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
08/05/2026	14,400	0 (0%)	300	4.32	0	0	14,400	15,400	13,400
07/05/2026	14,400	-0.1 (-0.69%)	13,400	192.96	0	0	14,500	15,500	13,500
06/05/2026	14,500	-0.45 (-3.01%)	7,300	106.19	0	0	14,950	15,950	13,950
05/05/2026	14,950	0 (0%)	0	0	0	0	14,950	15,950	13,950
04/05/2026	14,950	-0.05 (-0.33%)	400	5.98	0	0	15,000	16,050	13,950
29/04/2026	15,000	0.05 (0.33%)	400	5.99	0	0	14,950	15,950	13,950
28/04/2026	14,950	-0.05 (-0.33%)	1,800	26.91	0	0	15,000	16,050	13,950
24/04/2026	15,000	0 (0%)	0	0	0	0	15,000	16,050	13,950
23/04/2026	15,000	0.05 (0.33%)	100	1.5	0	0	14,950	15,950	13,950
22/04/2026	14,950	-0.05 (-0.33%)	300	4.49	0	0	15,000	16,050	13,950
21/04/2026	15,000	0 (0%)	600	9	0	0	15,000	16,050	13,950
20/04/2026	15,000	0 (0%)	12,400	185.85	0	0	15,000	16,050	13,950
17/04/2026	15,000	0 (0%)	900	13.36	0	0	15,000	16,050	13,950
16/04/2026	15,000	-0.8 (-5.06%)	12,100	181.5	0	0	15,800	16,900	14,700
15/04/2026	15,800	0.8 (5.33%)	9,500	142.67	0	0	15,000	16,050	13,950
14/04/2026	15,000	-0.5 (-3.23%)	2,100	31.58	0	0	15,500	16,550	14,450
13/04/2026	15,500	0.5 (3.33%)	6,600	101.28	0	0	15,000	16,050	13,950
10/04/2026	15,000	0 (0%)	1,300	19.48	0	0	15,000	16,050	13,950
09/04/2026	15,000	-0.25 (-1.64%)	700	10.5	0	0	15,250	16,300	14,200
08/04/2026	15,250	0.1 (0.66%)	300	4.56	0	0	15,150	16,200	14,100
07/04/2026	15,150	0.05 (0.33%)	5,600	84.62	0	0	15,100	16,150	14,050
06/04/2026	15,100	0 (0%)	0	0	0	0	15,100	16,150	14,050
03/04/2026	15,100	0 (0%)	0	0	0	0	15,100	16,150	14,050
02/04/2026	15,100	0.15 (1.%)	2,600	39.26	0	0	14,950	15,950	13,950
01/04/2026	14,950	-0.75 (-4.78%)	1,100	16.52	0	0	15,700	16,750	14,650
31/03/2026	15,700	0 (0%)	0	0	0	0	15,700	16,750	14,650
30/03/2026	15,700	0 (0%)	0	0	0	0	15,700	16,750	14,650
27/03/2026	15,700	0.8 (5.37%)	1,300	20.23	0	0	14,900	15,900	13,900
26/03/2026	14,900	0 (0%)	0	0	0	0	14,900	15,900	13,900
25/03/2026	14,900	0.2 (1.36%)	600	8.94	0	0	14,700	15,700	13,700
24/03/2026	14,700	0 (0%)	100	1.47	0	0	14,700	15,700	13,700
23/03/2026	14,700	-0.05 (-0.34%)	600	8.82	0	0	14,750	15,750	13,750
20/03/2026	14,750	0 (0%)	700	10.34	0	0	14,750	15,750	13,750
19/03/2026	14,750	-0.25 (-1.67%)	1,900	28.26	0	0	15,000	16,050	13,950
18/03/2026	15,000	0.1 (0.67%)	1,800	27.	0	0	14,900	15,900	13,900
17/03/2026	14,900	0 (0%)	3,600	53.64	0	0	14,900	15,900	13,900
16/03/2026	14,900	-0.25 (-1.65%)	11,000	164.73	0	0	15,150	16,200	14,100
13/03/2026	15,150	0.15 (1%)	3,100	46.58	0	0	15,000	16,050	13,950
12/03/2026	15,000	0 (0%)	2,200	33	0	0	15,000	16,050	13,950
11/03/2026	15,000	0 (0%)	3,600	54	0	0	15,000	16,050	13,950
10/03/2026	15,000	0 (0%)	2,300	34.46	0	0	15,000	16,050	13,950
