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
24/06/2026	16,400	-0.2 (-1.2%)	700	11.48	0	0	16,600	18,200	15,000
23/06/2026	16,600	-0.1 (-0.6%)	11,000	182.25	0	0	16,700	18,300	15,100
22/06/2026	16,700	0.2 (1.21%)	10,300	171.55	0	0	16,500	18,100	14,900
19/06/2026	16,500	-0.5 (-2.94%)	6,901	115.15	0	0	17,000	18,700	15,300
18/06/2026	17,000	0 (0%)	7,930	134.22	0	0	17,000	18,700	15,300
17/06/2026	17,000	0.5 (3.03%)	12,000	202.29	0	0	16,500	18,100	14,900
16/06/2026	16,500	-0.1 (-0.6%)	14,300	235.4	0	0	16,600	18,200	15,000
15/06/2026	16,600	0.6 (3.75%)	5,500	91.3	0	0	16,000	17,600	14,400
12/06/2026	16,000	0.1 (0.63%)	2,700	43.2	0	0	15,900	17,400	14,400
11/06/2026	15,900	0 (0%)	12,400	197.21	0	0	15,900	17,400	14,400
10/06/2026	15,900	0.2 (1.27%)	5,200	82.94	0	0	15,700	17,200	14,200
09/06/2026	15,700	-0.2 (-1.26%)	20,430	323.05	0	0	15,900	17,400	14,400
08/06/2026	15,900	-0.1 (-0.63%)	12,114	193.36	0	0	16,000	17,600	14,400
05/06/2026	16,000	0.1 (0.63%)	131	2.05	0	0	15,900	17,400	14,400
04/06/2026	15,900	0 (0%)	5,100	81.09	0	0	15,900	17,400	14,400
03/06/2026	15,900	0 (0%)	2,700	42.94	0	0	15,900	17,400	14,400
02/06/2026	15,900	-0.1 (-0.63%)	14,357	228.26	0	0	16,000	17,600	14,400
01/06/2026	16,000	-0.2 (-1.23%)	7,200	114.43	0	0	16,200	17,800	14,600
29/05/2026	16,200	0.4 (2.53%)	2,400	37.96	0	0	15,800	17,300	14,300
28/05/2026	15,800	0.2 (1.28%)	900	14.14	0	0	15,600	17,100	14,100
27/05/2026	15,600	0.5 (3.31%)	3,200	50.11	0	0	15,100	16,600	13,600
26/05/2026	15,100	0 (0%)	2,000	30.69	0	0	15,100	16,600	13,600
25/05/2026	15,100	-0.6 (-3.82%)	1,100	16.65	0	0	15,700	17,200	14,200
22/05/2026	15,700	0.7 (4.67%)	5,000	77.56	0	0	15,000	16,500	13,500
21/05/2026	15,000	-0.2 (-1.32%)	5,100	76.5	0	0	15,200	16,700	13,700
20/05/2026	15,200	-0.3 (-1.94%)	1,430	21.85	0	0	15,500	17,000	14,000
19/05/2026	15,500	0.1 (0.65%)	400	6.19	0	0	15,400	16,900	13,900
18/05/2026	15,400	0 (0%)	2,400	36.42	0	0	15,400	16,900	13,900
15/05/2026	15,400	-0.2 (-1.28%)	600	9.36	0	0	15,600	17,100	14,100
14/05/2026	15,600	-0.3 (-1.89%)	10,800	167.88	0	0	15,900	17,400	14,400
13/05/2026	15,900	0 (0%)	1,800	28.62	0	0	15,900	17,400	14,400
12/05/2026	15,900	0.2 (1.27%)	11,800	186.92	0	0	15,700	17,200	14,200
11/05/2026	15,700	0 (0%)	1,500	23.55	0	0	15,700	17,200	14,200
08/05/2026	15,700	-0.1 (-0.63%)	8,800	138.16	0	0	15,800	17,300	14,300
07/05/2026	15,800	-0.1 (-0.63%)	9,800	154.66	0	0	15,900	17,400	14,400
06/05/2026	15,900	0.2 (1.27%)	1,700	26.73	0	0	15,700	17,200	14,200
05/05/2026	15,700	-0.1 (-0.63%)	12,500	196.85	0	0	15,800	17,300	14,300
04/05/2026	15,800	0.3 (1.94%)	12,200	192.39	0	0	15,500	17,000	14,000
29/04/2026	15,500	0 (0%)	800	12.4	0	0	15,500	17,000	14,000
28/04/2026	15,500	0.5 (3.33%)	14,201	217.97	0	0	15,000	16,500	13,500
