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
24/08/2026	18,300	0 (0%)	3,620	65.95	0	0	18,300	20,100	16,500
21/08/2026	18,300	0.1 (0.55%)	4,582	83.54	0	0	18,200	20,000	16,400
20/08/2026	18,200	-0.3 (-1.62%)	7,753	141.96	0	0	18,500	20,300	16,700
19/08/2026	18,500	0 (0%)	2,316	42.47	0	0	18,500	20,300	16,700
18/08/2026	18,500	0 (0%)	53,272	983.23	0	0	18,500	20,300	16,700
17/08/2026	18,500	0 (0%)	20,805	381.47	0	0	18,500	20,300	16,700
14/08/2026	18,500	0 (0%)	1,510	27.82	0	0	18,500	20,300	16,700
13/08/2026	18,500	0 (0%)	1,517	28.06	0	0	18,500	20,300	16,700
12/08/2026	18,500	0 (0%)	6,809	125.92	0	0	18,500	20,300	16,700
11/08/2026	18,500	0.2 (1.09%)	29,102	535.64	0	0	18,300	20,100	16,500
10/08/2026	18,300	0.1 (0.55%)	6,392	116.39	0	0	18,200	20,000	16,400
07/08/2026	18,200	0 (0%)	16,541	299.33	0	0	18,200	20,000	16,400
06/08/2026	18,200	-0.1 (-0.55%)	6,273	114.23	0	0	18,300	20,100	16,500
05/08/2026	20,200	0.1 (0.5%)	10,534	209.88	0	0	20,100	22,100	18,100
04/08/2026	20,100	0 (0%)	5,310	107.11	0	0	20,100	22,100	18,100
03/08/2026	20,100	0.1 (0.5%)	2,152	43.08	0	0	20,000	22,000	18,000
31/07/2026	20,000	0.2 (1.01%)	5,724	113.14	0	0	19,800	21,700	17,900
30/07/2026	19,800	0.1 (0.51%)	21,798	432.82	0	0	19,700	21,600	17,800
29/07/2026	19,700	0.2 (1.03%)	15,952	312.89	0	0	19,500	21,400	17,600
28/07/2026	19,500	0.1 (0.52%)	14,782	285.19	0	0	19,400	21,300	17,500
27/07/2026	19,400	0.1 (0.52%)	9,442	183.	0	0	19,300	21,200	17,400
24/07/2026	19,300	-0.1 (-0.52%)	6,800	131.69	0	0	19,400	21,300	17,500
23/07/2026	19,400	-0.2 (-1.02%)	27,107	521.09	0	0	19,600	21,500	17,700
22/07/2026	19,600	0 (0%)	15,946	309.43	0	0	19,600	21,500	17,700
21/07/2026	19,600	0.2 (1.03%)	9,900	193.12	0	0	19,400	21,300	17,500
20/07/2026	19,400	-0.5 (-2.51%)	17,315	337.6	0	0	19,900	21,800	18,000
17/07/2026	19,900	0.3 (1.53%)	5,233	103.32	0	0	19,600	21,500	17,700
16/07/2026	19,600	-0.1 (-0.51%)	9,705	190.55	0	0	19,700	21,600	17,800
15/07/2026	19,700	-0.2 (-1.01%)	10,775	211.87	0	0	19,900	21,800	18,000
14/07/2026	19,900	0 (0%)	2,500	49.47	0	0	19,900	21,800	18,000
13/07/2026	19,900	0 (0%)	1,511	30.04	0	0	19,900	21,800	18,000
10/07/2026	19,900	-0.1 (-0.5%)	3,003	59.85	0	0	20,000	22,000	18,000
09/07/2026	20,000	0 (0%)	810	16.2	0	0	20,000	22,000	18,000
08/07/2026	20,000	0 (0%)	4,719	94.39	0	0	20,000	22,000	18,000
07/07/2026	20,000	0.1 (0.5%)	9,026	179.02	0	0	19,900	21,800	18,000
06/07/2026	19,900	-0.1 (-0.5%)	11,300	225.32	0	0	20,000	22,000	18,000
03/07/2026	20,000	0 (0%)	8,000	159.91	0	0	20,000	22,000	18,000
02/07/2026	20,000	0.2 (1.01%)	10,359	205.67	0	0	19,800	21,700	17,900
01/07/2026	19,800	0.1 (0.51%)	14,920	295.02	0	0	19,700	21,600	17,800
30/06/2026	19,700	-0.1 (-0.51%)	32,859	649.89	0	0	19,800	21,700	17,900
29/06/2026	19,800	0 (0%)	14,152	279.24	0	0	19,800	21,700	17,900
26/06/2026	19,800	0 (0%)	6,000	118.8	0	0	19,800	21,700	17,900
25/06/2026	19,800	0 (0%)	29,835	591.03	0	0	19,800	21,700	17,900