09/03/2026	15,000	-0.7 (-4.46%)	12,300	184.92	0	0	15,700	16,750	14,650
06/03/2026	15,700	0 (0%)	0	0	0	0	15,700	16,750	14,650
05/03/2026	15,700	0 (0%)	1,200	18.82	0	0	15,700	16,750	14,650
04/03/2026	15,700	-0.1 (-0.63%)	12,600	197.92	0	0	15,800	16,900	14,700
03/03/2026	15,800	0 (0%)	4,000	63.26	0	0	15,800	16,900	14,700
02/03/2026	15,800	-0.2 (-1.25%)	1,500	23.7	0	0	16,000	17,100	14,900
27/02/2026	16,000	-0.1 (-0.62%)	2,900	46.4	0	0	16,100	17,200	15,000
26/02/2026	16,100	-0.15 (-0.92%)	7,300	118.11	0	0	16,250	17,350	15,150
25/02/2026	16,250	-0.05 (-0.31%)	1,400	22.76	0	0	16,300	17,400	15,200
24/02/2026	16,300	0.2 (1.24%)	900	14.61	0	0	16,100	17,200	15,000
23/02/2026	16,100	0.05 (0.31%)	600	9.66	0	0	16,050	17,150	14,950
13/02/2026	16,050	-0.05 (-0.31%)	1,600	25.68	0	0	16,100	17,200	15,000
12/02/2026	16,100	0.5 (3.21%)	5,200	80.74	0	0	15,600	16,650	14,550
11/02/2026	15,600	0 (0%)	100	1.56	0	0	15,600	16,650	14,550
10/02/2026	15,600	0 (0%)	1,200	18.73	0	0	15,600	16,650	14,550
09/02/2026	15,600	0.2 (1.3%)	1,000	15.6	0	0	15,400	16,450	14,350
06/02/2026	15,400	-0.5 (-3.14%)	3,100	48.79	0	0	15,900	17,000	14,800
05/02/2026	15,900	-0.05 (-0.31%)	6,100	97.22	0	0	15,950	17,050	14,850
04/02/2026	15,950	-0.05 (-0.31%)	300	4.79	0	0	16,000	17,100	14,900
03/02/2026	16,000	0 (0%)	200	3.2	0	0	16,000	17,100	14,900
02/02/2026	16,000	0 (0%)	2,000	32	0	0	16,000	17,100	14,900
30/01/2026	16,000	0 (0%)	8,000	128	0	0	16,000	17,100	14,900
29/01/2026	16,000	0 (0%)	4,900	78.49	0	0	16,000	17,100	14,900
28/01/2026	16,000	-0.2 (-1.23%)	4,100	65.62	0	0	16,200	17,300	15,100
27/01/2026	16,200	0 (0%)	5,600	90.72	0	0	16,200	17,300	15,100
26/01/2026	16,200	-0.45 (-2.7%)	8,500	137.83	0	0	16,650	17,800	15,500
23/01/2026	16,650	0.15 (0.91%)	1,600	26.29	0	0	16,500	17,650	15,350
22/01/2026	16,500	0.05 (0.3%)	9,100	150.15	0	0	16,450	17,600	15,300
21/01/2026	16,450	0.1 (0.61%)	4,600	75.74	0	0	16,350	17,450	15,250
20/01/2026	16,350	-0.1 (-0.61%)	6,800	110.71	0	0	16,450	17,600	15,300
19/01/2026	16,450	-0.95 (-5.46%)	20,300	337.01	0	0	17,400	18,600	16,200
16/01/2026	17,400	0.15 (0.87%)	6,700	118.4	0	0	17,250	18,450	16,050
15/01/2026	17,250	0.95 (5.83%)	7,800	128.37	0	0	16,300	17,400	15,200
14/01/2026	16,300	0 (0%)	4,000	65.05	0	0	16,300	17,400	15,200
13/01/2026	16,300	0 (0%)	2,800	45.54	0	0	16,300	17,400	15,200
12/01/2026	16,300	0.05 (0.31%)	17,200	280.39	0	0	16,250	17,350	15,150
09/01/2026	16,250	-0.1 (-0.61%)	4,300	70.01	0	0	16,350	17,450	15,250
08/01/2026	16,350	0.05 (0.31%)	300	4.9	0	0	16,300	17,400	15,200
07/01/2026	16,300	-0.2 (-1.21%)	900	14.68	0	0	16,500	17,650	15,350
