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
12/06/2026	7,800	0.3 (4%)	1,000	7.68	0	0	7,500	8,600	6,400
11/06/2026	7,800	0.2 (2.63%)	1,700	12.73	0	0	7,600	8,700	6,500
10/06/2026	7,500	-0.2 (-2.6%)	3,700	28	0	0	7,700	8,800	6,600
09/06/2026	7,700	0.1 (1.32%)	300	2.31	0	0	7,600	8,700	6,500
08/06/2026	8,300	0.7 (9.21%)	13,200	100.53	0	0	7,600	8,700	6,500
05/06/2026	7,500	-0.1 (-1.32%)	3,600	27.2	0	0	7,600	8,700	6,500
04/06/2026	7,900	-0.6 (-7.06%)	3,100	23.7	0	0	8,500	9,700	7,300
03/06/2026	8,500	1 (13.33%)	500	4.25	0	0	7,500	8,600	6,400
02/06/2026	8,500	-0.2 (-2.3%)	22,100	164.81	0	0	8,700	10,000	7,400
01/06/2026	7,900	0 (0%)	1,000	8.71	0	0	7,900	9,000	6,800
29/05/2026	7,900	0 (0%)	7,700	60.82	0	0	7,900	9,000	6,800
28/05/2026	8,000	0.2 (2.56%)	1,000	7.88	0	0	7,800	8,900	6,700
27/05/2026	7,800	0.1 (1.3%)	1,300	10.14	0	0	7,700	8,800	6,600
26/05/2026	7,800	0 (0%)	2,000	15.4	0	0	7,800	8,900	6,700
25/05/2026	7,800	0.2 (2.63%)	1,100	8.62	0	0	7,600	8,700	6,500
22/05/2026	7,700	0.2 (2.67%)	2,700	20.57	0	0	7,500	8,600	6,400
21/05/2026	7,500	-0.3 (-3.85%)	2,300	17.33	0	0	7,800	8,900	6,700
20/05/2026	7,800	0.2 (2.63%)	500	3.89	0	0	7,600	8,700	6,500
19/05/2026	7,300	-0.8 (-9.88%)	37,400	283.7	0	0	8,100	9,300	6,900
18/05/2026	8,100	0 (0%)	0	0	0	0	8,100	9,300	6,900
15/05/2026	8,300	0.3 (3.75%)	200	1.61	0	0	8,000	9,200	6,800
14/05/2026	7,800	-0.1 (-1.27%)	300	2.4	0	0	7,900	9,000	6,800
13/05/2026	7,700	-0.3 (-3.75%)	2,901	22.81	0	0	8,000	9,200	6,800
12/05/2026	8,000	0 (0%)	0	0	0	0	8,000	9,200	6,800
11/05/2026	8,000	0.2 (2.56%)	400	3.18	0	0	7,800	8,900	6,700
08/05/2026	7,700	-0.2 (-2.53%)	6,101	47.57	0	0	7,900	9,000	6,800
07/05/2026	8,000	-0.2 (-2.44%)	401	3.17	0	0	8,200	9,400	7,000
06/05/2026	8,200	0.3 (3.8%)	4,800	39.34	0	0	7,900	9,000	6,800
05/05/2026	8,100	-0.2 (-2.41%)	8,202	65.06	0	0	8,300	9,500	7,100
04/05/2026	8,300	0.8 (10.67%)	4,402	36.71	0	0	7,500	8,600	6,400
29/04/2026	8,700	0.4 (4.82%)	31,000	231.98	0	0	8,300	9,500	7,100
28/04/2026	8,300	0 (0%)	0	0	0	0	8,300	9,500	7,100
24/04/2026	8,300	0.5 (6.41%)	1,000	8.3	0	0	7,800	8,900	6,700
23/04/2026	8,000	0 (0%)	4,800	37.6	0	0	8,000	9,200	6,800
22/04/2026	8,000	0 (0%)	900	7.21	0	0	8,000	9,200	6,800
21/04/2026	8,000	0 (0%)	1,900	15.18	0	0	8,000	9,200	6,800
20/04/2026	8,100	0.1 (1.25%)	3,000	24.01	0	0	8,000	9,200	6,800
17/04/2026	8,000	-0.2 (-2.44%)	4,500	36.19	0	0	8,200	9,400	7,000
16/04/2026	8,200	0 (0%)	3,200	26.23	0	0	8,200	9,400	7,000
15/04/2026	8,300	0.3 (3.75%)	3,300	27.05	0	0	8,000	9,200	6,800