24/06/2026	19,800	-0.1 (-0.5%)	37,149	736.23	0	0	19,900	21,800	18,000
23/06/2026	19,900	0 (0%)	7,052	140.03	0	0	19,900	21,800	18,000
22/06/2026	19,900	0 (0%)	3,539	70.41	0	0	19,900	21,800	18,000
19/06/2026	19,900	-0.1 (-0.5%)	7,294	145.61	0	0	20,000	22,000	18,000
18/06/2026	20,000	0 (0%)	10,496	208.28	0	0	20,000	22,000	18,000
17/06/2026	20,000	0 (0%)	24,689	491.75	0	0	20,000	22,000	18,000
16/06/2026	20,000	0 (0%)	15,922	318.02	0	0	20,000	22,000	18,000
15/06/2026	20,000	0 (0%)	24,168	482.3	0	0	20,000	22,000	18,000
12/06/2026	20,000	-0.1 (-0.5%)	8,496	170.53	0	0	20,100	22,100	18,100
11/06/2026	20,100	0 (0%)	11,400	228.03	0	0	20,100	22,100	18,100
10/06/2026	20,100	0 (0%)	3,140	62.86	0	0	20,100	22,100	18,100
09/06/2026	20,100	-0.1 (-0.5%)	3,581	71.7	0	0	20,200	22,200	18,200
08/06/2026	20,200	-0.1 (-0.49%)	9,246	186.1	0	0	20,300	22,300	18,300
05/06/2026	20,300	0.2 (1.%)	7,300	147.69	0	0	20,100	22,100	18,100
04/06/2026	20,100	-0.1 (-0.5%)	22,803	457.52	0	0	20,200	22,200	18,200
03/06/2026	20,200	-0.1 (-0.49%)	18,004	361.59	0	0	20,300	22,300	18,300
02/06/2026	20,300	0 (0%)	48,072	965.84	0	0	20,300	22,300	18,300
01/06/2026	20,300	-0.1 (-0.49%)	48,559	978.57	0	0	20,400	22,400	18,400
29/05/2026	20,400	0.1 (0.49%)	5,839	118.61	0	0	20,300	22,300	18,300
28/05/2026	20,300	-0.1 (-0.49%)	4,359	88.53	0	0	20,400	22,400	18,400
27/05/2026	20,400	-0.1 (-0.49%)	25,625	520.55	0	0	20,500	22,500	18,500
26/05/2026	20,500	-0.1 (-0.49%)	11,935	243.76	0	0	20,600	22,600	18,600
25/05/2026	20,600	0.1 (0.49%)	7,872	161.58	0	0	20,500	22,500	18,500
22/05/2026	20,500	0 (0%)	16,768	339.19	0	0	20,500	22,500	18,500
21/05/2026	20,500	0 (0%)	3,298	67.32	0	0	20,500	22,500	18,500
20/05/2026	20,500	0 (0%)	22,847	468.15	0	0	20,500	22,500	18,500
19/05/2026	20,500	-0.1 (-0.49%)	20,424	419.21	0	0	20,600	22,600	18,600
18/05/2026	20,600	0.1 (0.49%)	2,100	43.18	0	0	20,500	22,500	18,500
15/05/2026	20,500	0 (0%)	4,541	93.13	0	0	20,500	22,500	18,500
14/05/2026	20,500	-0.1 (-0.49%)	27,516	562.44	0	0	20,600	22,600	18,600
13/05/2026	20,600	0.1 (0.49%)	7,400	151.76	0	0	20,500	22,500	18,500
12/05/2026	20,500	-0.2 (-0.97%)	17,102	351.07	0	0	20,700	22,700	18,700
11/05/2026	20,700	0 (0%)	9,201	189.83	0	0	20,700	22,700	18,700
08/05/2026	20,700	-0.1 (-0.48%)	14,022	290.25	0	0	20,800	22,800	18,800
07/05/2026	20,800	0 (0%)	9,016	186.88	0	0	20,800	22,800	18,800
06/05/2026	20,800	0 (0%)	12,614	263.15	0	0	20,800	22,800	18,800
05/05/2026	20,800	0 (0%)	38,701	801.64	0	0	20,800	22,800	18,800
04/05/2026	20,800	0.1 (0.48%)	16,123	333.4	0	0	20,700	22,700	18,700
29/04/2026	20,700	0 (0%)	13,300	273.3	0	0	20,700	22,700	18,700
28/04/2026	20,700	-0.1 (-0.48%)	15,342	316.16	0	0	20,800	22,800	18,800
24/04/2026	20,800	0 (0%)	12,541	259.	0	0	20,800	22,800	18,800
23/04/2026	20,800	0 (0%)	5,080	104.71	0	0	20,800	22,800	18,800
22/04/2026	20,800	0.1 (0.48%)	12,094	249.45	0	0	20,700	22,700	18,700