06/01/2026	16,500	0 (0%)	2,900	47.85	0	0	16,500	17,650	15,350
05/01/2026	16,500	0 (0%)	0	0	0	0	16,500	17,650	15,350
31/12/2025	16,500	0.2 (1.23%)	2,600	42.9	0	0	16,300	17,400	15,200
30/12/2025	16,300	-0.2 (-1.21%)	4,100	65.63	0	0	16,500	17,650	15,350
29/12/2025	16,500	0 (0%)	900	14.85	0	0	16,500	17,650	15,350
26/12/2025	16,500	-0.25 (-1.49%)	3,200	53.36	0	0	16,750	17,900	15,600
25/12/2025	16,750	-0.05 (-0.3%)	3,700	61.9	0	0	16,800	17,950	15,650
24/12/2025	16,800	0.25 (1.51%)	200	3.36	0	0	16,550	17,700	15,400
23/12/2025	16,550	-0.4 (-2.36%)	2,300	38.32	0	0	16,950	18,100	15,800
22/12/2025	16,950	0.25 (1.5%)	6,300	103.87	0	0	16,700	17,850	15,550
19/12/2025	16,700	0.3 (1.83%)	1,200	20.01	0	0	16,400	17,500	15,300
18/12/2025	16,400	-0.3 (-1.8%)	400	6.56	0	0	16,700	17,850	15,550
17/12/2025	16,700	-0.6 (-3.47%)	4,500	74.8	0	0	17,300	18,500	16,100
16/12/2025	17,300	0.55 (3.28%)	4,500	75.58	0	0	16,750	17,900	15,600
15/12/2025	16,750	-0.1 (-0.59%)	4,200	70.8	0	0	16,850	18,000	15,700
12/12/2025	16,850	-0.05 (-0.3%)	6,000	101.1	0	0	16,900	18,050	15,750
11/12/2025	16,900	0.05 (0.3%)	3,000	50.38	0	0	16,850	18,000	15,700
10/12/2025	16,850	-0.15 (-0.88%)	1,200	20.23	0	0	17,000	18,150	15,850
09/12/2025	17,000	0.2 (1.19%)	12,100	204.03	0	0	16,800	17,950	15,650
08/12/2025	16,800	0.05 (0.3%)	8,700	146.08	0	0	16,750	17,900	15,600
05/12/2025	16,750	0 (0%)	11,700	196.26	0	0	16,750	17,900	15,600
04/12/2025	16,750	-0.05 (-0.3%)	16,700	278.97	0	0	16,800	17,950	15,650
03/12/2025	16,800	-0.1 (-0.59%)	4,300	71.97	0	0	16,900	18,050	15,750
02/12/2025	16,900	0.35 (2.11%)	5,200	87.58	0	0	16,550	17,700	15,400
01/12/2025	16,550	0.35 (2.16%)	300	4.96	0	0	16,200	17,300	15,100
28/11/2025	16,200	-0.45 (-2.7%)	6,900	110.01	0	0	16,650	17,800	15,500
27/11/2025	16,650	0.2 (1.22%)	3,600	58.94	0	0	16,450	17,600	15,300
26/11/2025	16,450	-0.15 (-0.9%)	4,400	72.69	0	0	16,600	17,750	15,450
25/11/2025	16,600	-1.2 (-6.74%)	47,400	791.72	0	0	17,800	19,000	16,600
24/11/2025	17,800	-0.9 (-4.81%)	43,400	765.22	0	0	18,700	20,000	17,400
21/11/2025	18,700	0.75 (4.18%)	76,300	1,454.3	0	0	17,950	19,200	16,700
20/11/2025	17,950	1.15 (6.85%)	42,500	754.16	0	0	16,800	17,950	15,650
19/11/2025	16,800	0.5 (3.07%)	56,500	966.05	0	0	16,300	19,550	13,050
18/11/2025	16,300	0 (0%)	0	0	0	0	16,300	19,550	13,050
17/11/2025	16,300	0 (0%)	0	0	0	0	16,300	19,550	13,050
14/11/2025	16,300	0 (0%)	0	0	0	0	16,300	17,400	15,200
13/11/2025	16,300	0 (0%)	0	0	0	0	16,300	17,400	15,200
12/11/2025	16,300	0 (0%)	0	0	0	0	16,300	17,400	15,200
11/11/2025	16,300	0 (0%)	0	0	0	0	16,300	17,400	15,200
10/11/2025	16,300	0 (0%)	0	0	0	0	16,300	17,400	15,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結