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
02/04/2026	7,900	-0.1 (-1.25%)	100	0.79	0	0	8,000	9,200	6,800
01/04/2026	8,100	0.7 (9.46%)	300	2.41	0	0	7,400	8,500	6,300
31/03/2026	7,400	0 (0%)	0	0	0	0	7,400	8,500	6,300
30/03/2026	7,400	0 (0%)	1	0.01	0	0	7,400	8,500	6,300
27/03/2026	7,400	0 (0%)	0	0	0	0	7,400	8,500	6,300
26/03/2026	7,400	0.6 (8.82%)	268	1.98	0	0	6,800	7,800	5,800
25/03/2026	6,800	0.7 (11.48%)	113	0.77	0	0	6,100	7,000	5,200
24/03/2026	5,900	-1 (-14.49%)	1,300	7.92	0	0	6,900	7,900	5,900
23/03/2026	6,900	0 (0%)	3,109	21.52	0	0	6,900	7,900	5,900
20/03/2026	6,900	0 (0%)	1,901	13.12	0	0	6,900	7,900	5,900
19/03/2026	6,900	0 (0%)	211	1.45	0	0	6,900	7,900	5,900
18/03/2026	6,900	0 (0%)	1	0.01	0	0	6,900	7,900	5,900
17/03/2026	6,900	0 (0%)	1	0.01	0	0	6,900	7,900	5,900
16/03/2026	6,800	-1.2 (-15%)	3,819	26.52	0	0	8,000	9,200	6,800
13/03/2026	8,000	0 (0%)	0	0	0	0	8,000	9,200	6,800
12/03/2026	8,000	0 (0%)	0	0	0	0	8,000	9,200	6,800
11/03/2026	8,000	0 (0%)	0	0	0	0	8,000	9,200	6,800
10/03/2026	8,000	0 (0%)	0	0	0	0	8,000	9,200	6,800
09/03/2026	8,000	0 (0%)	1	0.01	0	0	8,000	9,200	6,800
06/03/2026	8,000	0.7 (9.59%)	100	0.8	0	0	7,300	8,300	6,300
05/03/2026	7,300	0 (0%)	0	0	0	0	7,300	8,300	6,300
04/03/2026	7,300	0.9 (14.06%)	923	6.73	0	0	6,400	7,300	5,500
03/03/2026	7,000	0.9 (14.75%)	200	1.28	0	0	6,100	7,000	5,200
02/03/2026	6,300	0 (0%)	402	2.46	0	0	6,300	7,200	5,400
27/02/2026	6,300	-0.9 (-12.5%)	350	2.22	0	0	7,200	8,200	6,200
26/02/2026	7,100	-1.2 (-14.46%)	1,210	8.69	0	0	8,300	9,500	7,100
25/02/2026	8,200	0.9 (12.33%)	542	4.46	0	0	7,300	8,300	6,300
24/02/2026	7,300	0.9 (14.06%)	100	0.73	0	0	6,400	7,300	5,500
23/02/2026	6,400	0 (0%)	0	0	0	0	6,400	7,300	5,500
13/02/2026	6,400	0 (0%)	100	0.64	0	0	6,400	7,300	5,500
12/02/2026	6,400	0.1 (1.59%)	100	0.64	0	0	6,300	7,200	5,400
11/02/2026	6,300	0.8 (14.55%)	100	0.63	0	0	5,500	6,300	4,700
10/02/2026	5,500	-0.3 (-5.17%)	109	0.6	0	0	5,800	6,600	5,000
09/02/2026	5,800	0 (0%)	117	0.68	0	0	5,800	6,600	5,000
06/02/2026	5,900	0.2 (3.51%)	700	4.09	0	0	5,700	6,500	4,900
05/02/2026	5,700	0 (0%)	0	0	0	0	5,700	6,500	4,900
04/02/2026	5,700	0 (0%)	0	0	0	0	5,700	6,500	4,900
03/02/2026	5,800	0.1 (1.75%)	0	0	0	0	5,700	6,500	4,900
02/02/2026	5,800	0.6 (11.54%)	5,600	32.04	0	0	5,200	5,900	4,500
30/01/2026	5,500	0.3 (5.77%)	2,400	12.49	0	0	5,200	5,900	4,500
29/01/2026	5,500	0.1 (1.85%)	3,400	17.74	0	0	5,400	6,200	4,600
28/01/2026	5,200	-0.9 (-14.75%)	9,400	50.75	0	0	6,100	7,000	5,200
27/01/2026	5,900	-1 (-14.49%)	5,000	30.4	0	0	6,900	7,900	5,900