21/04/2026	20,700	0.1 (0.49%)	30,878	639.15	0	0	20,600	22,600	18,600
20/04/2026	20,600	0.1 (0.49%)	14,200	291.67	0	0	20,500	22,500	18,500
17/04/2026	20,500	-0.1 (-0.49%)	30,551	626.51	0	0	20,600	22,600	18,600
16/04/2026	20,600	-0.1 (-0.48%)	17,701	363.36	0	0	20,700	22,700	18,700
15/04/2026	20,700	-0.1 (-0.48%)	18,645	385.38	0	0	20,800	22,800	18,800
14/04/2026	20,800	0.1 (0.48%)	3,511	72.82	0	0	20,700	22,700	18,700
13/04/2026	20,700	-0.2 (-0.96%)	4,840	100.58	0	0	20,900	22,900	18,900
10/04/2026	20,900	0.1 (0.48%)	28,000	581.65	0	0	20,800	22,800	18,800
09/04/2026	20,800	-0.2 (-0.95%)	11,361	235.82	0	0	21,000	23,100	18,900
08/04/2026	21,000	0.1 (0.48%)	14,700	306.93	0	0	20,900	22,900	18,900
07/04/2026	20,900	0.2 (0.97%)	14,190	293.46	0	0	20,700	22,700	18,700
06/04/2026	20,700	0 (0%)	12,130	251.44	0	0	20,700	22,700	18,700
03/04/2026	20,700	0 (0%)	16,657	344.91	0	0	20,700	22,700	18,700
02/04/2026	20,700	-0.1 (-0.48%)	35,690	741.77	0	0	20,800	22,800	18,800
01/04/2026	20,800	0 (0%)	20,621	431.19	0	0	20,800	22,800	18,800
31/03/2026	20,800	0 (0%)	17,969	374.64	0	0	20,800	22,800	18,800
30/03/2026	20,800	0 (0%)	20,469	423.98	0	0	20,800	22,800	18,800
27/03/2026	20,800	0 (0%)	31,851	657.08	0	0	20,800	22,800	18,800
26/03/2026	20,800	0.3 (1.46%)	25,210	519.98	0	0	20,500	22,500	18,500
25/03/2026	20,500	0 (0%)	39,578	811.67	0	0	20,500	22,500	18,500
24/03/2026	20,500	-0.1 (-0.49%)	8,925	184.06	0	0	20,600	22,600	18,600
23/03/2026	20,600	-0.1 (-0.48%)	36,139	740.81	0	0	20,700	22,700	18,700
20/03/2026	20,700	-0.1 (-0.48%)	12,011	248.69	0	0	20,800	22,800	18,800
19/03/2026	20,800	-0.1 (-0.48%)	15,040	311.	0	0	20,900	22,900	18,900
18/03/2026	20,900	0.1 (0.48%)	17,913	371.55	0	0	20,800	22,800	18,800
17/03/2026	20,800	-0.1 (-0.48%)	50,621	1,048.49	0	0	20,900	22,900	18,900
16/03/2026	20,900	0 (0%)	9,712	202.03	0	0	20,900	22,900	18,900
13/03/2026	20,900	0 (0%)	2,660	55.43	0	0	20,900	22,900	18,900
12/03/2026	20,900	0.1 (0.48%)	27,876	573.53	0	0	20,800	22,800	18,800
11/03/2026	20,800	0.1 (0.48%)	10,830	225.73	0	0	20,700	22,700	18,700
10/03/2026	20,700	0.3 (1.47%)	9,514	195.51	0	0	20,400	22,400	18,400
09/03/2026	20,400	-0.8 (-3.77%)	89,136	1,800.88	0	0	21,200	23,300	19,100
06/03/2026	21,200	-0.2 (-0.93%)	1,368	29.05	0	0	21,400	23,500	19,300
05/03/2026	21,400	0.4 (1.9%)	29,218	615.35	0	0	21,000	23,100	18,900
04/03/2026	21,000	0.1 (0.48%)	50,714	1,048.11	0	0	20,900	22,900	18,900
03/03/2026	20,900	0.3 (1.46%)	47,224	976.08	0	0	20,600	22,600	18,600
02/03/2026	20,600	-0.6 (-2.83%)	66,660	1,390.6	0	0	21,200	23,300	19,100
27/02/2026	21,200	-0.1 (-0.47%)	13,690	288.19	0	0	21,300	23,400	19,200
26/02/2026	21,300	0 (0%)	17,421	370.49	0	0	21,300	23,400	19,200
25/02/2026	21,300	0.1 (0.47%)	29,106	617.13	0	0	21,200	23,300	19,100
24/02/2026	21,200	0.1 (0.47%)	10,352	219.54	0	0	21,100	23,200	19,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結