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
13/03/2026	16,800	0.9 (5.66%)	101	1.7	0	0	15,900	18,200	13,600
12/03/2026	15,900	0 (0%)	200	3.18	0	0	15,900	18,200	13,600
11/03/2026	16,700	-0.1 (-0.6%)	601	9.54	0	0	16,800	19,300	14,300
10/03/2026	16,800	0 (0%)	3,106	52.19	0	0	16,800	19,300	14,300
09/03/2026	16,800	1 (6.33%)	1,739	29.2	0	0	15,800	18,100	13,500
06/03/2026	17,000	0 (0%)	3,100	49.05	0	0	17,000	19,500	14,500
05/03/2026	17,000	0 (0%)	101	1.72	0	0	17,000	19,500	14,500
04/03/2026	17,000	0 (0%)	2,800	47.61	0	0	17,000	19,500	14,500
03/03/2026	17,000	0 (0%)	400	6.8	0	0	17,000	19,500	14,500
02/03/2026	17,000	0 (0%)	100	1.7	0	0	17,000	19,500	14,500
27/02/2026	17,000	0 (0%)	200	3.4	0	0	17,000	19,500	14,500
26/02/2026	17,000	0.1 (0.59%)	200	3.39	0	0	16,900	19,400	14,400
25/02/2026	16,600	-0.9 (-5.14%)	3,101	52.32	0	0	17,500	20,100	14,900
24/02/2026	17,500	0 (0%)	2,201	38.52	0	0	17,500	20,100	14,900
23/02/2026	17,600	1.8 (11.39%)	8,400	147.39	0	0	15,800	18,100	13,500
13/02/2026	15,800	-1.8 (-10.23%)	120	1.93	0	0	17,600	20,200	15,000
12/02/2026	17,600	0 (0%)	110	1.92	0	0	17,600	20,200	15,000
11/02/2026	17,600	0 (0%)	0	0	0	0	17,600	20,200	15,000
10/02/2026	17,000	0 (0%)	17,097	301.22	0	0	17,000	19,500	14,500
09/02/2026	17,000	0.3 (1.8%)	500	8.5	0	0	16,700	19,200	14,200
06/02/2026	16,700	0 (0%)	3	0.05	0	0	16,700	19,200	14,200
05/02/2026	16,700	-0.2 (-1.18%)	501	8.37	0	0	16,900	19,400	14,400
04/02/2026	16,900	0 (0%)	1	0.02	0	0	16,900	19,400	14,400
03/02/2026	16,900	0 (0%)	0	0	0	0	16,900	19,400	14,400
02/02/2026	16,900	0 (0%)	0	0	0	0	16,900	19,400	14,400
30/01/2026	16,900	0 (0%)	0	0	0	0	16,900	19,400	14,400
29/01/2026	16,900	0 (0%)	500	8.45	0	0	16,900	19,400	14,400
28/01/2026	17,000	0.2 (1.19%)	2,302	38.89	0	0	16,800	19,300	14,300
27/01/2026	16,800	0 (0%)	400	6.72	0	0	16,800	19,300	14,300
26/01/2026	16,900	0 (0%)	700	11.78	0	0	16,900	19,400	14,400
23/01/2026	16,900	0 (0%)	0	0	0	0	16,900	19,400	14,400
22/01/2026	16,900	-0.1 (-0.59%)	206	3.47	0	0	17,000	19,500	14,500
21/01/2026	17,000	0 (0%)	102	1.73	0	0	17,000	19,500	14,500
20/01/2026	17,000	0 (0%)	1,601	27.22	0	0	17,000	19,500	14,500
19/01/2026	17,000	-0.1 (-0.58%)	438	7.44	0	0	17,100	19,600	14,600
16/01/2026	17,100	0.6 (3.64%)	5,901	100.89	0	0	16,500	18,900	14,100
15/01/2026	17,000	0.1 (0.59%)	2,207	36.52	0	0	16,900	19,400	14,400
14/01/2026	17,000	0.4 (2.41%)	18,300	309.88	0	0	16,600	19,000	14,200
13/01/2026	16,400	-0.1 (-0.61%)	510	8.48	0	0	16,500	18,900	14,100
12/01/2026	16,200	-0.2 (-1.22%)	10,518	173.08	0	0	16,400	18,800	14,000
09/01/2026	16,400	0.3 (1.86%)	6,504	106.51	0	0	16,100	18,500	13,700