24/04/2026	15,000	-0.5 (-3.23%)	6,500	98.86	0	0	15,500	17,000	14,000
23/04/2026	15,500	0.5 (3.33%)	500	7.75	0	0	15,000	16,500	13,500
22/04/2026	15,000	-0.5 (-3.23%)	100	1.5	0	0	15,500	17,000	14,000
21/04/2026	15,500	0 (0%)	2,500	38.75	0	0	15,500	17,000	14,000
20/04/2026	15,500	-0.5 (-3.13%)	2,400	36.5	0	0	16,000	17,600	14,400
17/04/2026	16,000	-0.3 (-1.84%)	100	1.6	0	0	16,300	17,900	14,700
16/04/2026	16,300	0.1 (0.62%)	600	9.67	0	0	16,200	17,800	14,600
15/04/2026	16,200	-0.4 (-2.41%)	9,500	152	0	0	16,600	18,200	15,000
14/04/2026	16,600	0.2 (1.22%)	7,000	116.2	0	0	16,400	18,000	14,800
13/04/2026	16,400	0.4 (2.5%)	7,500	122.49	0	0	16,000	17,600	14,400
10/04/2026	16,000	-0.3 (-1.84%)	6,700	107.12	0	0	16,300	17,900	14,700
09/04/2026	16,300	-0.2 (-1.21%)	7,700	125.51	0	0	16,500	18,100	14,900
08/04/2026	16,500	1 (6.45%)	8,100	133.65	0	0	15,500	17,000	14,000
07/04/2026	15,500	0.4 (2.65%)	8,100	128.39	0	0	15,100	16,600	13,600
06/04/2026	15,100	0 (0%)	3,300	49.83	0	0	15,100	16,600	13,600
03/04/2026	15,100	-0.5 (-3.21%)	5,705	87.23	0	0	15,600	17,100	14,100
02/04/2026	15,600	-0.3 (-1.89%)	5,601	88.56	0	0	15,900	17,400	14,400
01/04/2026	15,900	0.1 (0.63%)	11,700	185.53	0	0	15,800	17,300	14,300
31/03/2026	15,800	-0.1 (-0.63%)	12,600	199.08	0	0	15,900	17,400	14,400
30/03/2026	15,900	-0.1 (-0.63%)	2,100	33.39	0	0	16,000	17,600	14,400
27/03/2026	16,000	0.2 (1.27%)	15,100	240.45	0	0	15,800	17,300	14,300
26/03/2026	15,800	-0.2 (-1.25%)	14,300	224.24	0	0	16,000	17,600	14,400
25/03/2026	16,000	0.7 (4.58%)	7,800	124.8	0	0	15,300	16,800	13,800
24/03/2026	15,300	-0.1 (-0.65%)	8,100	131.65	0	0	15,400	16,900	13,900
23/03/2026	15,400	-0.9 (-5.52%)	10,800	164.06	0	0	16,300	17,900	14,700
20/03/2026	16,300	0 (0%)	8,800	143.44	0	0	16,300	17,900	14,700
19/03/2026	16,300	-0.2 (-1.21%)	5,900	96.17	0	0	16,500	18,100	14,900
18/03/2026	16,500	0 (0%)	9,202	147.28	0	0	16,500	18,100	14,900
17/03/2026	16,500	0.3 (1.85%)	1,000	16.77	0	0	16,200	17,800	14,600
16/03/2026	16,200	0.2 (1.25%)	1,100	17.82	0	0	16,000	17,600	14,400
13/03/2026	16,000	0.3 (1.91%)	14,300	228.36	0	0	15,700	17,200	14,200
12/03/2026	15,700	0 (0%)	11,500	185.62	0	0	15,700	17,200	14,200
11/03/2026	15,700	-0.2 (-1.26%)	10,200	165.69	0	0	15,900	17,400	14,400
10/03/2026	15,900	0.9 (6%)	13,200	210.19	0	0	15,000	16,500	13,500
09/03/2026	15,000	-1.2 (-7.41%)	6,500	97.5	0	0	16,200	17,800	14,600
06/03/2026	16,200	0 (0%)	8,200	132.84	0	0	16,200	17,800	14,600
05/03/2026	16,200	0.1 (0.62%)	1,900	30.76	0	0	16,100	17,700	14,500
04/03/2026	16,100	-0.9 (-5.29%)	13,700	219.95	0	0	17,000	18,700	15,300
03/03/2026	17,000	0 (0%)	2,600	41.7	0	0	17,000	18,700	15,300
02/03/2026	17,000	-0.3 (-1.73%)	14,200	241.12	0	0	17,300	19,000	15,600