14/04/2026	8,200	-0.1 (-1.2%)	6,400	51.5	0	0	8,300	9,500	7,100
13/04/2026	8,200	-0.2 (-2.38%)	1,601	13.21	0	0	8,400	9,600	7,200
10/04/2026	8,400	-0.1 (-1.18%)	4,201	35.29	0	0	8,500	9,700	7,300
09/04/2026	8,400	0.1 (1.2%)	200	1.69	0	0	8,300	9,500	7,100
08/04/2026	8,200	0 (0%)	800	6.62	0	0	8,200	9,400	7,000
07/04/2026	8,300	0.2 (2.47%)	600	4.94	0	0	8,100	9,300	6,900
06/04/2026	8,000	-0.6 (-6.98%)	1,500	12.16	0	0	8,600	9,800	7,400
03/04/2026	8,600	0 (0%)	200	1.71	0	0	8,600	9,800	7,400
02/04/2026	8,600	0.2 (2.38%)	100	0.86	0	0	8,400	9,600	7,200
01/04/2026	8,400	0.2 (2.44%)	100	0.84	0	0	8,200	9,400	7,000
31/03/2026	8,400	0.2 (2.44%)	3,600	29.39	0	0	8,200	9,400	7,000
30/03/2026	8,200	-0.1 (-1.2%)	500	4.11	0	0	8,300	9,500	7,100
27/03/2026	8,200	0 (0%)	400	3.31	0	0	8,200	9,400	7,000
26/03/2026	8,200	-0.3 (-3.53%)	1,800	14.78	0	0	8,500	9,700	7,300
25/03/2026	8,500	0.1 (1.19%)	200	1.7	0	0	8,400	9,600	7,200
24/03/2026	8,300	-0.6 (-6.74%)	200	1.67	0	0	8,900	10,200	7,600
23/03/2026	8,900	0.5 (5.95%)	203	1.81	0	0	8,400	9,600	7,200
20/03/2026	8,600	0.1 (1.18%)	2,200	18.38	0	0	8,500	9,700	7,300
19/03/2026	8,700	0 (0%)	1,300	11.02	0	0	8,700	10,000	7,400
18/03/2026	9,000	0.2 (2.27%)	4,900	42.87	0	0	8,800	10,100	7,500
17/03/2026	8,900	0.1 (1.14%)	2,001	17.51	0	0	8,800	10,100	7,500
16/03/2026	8,800	0 (0%)	0	0	0	0	8,800	10,100	7,500
13/03/2026	8,500	-0.3 (-3.41%)	3,000	26.47	0	0	8,800	10,100	7,500
12/03/2026	8,800	0.3 (3.53%)	100	0.88	0	0	8,500	9,700	7,300
11/03/2026	8,400	-0.3 (-3.45%)	23,200	197.31	0	0	8,700	10,000	7,400
10/03/2026	8,500	0.5 (6.25%)	9,000	78.1	0	0	8,000	9,200	6,800
09/03/2026	8,100	-0.1 (-1.22%)	20,800	166.29	0	0	8,200	9,400	7,000
06/03/2026	8,200	0 (0%)	22,100	180.53	0	0	8,200	9,400	7,000
05/03/2026	8,200	0.2 (2.5%)	1,100	9.01	0	0	8,000	9,200	6,800
04/03/2026	8,000	0 (0%)	1,500	12	0	0	8,000	9,200	6,800
03/03/2026	8,000	-0.1 (-1.23%)	3,617	28.96	0	0	8,100	9,300	6,900
02/03/2026	8,200	0.1 (1.23%)	5,504	44.73	0	0	8,100	9,300	6,900
27/02/2026	8,400	0 (0%)	9,040	72.94	0	0	8,400	9,600	7,200
26/02/2026	8,300	0 (0%)	2,808	23.62	0	0	8,300	9,500	7,100
25/02/2026	8,500	0.3 (3.66%)	1,500	12.41	0	0	8,200	9,400	7,000
24/02/2026	8,100	-0.4 (-4.71%)	3,000	24.47	0	0	8,500	9,700	7,300
23/02/2026	8,400	0 (0%)	2,854	24.3	0	0	8,400	9,600	7,200
13/02/2026	8,500	0.4 (4.94%)	800	6.69	0	0	8,100	9,300	6,900
12/02/2026	8,200	0 (0%)	300	2.42	0	0	8,200	9,400	7,000
11/02/2026	8,100	0.2 (2.53%)	800	6.53	0	0	7,900	9,000	6,800
10/02/2026	7,800	-0.5 (-6.02%)	4,800	37.82	0	0	8,300	9,500	7,100
