6.8%)	2,200	102.92	0	0	50,000	53,500	46,500
10/11/2025	50,000	0 (0%)	0	0	0	0	50,000	53,500	46,500
07/11/2025	50,000	0 (0%)	0	0	0	0	50,000	53,500	46,500
06/11/2025	50,000	3 (6.38%)	201,900	10,092.85	0	0	47,000	50,200	43,750
05/11/2025	47,000	-1 (-2.08%)	5,800	272.6	443,916	22,195.8	48,000	51,300	44,650
04/11/2025	48,000	2.9 (6.43%)	10,300	482.32	0	0	45,100	48,250	41,950
03/11/2025	45,100	-2.9 (-6.04%)	3,000	135.96	0	0	48,000	51,300	44,650

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結