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
29/10/2026	52,900	-0.5 (-0.94%)	1,000	53.07	0	0	53,400	61,400	45,400
28/10/2026	53,400	1.8 (3.49%)	1,101	58.76	0	0	51,600	59,300	43,900
27/10/2026	52,600	0.6 (1.15%)	1,800	92.95	0	0	52,000	59,800	44,200
26/10/2026	52,000	0 (0%)	0	0	0	0	52,000	59,800	44,200
23/10/2026	51,900	-1.6 (-2.99%)	200	10.39	0	0	53,500	61,500	45,500
22/10/2026	53,500	0 (0%)	0	0	0	0	53,500	61,500	45,500
21/10/2026	53,500	0 (0%)	1	0.05	0	0	53,500	61,500	45,500
20/10/2026	53,500	1.7 (3.28%)	100	5.35	0	0	51,800	59,500	44,100
19/10/2026	51,200	-0.6 (-1.16%)	508	26.32	0	0	51,800	59,500	44,100
16/10/2026	52,800	-3.3 (-5.88%)	200	10.36	0	0	56,100	64,500	47,700
15/10/2026	56,100	0 (0%)	0	0	0	0	56,100	64,500	47,700
14/10/2026	56,100	4.2 (8.09%)	100	5.61	0	0	51,900	59,600	44,200
13/10/2026	51,900	0 (0%)	0	0	0	0	51,900	59,600	44,200
12/10/2026	52,000	0.3 (0.58%)	200	10.37	0	0	51,700	59,400	44,000
09/10/2026	52,100	-0.3 (-0.57%)	500	25.87	0	0	52,400	60,200	44,600
08/10/2026	52,400	0 (0%)	0	0	0	0	52,400	60,200	44,600
07/10/2026	52,400	0.5 (0.96%)	100	5.24	0	0	51,900	59,600	44,200
06/10/2026	51,900	0 (0%)	100	5.19	0	0	51,900	59,600	44,200
05/10/2026	51,900	1.1 (2.17%)	101	5.24	0	0	50,800	58,400	43,200
02/10/2026	51,900	-0.1 (-0.19%)	500	25.42	0	0	52,000	59,800	44,200
01/10/2026	52,000	0.4 (0.78%)	100	5.2	0	0	51,600	59,300	43,900
30/09/2026	52,600	1.6 (3.14%)	1,900	98.09	0	0	51,000	58,600	43,400
29/09/2026	50,600	-0.6 (-1.17%)	1,800	91.8	0	0	51,200	58,800	43,600
28/09/2026	52,400	0.8 (1.55%)	800	40.92	0	0	51,600	59,300	43,900
25/09/2026	53,200	2.8 (5.56%)	800	41.28	0	0	50,400	57,900	42,900
24/09/2026	51,300	0.6 (1.18%)	1,000	50.42	0	0	50,700	58,300	43,100
23/09/2026	51,900	0.8 (1.57%)	600	30.44	0	0	51,100	58,700	43,500
22/09/2026	50,700	-0.6 (-1.17%)	500	25.53	0	0	51,300	58,900	43,700
21/09/2026	53,000	1.5 (2.91%)	400	20.51	0	0	51,500	59,200	43,800
18/09/2026	54,300	2.6 (5.03%)	400	20.61	0	0	51,700	59,400	44,000
17/09/2026	51,300	0 (0%)	800	41.36	0	0	51,300	58,900	43,700
16/09/2026	51,100	-3.4 (-6.24%)	501	25.7	0	0	54,500	62,600	46,400
15/09/2026	54,500	1.7 (3.22%)	100	5.45	0	0	52,800	60,700	44,900
14/09/2026	54,800	1.6 (3.01%)	2,800	147.89	0	0	53,200	61,100	45,300
11/09/2026	54,500	1.3 (2.44%)	2,500	132.9	0	0	53,200	61,100	45,300
10/09/2026	54,500	1.8 (3.42%)	300	15.96	0	0	52,700	60,600	44,800
09/09/2026	55,200	2.7 (5.14%)	600	31.63	0	0	52,500	60,300	44,700
08/09/2026	52,500	-3.3 (-5.91%)	100	5.25	0	0	55,800	64,100	47,500
07/09/2026	55,800	0 (0%)	18	0.94	0	0	55,800	64,100	47,500
04/09/2026	55,800	0 (0%)	0	0	0	0	55,800	64,100	47,500
03/09/2026	55,800	0 (0%)	0	0	0	0	55,800	64,100	47,500
28/08/2026	55,800	0 (0%)	0	0	0	0	55,800	64,100	47,500
27/08/2026	55,800	0 (0%)	0	0	0	0	55,800	64,100	47,500
26/08/2026	55,800	1.1 (2.01%)	100	5.58	0	0	54,700	62,900	46,500