27/02/2026	17,300	-0.5 (-2.81%)	3,100	53.53	0	0	17,800	19,500	16,100
26/02/2026	17,800	1.4 (8.54%)	8,100	130.25	0	0	16,400	18,000	14,800
25/02/2026	16,400	-1.6 (-8.89%)	27,601	471.58	0	0	18,000	19,800	16,200
24/02/2026	18,000	0.6 (3.45%)	9,967	184.5	0	0	17,400	19,100	15,700
23/02/2026	17,400	1.5 (9.43%)	47,100	815.07	0	0	15,900	17,400	14,400
13/02/2026	15,900	0 (0%)	10,600	168.71	0	0	15,900	17,400	14,400
12/02/2026	15,900	0 (0%)	7,000	111.3	0	0	15,900	17,400	14,400
11/02/2026	15,900	0.1 (0.63%)	500	7.59	0	0	15,800	17,300	14,300
10/02/2026	15,800	0 (0%)	8,800	139.04	0	0	15,800	17,300	14,300
09/02/2026	15,800	-0.2 (-1.25%)	2,000	31.6	0	0	16,000	17,600	14,400
06/02/2026	16,000	0.1 (0.63%)	1,900	30.38	0	0	15,900	17,400	14,400
05/02/2026	15,900	-0.1 (-0.63%)	7,500	119.25	0	0	16,000	17,600	14,400
04/02/2026	16,000	0 (0%)	11,200	176.07	0	0	16,000	17,600	14,400
03/02/2026	16,000	0.1 (0.63%)	11,000	175.92	0	0	15,900	17,400	14,400
02/02/2026	15,900	0 (0%)	11,800	188.41	0	0	15,900	17,400	14,400
30/01/2026	15,900	0 (0%)	7,000	110.62	0	0	15,900	17,400	14,400
29/01/2026	15,900	0 (0%)	12,000	190.42	0	0	15,900	17,400	14,400
28/01/2026	15,900	-0.1 (-0.63%)	13,600	214	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 (0%)	7,400	118.4	0	0	16,000	17,600	14,400
23/01/2026	16,000	0.5 (3.23%)	11,200	178.24	0	0	15,500	17,000	14,000
22/01/2026	15,500	-0.6 (-3.73%)	200	3.1	0	0	16,100	17,700	14,500
21/01/2026	16,100	0.1 (0.63%)	300	4.83	0	0	16,000	17,600	14,400
20/01/2026	16,000	0.1 (0.63%)	12,600	201.15	0	0	15,900	17,400	14,400
19/01/2026	15,900	-0.1 (-0.63%)	5,700	90.63	0	0	16,000	17,600	14,400
16/01/2026	16,000	0 (0%)	6,800	108.8	0	0	16,000	17,600	14,400
15/01/2026	16,000	0.3 (1.91%)	4,900	78.89	0	0	15,700	17,200	14,200
14/01/2026	15,700	-0.3 (-1.88%)	1,905	29.64	0	0	16,000	17,600	14,400
13/01/2026	16,000	0.1 (0.63%)	13,500	213.9	0	0	15,900	17,400	14,400
12/01/2026	15,900	-0.1 (-0.63%)	13,401	212.29	0	0	16,000	17,600	14,400
09/01/2026	16,000	0 (0%)	6,700	106.75	0	0	16,000	17,600	14,400
08/01/2026	16,000	0.5 (3.23%)	8,901	141.73	0	0	15,500	17,000	14,000
07/01/2026	15,500	-0.5 (-3.13%)	8,000	127.16	0	0	16,000	17,600	14,400
06/01/2026	16,000	0 (0%)	10,100	162.6	0	0	16,000	17,600	14,400
05/01/2026	16,000	0.1 (0.63%)	8,503	135.66	0	0	15,900	17,400	14,400
31/12/2025	15,900	0 (0%)	10,300	164.55	0	0	15,900	17,400	14,400
30/12/2025	15,900	0.1 (0.63%)	10,300	163.29	0	0	15,800	17,300	14,300
29/12/2025	15,800	0 (0%)	8,600	136.27	0	0	15,800	17,300	14,300
26/12/2025	15,800	0 (0%)	5,801	91.66	0	0	15,800	17,300	14,300
25/12/2025	15,800	-0.1 (-0.63%)	11,600	182.91	0	0	15,900	17,400	14,400
24/12/2025	15,900	0.4 (2.58%)	7,700	122.08	0	0	15,500	17,000	14,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結