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
18/09/2026	19,100	-1.4 (-6.83%)	1,900	36.29	0	0	20,500	21,900	19,100
17/09/2026	20,500	1.25 (6.49%)	1,100	20.15	0	0	19,250	20,550	17,950
16/09/2026	19,250	1.2 (6.65%)	100	1.93	0	0	18,050	19,300	16,800
15/09/2026	18,050	-0.45 (-2.43%)	800	14.44	0	0	18,500	19,750	17,250
14/09/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
11/09/2026	18,500	0 (0%)	0	0	0	0	18,500	19,750	17,250
10/09/2026	18,500	0 (0%)	1,000	18.51	0	0	18,500	19,750	17,250
09/09/2026	18,500	-0.1 (-0.54%)	1,000	18.51	0	0	18,600	19,900	17,300
08/09/2026	18,600	-1 (-5.1%)	3,100	57.43	0	0	19,600	20,950	18,250
07/09/2026	19,600	0 (0%)	0	0	0	0	19,600	20,950	18,250
04/09/2026	19,600	-1.45 (-6.89%)	3,900	76.46	0	0	21,050	22,500	19,600
03/09/2026	21,050	1.3 (6.58%)	100	2.11	0	0	19,750	21,100	18,400
28/08/2026	19,750	0 (0%)	0	0	0	0	19,750	21,100	18,400
27/08/2026	19,750	1.2 (6.47%)	500	9.9	0	0	18,550	19,800	17,300
26/08/2026	18,550	0 (0%)	0	0	0	0	18,550	19,800	17,300
25/08/2026	18,550	0.05 (0.27%)	2,700	50.11	0	0	18,500	19,750	17,250
24/08/2026	18,500	0.1 (0.54%)	4,100	75.85	0	0	18,400	19,650	17,150
21/08/2026	18,400	0.1 (0.55%)	200	3.68	0	0	18,300	19,550	17,050
20/08/2026	18,300	-0.45 (-2.4%)	7,000	127.65	0	0	18,750	20,050	17,450
19/08/2026	18,750	0 (0%)	4,000	75	0	0	18,750	20,050	17,450
18/08/2026	18,750	0 (0%)	1,800	33.64	0	0	18,750	20,050	17,450
17/08/2026	18,750	0.05 (0.27%)	2,000	37.5	0	0	18,700	20,000	17,400
14/08/2026	18,700	-1.15 (-5.79%)	1,800	34	0	0	19,850	21,200	18,500
13/08/2026	19,850	0.85 (4.47%)	200	3.82	0	0	19,000	20,300	17,700
12/08/2026	19,000	-0.45 (-2.31%)	3,600	68.69	0	0	19,450	20,800	18,100
11/08/2026	19,450	0.45 (2.37%)	3,200	58.93	0	0	19,000	20,300	17,700
10/08/2026	19,000	-0.6 (-3.06%)	3,300	62.09	0	0	19,600	20,950	18,250
07/08/2026	19,600	1.25 (6.81%)	2,500	48.95	0	0	18,350	19,600	17,100
06/08/2026	18,350	1.2 (7.%)	4,200	75.41	0	0	17,150	18,350	15,950
05/08/2026	17,150	-0.75 (-4.19%)	100	1.72	0	0	17,900	19,150	16,650
04/08/2026	17,900	0.8 (4.68%)	4,700	83.33	0	0	17,100	18,250	15,950
03/08/2026	17,100	-0.85 (-4.74%)	100	1.71	0	0	17,950	19,200	16,700
31/07/2026	17,950	-1.25 (-6.51%)	600	10.84	0	0	19,200	20,500	17,900
30/07/2026	19,200	0 (0%)	1,200	23.16	0	0	19,200	20,500	17,900
29/07/2026	19,200	1.2 (6.67%)	500	9.6	0	0	18,000	19,250	16,750
28/07/2026	18,000	1.15 (6.82%)	7,100	126.64	0	0	16,850	18,000	15,700
27/07/2026	16,850	0.1 (0.6%)	700	12.43	0	0	16,750	17,900	15,600
24/07/2026	16,750	-1.1 (-6.16%)	100	1.68	0	0	17,850	19,050	16,650
23/07/2026	17,850	-0.8 (-4.29%)	100	1.79	0	0	18,650	19,950	17,350
22/07/2026	18,650	1.2 (6.88%)	500	9.33	0	0	17,450	18,650	16,250