26/01/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
23/01/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
22/01/2026	7,100	-0.2 (-2.74%)	10,500	72.01	0	0	7,300	8,300	6,300
21/01/2026	7,300	0 (0%)	1,002	7.31	0	0	7,300	8,300	6,300
20/01/2026	7,300	0 (0%)	14,600	106.51	0	0	7,300	8,300	6,300
19/01/2026	6,800	-0.5 (-6.85%)	5,500	40.1	0	0	7,300	8,300	6,300
16/01/2026	7,300	0.3 (4.29%)	100	0.73	0	0	7,000	8,000	6,000
15/01/2026	7,000	0 (0%)	500	3.5	0	0	7,000	8,000	6,000
14/01/2026	6,800	-0.3 (-4.23%)	500	3.51	86,265	526.22	7,100	8,100	6,100
13/01/2026	7,200	0 (0%)	5,900	42.06	80,080	496.5	7,200	8,200	6,200
12/01/2026	7,200	0 (0%)	15,800	113.7	0	0	7,200	8,200	6,200
09/01/2026	7,100	-0.3 (-4.05%)	210	1.5	0	0	7,400	8,500	6,300
08/01/2026	7,300	-0.1 (-1.35%)	1,801	13.32	0	0	7,400	8,500	6,300
07/01/2026	7,400	0.1 (1.37%)	1,508	11.09	0	0	7,300	8,300	6,300
06/01/2026	7,300	-0.6 (-7.59%)	14,600	106.34	0	0	7,900	9,000	6,800
05/01/2026	7,600	-0.3 (-3.8%)	3,100	24.43	0	0	7,900	9,000	6,800
31/12/2025	8,000	0.5 (6.67%)	2,102	16.69	0	0	7,500	8,600	6,400
30/12/2025	7,500	0.4 (5.63%)	2,803	20.92	0	0	7,100	8,100	6,100
29/12/2025	7,200	-0.2 (-2.7%)	12,400	88.53	0	0	7,400	8,500	6,300
26/12/2025	7,700	-0.1 (-1.28%)	7,608	55.92	0	0	7,800	8,900	6,700
25/12/2025	7,800	-1.3 (-14.29%)	80,177	627.44	0	0	9,100	10,400	7,800
24/12/2025	9,300	0.2 (2.2%)	2,421	21.92	0	0	9,100	10,400	7,800
23/12/2025	9,100	-1.5 (-14.15%)	173,002	1,576.37	0	0	10,600	12,100	9,100
22/12/2025	10,300	-1.8 (-14.88%)	23,103	244.	0	0	12,100	13,900	10,300
19/12/2025	11,100	0 (0%)	16,770	202.92	0	0	11,100	12,700	9,500
18/12/2025	11,300	1.4 (14.14%)	61,277	679.12	0	0	9,900	11,300	8,500
17/12/2025	10,000	-0.1 (-0.99%)	10,729	105.72	0	0	10,100	11,600	8,600
16/12/2025	10,200	0.6 (6.25%)	13,211	133.12	0	0	9,600	11,000	8,200
15/12/2025	9,800	-0.1 (-1.01%)	38,810	373.45	0	0	9,900	11,300	8,500
12/12/2025	9,600	-0.8 (-7.69%)	52,367	516.	0	0	10,400	11,900	8,900
11/12/2025	10,000	0 (0%)	56,320	585.45	0	0	10,000	11,500	8,500
10/12/2025	10,000	0 (0%)	70,772	707.35	0	0	10,000	11,500	8,500
09/12/2025	10,000	-0.6 (-5.66%)	44,312	442.36	0	0	10,600	12,100	9,100
08/12/2025	10,500	1.2 (12.9%)	280,655	2,974.6	0	0	9,300	10,600	8,000
05/12/2025	9,300	1.2 (14.81%)	105,643	982.36	0	0	8,100	9,300	6,900
04/12/2025	8,100	1 (14.08%)	22,917	184.73	0	0	7,100	8,100	6,100
03/12/2025	7,300	0.1 (1.39%)	16,651	118.91	0	0	7,200	8,200	6,200
02/12/2025	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