09/02/2026	8,300	0 (0%)	0	0	0	0	8,300	9,500	7,100
06/02/2026	8,200	0 (0%)	1,900	15.86	0	0	8,200	9,400	7,000
05/02/2026	8,100	-0.2 (-2.41%)	600	4.89	0	0	8,300	9,500	7,100
04/02/2026	8,400	0.1 (1.2%)	213	1.78	0	0	8,300	9,500	7,100
03/02/2026	8,300	0 (0%)	100	0.83	0	0	8,300	9,500	7,100
02/02/2026	8,300	0 (0%)	1,300	10.77	0	0	8,300	9,500	7,100
30/01/2026	8,400	0.1 (1.2%)	2,000	16.62	0	0	8,300	9,500	7,100
29/01/2026	8,300	0.2 (2.47%)	417	3.45	0	0	8,100	9,300	6,900
28/01/2026	8,200	-0.2 (-2.38%)	7,200	58.24	0	0	8,400	9,600	7,200
27/01/2026	8,600	0.3 (3.61%)	5,900	49.33	0	0	8,300	9,500	7,100
26/01/2026	8,800	0 (0%)	9,900	82.61	0	0	8,800	10,100	7,500
23/01/2026	8,400	0.1 (1.2%)	1,700	14.88	0	0	8,300	9,500	7,100
22/01/2026	8,400	0.1 (1.2%)	700	5.84	0	0	8,300	9,500	7,100
21/01/2026	8,500	0 (0%)	11,500	95.7	0	0	8,500	9,700	7,300
20/01/2026	8,500	0 (0%)	8,800	74.46	0	0	8,500	9,700	7,300
19/01/2026	8,500	0 (0%)	2,000	17.08	0	0	8,500	9,700	7,300
16/01/2026	8,600	-0.4 (-4.44%)	56,400	478.73	0	0	9,000	10,300	7,700
15/01/2026	9,000	-0.5 (-5.26%)	5,030	45.25	0	0	9,500	10,900	8,100
14/01/2026	9,500	0.6 (6.74%)	100	0.95	0	0	8,900	10,200	7,600
13/01/2026	8,900	0 (0%)	1,900	16.91	0	0	8,900	10,200	7,600
12/01/2026	9,000	0.1 (1.12%)	2,200	19.59	0	0	8,900	10,200	7,600
09/01/2026	8,900	0.2 (2.3%)	1,500	13.29	0	0	8,700	10,000	7,400
08/01/2026	8,800	0.1 (1.15%)	2,700	23.55	0	0	8,700	10,000	7,400
07/01/2026	9,000	0 (0%)	11,930	104.04	0	0	9,000	10,300	7,700
06/01/2026	9,100	0.1 (1.11%)	13,400	121.09	0	0	9,000	10,300	7,700
05/01/2026	9,100	-0.2 (-2.15%)	2,100	18.96	0	0	9,300	10,600	8,000
31/12/2025	9,400	0.1 (1.08%)	3,104	28.93	0	0	9,300	10,600	8,000
30/12/2025	9,400	0.1 (1.08%)	4,603	42.87	0	0	9,300	10,600	8,000
29/12/2025	9,300	0.5 (5.68%)	100	0.93	0	0	8,800	10,100	7,500
26/12/2025	8,700	-0.3 (-3.33%)	5,400	47.46	0	0	9,000	10,300	7,700
25/12/2025	9,500	0.4 (4.4%)	3,200	28.64	0	0	9,100	10,400	7,800
24/12/2025	9,000	-0.4 (-4.26%)	700	6.4	0	0	9,400	10,800	8,000
23/12/2025	9,400	0.7 (8.05%)	46,900	440.88	0	0	8,700	10,000	7,400
22/12/2025	8,800	0.1 (1.15%)	2,400	20.81	0	0	8,700	10,000	7,400
19/12/2025	8,600	-0.1 (-1.15%)	3,200	27.74	0	0	8,700	10,000	7,400
18/12/2025	8,800	0 (0%)	1,400	12.21	0	0	8,800	10,100	7,500
17/12/2025	8,800	-0.1 (-1.12%)	4,800	42.42	0	0	8,900	10,200	7,600
16/12/2025	9,200	0.3 (3.37%)	1,500	13.37	0	0	8,900	10,200	7,600
15/12/2025	9,000	0.1 (1.12%)	1,000	8.89	0	0	8,900	10,200	7,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結