21/07/2026	17,450	-0.55 (-3.06%)	800	14.85	0	0	18,000	19,250	16,750
20/07/2026	18,000	0 (0%)	0	0	0	0	18,000	19,250	16,750
17/07/2026	18,000	-1.2 (-6.25%)	100	1.8	0	0	19,200	20,500	17,900
16/07/2026	19,200	0 (0%)	0	0	0	0	19,200	20,500	17,900
15/07/2026	19,200	-1 (-4.95%)	600	11.48	0	0	20,200	21,600	18,800
14/07/2026	20,200	0 (0%)	500	10.1	0	0	20,200	21,600	18,800
13/07/2026	20,200	0.5 (2.54%)	1,300	26.26	0	0	19,700	21,050	18,350
10/07/2026	19,700	-1.35 (-6.41%)	1,700	33.49	0	0	21,050	22,500	19,600
09/07/2026	21,050	0 (0%)	0	0	0	0	21,050	22,500	19,600
08/07/2026	21,050	0 (0%)	0	0	0	0	21,050	22,500	19,600
07/07/2026	21,050	0 (0%)	500	10.53	0	0	21,050	22,500	19,600
06/07/2026	21,050	0 (0%)	0	0	0	0	21,050	22,500	19,600
03/07/2026	21,050	0 (0%)	0	0	0	0	21,050	22,500	19,600
02/07/2026	21,050	0 (0%)	200	4.21	0	0	21,050	22,500	19,600
01/07/2026	21,050	0 (0%)	200	4.21	0	0	21,050	22,500	19,600
30/06/2026	21,050	0 (0%)	0	0	0	0	21,050	22,500	19,600
29/06/2026	21,050	-0.95 (-4.32%)	13,900	321.58	0	0	22,000	23,500	20,500
26/06/2026	22,000	0.05 (0.23%)	500	11	0	0	21,950	23,450	20,450
25/06/2026	21,950	0 (0%)	600	13.17	0	0	21,950	23,450	20,450
24/06/2026	21,950	0 (0%)	0	0	0	0	21,950	23,450	20,450
23/06/2026	21,950	0 (0%)	1,800	39.51	0	0	21,950	23,450	20,450
22/06/2026	21,950	0 (0%)	0	0	0	0	21,950	23,450	20,450
19/06/2026	21,950	0 (0%)	0	0	0	0	21,950	23,450	20,450
18/06/2026	21,950	0 (0%)	0	0	0	0	21,950	23,450	20,450
17/06/2026	21,950	-0.05 (-0.23%)	200	4.39	0	0	22,000	23,500	20,500
16/06/2026	22,000	0 (0%)	0	0	0	0	22,000	23,500	20,500
15/06/2026	22,000	0 (0%)	0	0	0	0	22,000	23,500	20,500
12/06/2026	22,000	0.7 (3.29%)	2,000	44	0	0	21,300	22,750	19,850
11/06/2026	21,300	0 (0%)	0	0	0	0	21,300	22,750	19,850
10/06/2026	21,300	0 (0%)	1,000	21.3	0	0	21,300	22,750	19,850
09/06/2026	21,300	-0.3 (-1.39%)	700	14.91	0	0	21,600	23,100	20,100
08/06/2026	21,600	0 (0%)	0	0	0	0	21,600	23,100	20,100
05/06/2026	21,600	0 (0%)	0	0	0	0	21,600	23,100	20,100
04/06/2026	21,600	0 (0%)	0	0	0	0	21,600	23,100	20,100
03/06/2026	21,600	0 (0%)	1,200	25.92	0	0	21,600	23,100	20,100
02/06/2026	21,600	-0.45 (-2.04%)	600	12.96	0	0	22,050	23,550	20,550
01/06/2026	22,050	0 (0%)	0	0	0	0	22,050	23,550	20,550
29/05/2026	22,050	0 (0%)	0	0	0	0	22,050	23,550	20,550
28/05/2026	22,050	0 (0%)	0	0	0	0	22,050	23,550	20,550
27/05/2026	22,050	0 (0%)	0	0	0	0	22,050	23,550	20,550
26/05/2026	22,050	0 (0%)	0	0	0	0	22,050	23,550	20,550
25/05/2026	22,050	0 (0%)	100	2.21	0	0	22,050	23,550	20,550
22/05/2026	22,050	-0.95 (-4.13%)	1,700	37.45	0	0	23,000	24,600	21,400
21/05/2026	23,000	0 (0%)	0	0	0	0	23,000	24,600	21,400
20/05/2026	23,000	0 (0%)	0	0	0	0	23,000	24,600	21,400