01/12/2025	7,200	-0.2 (-2.7%)	1,800	12.96	0	0	7,400	8,500	6,300
28/11/2025	7,500	0.3 (4.17%)	500	3.72	0	0	7,200	8,200	6,200
27/11/2025	7,200	-0.5 (-6.49%)	10,100	72.71	0	0	7,700	8,800	6,600
26/11/2025	7,700	0.8 (11.59%)	100	0.77	0	0	6,900	7,900	5,900
25/11/2025	6,900	-0.1 (-1.43%)	500	3.45	0	0	7,000	8,000	6,000
24/11/2025	7,000	0 (0%)	1,500	10.5	0	0	7,000	8,000	6,000
21/11/2025	7,000	0 (0%)	1,702	11.91	0	0	7,000	8,000	6,000
20/11/2025	7,000	-1.2 (-14.63%)	12,112	84.78	0	0	8,200	9,400	7,000
19/11/2025	8,000	0.5 (6.67%)	1,300	10.6	0	0	7,500	8,600	6,400
18/11/2025	7,100	0.2 (2.9%)	16,217	122.14	0	0	6,900	7,900	5,900
17/11/2025	7,100	0.4 (5.97%)	4,100	28.29	0	0	6,700	7,700	5,700
14/11/2025	6,700	0.6 (9.84%)	101	0.68	0	0	6,100	7,000	5,200
13/11/2025	6,000	0.3 (5.26%)	1,300	7.88	0	0	5,700	6,500	4,900
12/11/2025	5,700	0 (0%)	0	0	0	0	5,700	6,500	4,900
11/11/2025	5,700	0 (0%)	0	0	0	0	5,700	6,500	4,900
10/11/2025	5,700	-1 (-14.93%)	1,100	6.31	0	0	6,700	7,700	5,700
07/11/2025	6,700	0 (0%)	0	0	0	0	6,700	7,700	5,700
06/11/2025	6,700	0 (0%)	7	0.05	0	0	6,700	7,700	5,700
05/11/2025	6,600	-0.3 (-4.35%)	6,200	41.52	0	0	6,900	7,900	5,900
04/11/2025	6,900	0.3 (4.55%)	608	4.21	0	0	6,600	7,500	5,700
03/11/2025	6,600	0 (0%)	0	0	0	0	6,600	7,500	5,700
31/10/2025	6,600	0.7 (11.86%)	122	0.77	0	0	5,900	6,700	5,100
30/10/2025	5,900	0 (0%)	0	0	0	0	5,900	6,700	5,100
29/10/2025	5,900	0 (0%)	0	0	0	0	5,900	6,700	5,100
28/10/2025	5,900	0 (0%)	0	0	0	0	5,900	6,700	5,100
27/10/2025	5,900	0 (0%)	0	0	0	0	5,900	6,700	5,100
24/10/2025	5,900	0 (0%)	0	0	0	0	5,900	6,700	5,100
23/10/2025	5,900	-0.1 (-1.67%)	100	0.59	0	0	6,000	6,900	5,100
22/10/2025	6,000	-0.8 (-11.76%)	1,001	6.01	0	0	6,800	7,800	5,800
21/10/2025	6,800	0 (0%)	0	0	0	0	6,800	7,800	5,800
20/10/2025	6,800	0 (0%)	0	0	0	0	6,800	7,800	5,800
17/10/2025	6,800	0 (0%)	0	0	0	0	6,800	7,800	5,800
16/10/2025	6,800	0 (0%)	0	0	0	0	6,800	7,800	5,800
15/10/2025	6,800	-0.5 (-6.85%)	1,000	6.8	0	0	7,300	8,300	6,300
14/10/2025	7,300	0 (0%)	0	0	0	0	7,300	8,300	6,300
13/10/2025	7,300	0.9 (14.06%)	100	0.73	0	0	6,400	7,300	5,500
10/10/2025	6,400	-0.1 (-1.54%)	400	2.56	0	0	6,500	7,400	5,600
09/10/2025	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
08/10/2025	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
07/10/2025	6,500	0 (0%)	2,300	14.84	0	0	6,500	7,400	5,600
06/10/2025	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
03/10/2025	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
02/10/2025	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結