08/01/2026	16,500	0.6 (3.77%)	13,600	218.82	0	0	15,900	18,200	13,600
07/01/2026	15,900	-0.4 (-2.45%)	203	3.23	0	0	16,300	18,700	13,900
06/01/2026	16,300	0 (0%)	0	0	0	0	16,300	18,700	13,900
05/01/2026	16,000	0.6 (3.9%)	500	8.13	0	0	15,400	17,700	13,100
31/12/2025	15,400	0 (0%)	0	0	0	0	15,400	17,700	13,100
30/12/2025	15,400	0.2 (1.32%)	800	12.32	0	0	15,200	17,400	13,000
29/12/2025	15,200	0.4 (2.7%)	1,050	16.01	0	0	14,800	17,000	12,600
26/12/2025	15,800	-0.1 (-0.63%)	2,300	34	0	0	15,900	18,200	13,600
25/12/2025	15,900	0 (0%)	0	0	0	0	15,900	18,200	13,600
24/12/2025	15,900	0.1 (0.63%)	100	1.59	0	0	15,800	18,100	13,500
23/12/2025	15,800	0 (0%)	0	0	0	0	15,800	18,100	13,500
22/12/2025	15,800	0 (0%)	0	0	0	0	15,800	18,100	13,500
19/12/2025	15,800	0 (0%)	101	1.6	0	0	15,800	18,100	13,500
18/12/2025	15,800	-0.1 (-0.63%)	630	9.96	0	0	15,900	18,200	13,600
17/12/2025	16,000	-0.4 (-2.44%)	3,430	54.5	0	0	16,400	18,800	14,000
16/12/2025	16,400	0 (0%)	4	0.07	0	0	16,400	18,800	14,000
15/12/2025	16,000	0.2 (1.27%)	400	6.56	0	0	15,800	18,100	13,500
12/12/2025	15,800	0 (0%)	1,401	22.14	0	0	15,800	18,100	13,500
11/12/2025	15,800	-0.4 (-2.47%)	200	3.16	0	0	16,200	18,600	13,800
10/12/2025	15,400	-0.4 (-2.53%)	301	4.88	0	0	15,800	18,100	13,500
09/12/2025	15,800	-0.2 (-1.25%)	205	3.24	0	0	16,000	18,400	13,600
08/12/2025	16,000	0.2 (1.27%)	3,077	49.21	0	0	15,800	18,100	13,500
05/12/2025	15,800	0 (0%)	204	3.22	0	0	15,800	18,100	13,500
04/12/2025	15,800	0 (0%)	1,623	25.63	0	0	15,800	18,100	13,500
03/12/2025	15,800	0.1 (0.64%)	104	1.64	0	0	15,700	18,000	13,400
02/12/2025	15,700	0.5 (3.29%)	100	1.57	0	0	15,200	17,400	13,000
01/12/2025	15,700	-0.2 (-1.26%)	310	4.73	0	0	15,900	18,200	13,600
28/11/2025	15,900	0 (0%)	3	0.05	0	0	15,900	18,200	13,600
27/11/2025	15,900	0.2 (1.27%)	101	1.61	0	0	15,700	18,000	13,400
26/11/2025	15,700	0 (0%)	0	0	0	0	15,700	18,000	13,400
25/11/2025	15,700	0.5 (3.29%)	329	5.14	0	0	15,200	17,400	13,000
24/11/2025	15,200	0 (0%)	1	0.02	0	0	15,200	17,400	13,000
21/11/2025	15,200	-0.3 (-1.94%)	1,400	21.33	0	0	15,500	17,800	13,200
20/11/2025	15,600	0.1 (0.65%)	610	9.43	0	0	15,500	17,800	13,200
19/11/2025	15,600	0.5 (3.31%)	1,516	23.58	0	0	15,100	17,300	12,900
18/11/2025	15,100	-0.6 (-3.82%)	100	1.51	0	0	15,700	18,000	13,400
17/11/2025	15,700	0.9 (6.08%)	1,915	30.	0	0	14,800	17,000	12,600
14/11/2025	15,000	-1.1 (-6.83%)	401	5.95	0	0	16,100	18,500	13,700
13/11/2025	15,900	0.5 (3.25%)	1,430	23.08	0	0	15,400	17,700	13,100
12/11/2025	15,300	-0.7 (-4.38%)	1,200	18.5	0	0	16,000	18,400	13,600
11/11/2025	16,000	1 (6.67%)	820	13.15	2,800	42	15,000	17,200	12,800
10/11/2025	15,000	-1.6 (-9.64%)	100	1.5	0	0	16,600	19,000	14,200