19/05/2026	23,000	0 (0%)	500	11.5	0	0	23,000	24,600	21,400
18/05/2026	23,000	0 (0%)	1,600	36.8	0	0	23,000	24,600	21,400
15/05/2026	23,000	0 (0%)	2,900	65.96	0	0	23,000	24,600	21,400
14/05/2026	23,000	-1.5 (-6.12%)	5,200	119.6	0	0	24,500	26,200	22,800
13/05/2026	24,500	-1.5 (-5.77%)	3,100	78.35	0	0	26,000	27,800	24,200
12/05/2026	26,000	-0.5 (-1.89%)	500	13	0	0	26,500	28,350	24,650
11/05/2026	26,500	0 (0%)	0	0	0	0	26,500	28,350	24,650
08/05/2026	26,500	-0.8 (-2.93%)	6,300	164.45	0	0	27,300	29,200	25,400
07/05/2026	27,300	0 (0%)	0	0	0	0	27,300	29,200	25,400
06/05/2026	27,300	0 (0%)	0	0	0	0	27,300	29,200	25,400
05/05/2026	27,300	0 (0%)	0	0	0	0	27,300	29,200	25,400
04/05/2026	27,300	0 (0%)	500	13.65	0	0	27,300	29,200	25,400
29/04/2026	27,300	0 (0%)	0	0	0	0	27,300	29,200	25,400
28/04/2026	27,300	-0.7 (-2.5%)	400	10.92	0	0	28,000	29,950	26,050
24/04/2026	28,000	1 (3.7%)	700	19.6	0	0	27,000	28,850	25,150
23/04/2026	27,000	0 (0%)	1,600	43.2	0	0	27,000	28,850	25,150
22/04/2026	27,000	-0.5 (-1.82%)	2,700	72.9	0	0	27,500	29,400	25,600
21/04/2026	27,500	-0.5 (-1.79%)	2,000	55.75	0	0	28,000	29,950	26,050
20/04/2026	28,000	0 (0%)	1,500	42	0	0	28,000	29,950	26,050
17/04/2026	28,000	0 (0%)	1,000	28	0	0	28,000	29,950	26,050
16/04/2026	28,000	0 (0%)	100	2.8	0	0	28,000	29,950	26,050
15/04/2026	28,000	0 (0%)	800	22.4	0	0	28,000	29,950	26,050
14/04/2026	28,000	0 (0%)	2,500	70	0	0	28,000	29,950	26,050
13/04/2026	28,000	0 (0%)	2,500	70	0	0	28,000	29,950	26,050
10/04/2026	28,000	0 (0%)	0	0	0	0	28,000	29,950	26,050
09/04/2026	28,000	0 (0%)	100	2.8	0	0	28,000	29,950	26,050
08/04/2026	28,000	0 (0%)	1,900	53.29	0	0	28,000	29,950	26,050
07/04/2026	28,000	0 (0%)	300	8.4	0	0	28,000	29,950	26,050
06/04/2026	28,000	0 (0%)	500	14	0	0	28,000	29,950	26,050
03/04/2026	28,000	0 (0%)	1,000	28	0	0	28,000	29,950	26,050
02/04/2026	28,000	0 (0%)	2,900	81.2	0	0	28,000	29,950	26,050
01/04/2026	28,000	0 (0%)	8,700	243.6	0	0	28,000	29,950	26,050
31/03/2026	28,000	0 (0%)	5,300	148.4	0	0	28,000	29,950	26,050
30/03/2026	28,000	-0.5 (-1.75%)	800	22.4	0	0	28,500	30,450	26,550
27/03/2026	28,500	0.5 (1.79%)	2,000	56.5	0	0	28,000	29,950	26,050
26/03/2026	28,000	0 (0%)	0	0	0	0	28,000	29,950	26,050
25/03/2026	28,000	0.5 (1.82%)	5,100	142.57	0	0	27,500	29,400	25,600
24/03/2026	27,500	0 (0%)	1,100	30.33	0	0	27,500	29,400	25,600
23/03/2026	27,500	-1.1 (-3.85%)	3,900	108.84	0	0	28,600	30,600	26,600
20/03/2026	28,600	-1.35 (-4.51%)	27,200	791.68	0	0	29,950	32,000	27,900
19/03/2026	29,950	1.6 (5.64%)	19,100	540.95	0	0	28,350	30,300	26,400
18/03/2026	28,350	1.85 (6.98%)	20,100	558.87	0	0	26,500	28,350	24,650

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結