07/11/2025	16,600	1 (6.41%)	416	6.9	0	0	15,600	17,900	13,300
06/11/2025	15,800	0 (0%)	402	6.27	0	0	15,800	18,100	13,500
05/11/2025	15,800	0 (0%)	2	0.03	0	0	15,800	18,100	13,500
04/11/2025	15,900	0.2 (1.27%)	2,202	34.75	0	0	15,700	18,000	13,400
03/11/2025	15,700	0.8 (5.37%)	231	3.6	0	0	14,900	17,100	12,700
31/10/2025	15,000	0.2 (1.35%)	1,900	28.22	0	0	14,800	17,000	12,600
30/10/2025	15,000	-0.9 (-5.66%)	3,501	51.98	0	0	15,900	18,200	13,600
29/10/2025	14,800	-0.8 (-5.13%)	406	6.44	0	0	15,600	17,900	13,300
28/10/2025	15,400	-0.1 (-0.65%)	1,200	18.72	0	0	15,500	17,800	13,200
27/10/2025	15,900	-0.1 (-0.63%)	400	6.18	0	0	16,000	18,400	13,600
24/10/2025	16,000	0.7 (4.58%)	100	1.6	0	0	15,300	17,500	13,100
23/10/2025	15,300	0 (0%)	400	6.12	0	0	15,300	17,500	13,100
22/10/2025	15,500	0.1 (0.65%)	1,800	27.53	0	0	15,400	17,700	13,100
21/10/2025	15,000	0.8 (5.63%)	402	6.18	0	0	14,200	16,300	12,100
20/10/2025	14,500	-1.3 (-8.23%)	2,501	35.61	0	0	15,800	18,100	13,500
17/10/2025	15,800	-0.1 (-0.63%)	1,500	23.71	0	0	15,900	18,200	13,600
16/10/2025	16,400	0.7 (4.46%)	22,700	360.32	0	0	15,700	18,000	13,400
15/10/2025	15,700	-0.1 (-0.63%)	8,000	125.81	0	0	15,800	18,100	13,500
14/10/2025	16,200	0 (0%)	901	14.28	0	0	16,200	18,600	13,800
13/10/2025	16,200	0.1 (0.62%)	204	3.31	0	0	16,100	18,500	13,700
10/10/2025	16,300	0.2 (1.24%)	2,100	33.9	0	0	16,100	18,500	13,700
09/10/2025	16,100	0.1 (0.63%)	803	12.93	0	0	16,000	18,400	13,600
08/10/2025	16,000	0.1 (0.63%)	1,606	25.74	0	0	15,900	18,200	13,600
07/10/2025	15,900	0.2 (1.27%)	13,300	211.11	0	0	15,700	18,000	13,400
06/10/2025	15,700	0.3 (1.95%)	1,100	17.27	0	0	15,400	17,700	13,100
03/10/2025	15,400	-0.7 (-4.35%)	100	1.54	0	0	16,100	18,500	13,700
02/10/2025	16,000	0 (0%)	1,700	27.33	0	0	16,000	18,400	13,600
01/10/2025	16,000	0 (0%)	12	0.19	0	0	16,000	18,400	13,600
30/09/2025	16,900	1 (6.29%)	2,802	44.9	0	0	15,900	18,200	13,600
29/09/2025	15,900	0 (0%)	0	0	0	0	15,900	18,200	13,600
26/09/2025	15,900	-0.2 (-1.24%)	801	12.74	0	0	16,100	18,500	13,700
25/09/2025	16,100	0 (0%)	1,110	17.87	0	0	16,100	18,500	13,700
24/09/2025	16,100	0 (0%)	1,500	24.15	0	0	16,100	18,500	13,700
23/09/2025	16,200	0.2 (1.25%)	200	3.21	0	0	16,000	18,400	13,600
22/09/2025	15,900	-0.1 (-0.63%)	810	12.94	0	0	16,000	18,400	13,600
19/09/2025	16,000	0 (0%)	5,700	91.2	0	0	16,000	18,400	13,600
18/09/2025	16,000	-0.2 (-1.23%)	180	2.88	0	0	16,200	18,600	13,800
17/09/2025	16,200	0.1 (0.62%)	2,127	34.47	0	0	16,100	18,500	13,700
16/09/2025	16,200	0.2 (1.25%)	2,053	33.1	0	0	16,000	18,400	13,600
15/09/2025	16,000	0 (0%)	8,919	142.7	0	0	16,000	18,400	13,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結