25/08/2026	55,800	3.6 (6.9%)	600	32.79	0	0	52,200	60,000	44,400
24/08/2026	52,200	-3.3 (-5.95%)	200	10.44	0	0	55,500	63,800	47,200
21/08/2026	55,500	0 (0%)	0	0	0	0	55,500	63,800	47,200
20/08/2026	55,500	0 (0%)	0	0	0	0	55,500	63,800	47,200
19/08/2026	55,500	0 (0%)	0	0	0	0	55,500	63,800	47,200
18/08/2026	55,500	0 (0%)	0	0	0	0	55,500	63,800	47,200
17/08/2026	55,500	0 (0%)	0	0	0	0	55,500	63,800	47,200
14/08/2026	55,500	3.5 (6.73%)	100	5.55	0	0	52,000	59,800	44,200
13/08/2026	52,000	0.2 (0.39%)	100	5.2	0	0	51,800	59,500	44,100
12/08/2026	54,900	-0.5 (-0.9%)	600	31.08	0	0	55,400	63,700	47,100
11/08/2026	55,400	0 (0%)	0	0	0	0	55,400	63,700	47,100
10/08/2026	55,400	0 (0%)	0	0	0	0	55,400	63,700	47,100
07/08/2026	55,400	0 (0%)	2	0.11	0	0	55,400	63,700	47,100
06/08/2026	55,400	2.7 (5.12%)	104	5.75	0	0	52,700	60,600	44,800
05/08/2026	55,500	2.5 (4.72%)	500	26.36	0	0	53,000	60,900	45,100
04/08/2026	53,000	-2 (-3.64%)	104	5.51	0	0	55,000	63,200	46,800
03/08/2026	55,000	-0.4 (-0.72%)	100	5.5	0	0	55,400	63,700	47,100
31/07/2026	55,800	0.1 (0.18%)	402	22.26	0	0	55,700	64,000	47,400
30/07/2026	55,700	1.1 (2.01%)	100	5.57	0	0	54,600	62,700	46,500
29/07/2026	54,600	0 (0%)	0	0	0	0	54,600	62,700	46,500
28/07/2026	55,500	4.4 (8.61%)	300	16.37	0	0	51,100	58,700	43,500
27/07/2026	51,000	-4.8 (-8.6%)	200	10.21	0	0	55,800	64,100	47,500
24/07/2026	55,800	0 (0%)	0	0	0	0	55,800	64,100	47,500
23/07/2026	55,800	0 (0%)	1	0.06	0	0	55,800	64,100	47,500
22/07/2026	55,800	0.9 (1.64%)	100	5.58	0	0	54,900	63,100	46,700
21/07/2026	54,900	0 (0%)	0	0	0	0	54,900	63,100	46,700
20/07/2026	55,800	0 (0%)	200	10.98	0	0	55,800	64,100	47,500
17/07/2026	55,800	0 (0%)	0	0	0	0	55,800	64,100	47,500
16/07/2026	55,800	0.5 (0.9%)	100	5.58	0	0	55,300	63,500	47,100
15/07/2026	55,300	0 (0%)	1	0.06	0	0	55,300	63,500	47,100
14/07/2026	55,300	0 (0%)	0	0	0	0	55,300	63,500	47,100
13/07/2026	55,900	0 (0%)	1,900	105.15	0	0	55,900	64,200	47,600
10/07/2026	55,900	0 (0%)	0	0	0	0	55,900	64,200	47,600
09/07/2026	55,900	0 (0%)	0	0	0	0	55,900	64,200	47,600
08/07/2026	55,900	0 (0%)	5	0.27	0	0	55,900	64,200	47,600
07/07/2026	55,900	0 (0%)	0	0	0	0	55,900	64,200	47,600
06/07/2026	55,900	0 (0%)	18	0.97	0	0	55,900	64,200	47,600
03/07/2026	55,900	0 (0%)	0	0	0	0	55,900	64,200	47,600
02/07/2026	55,900	0 (0%)	0	0	0	0	55,900	64,200	47,600
01/07/2026	55,900	0 (0%)	0	0	0	0	55,900	64,200	47,600
30/06/2026	55,900	2.2 (4.1%)	120	6.7	0	0	53,700	61,700	45,700
29/06/2026	55,000	1.5 (2.8%)	1,000	53.65	0	0	53,500	61,500	45,500
26/06/2026	54,400	0 (0%)	1,101	58.9	0	0	54,400	62,500	46,300
25/06/2026	55,000	-0.5 (-0.9%)	500	27.2	0	0	55,500	63,800	47,200
24/06/2026	55,700	0.7 (1.27%)	502	27.86	0	0	55,000	63,200	46,800
23/06/2026	55,000	0 (0%)	300	16.5	0	0	55,000	63,200	46,800
22/06/2026	55,000	0 (0%)	0	0	0	0	55,000	63,200	46,800
19/06/2026	55,000	0 (0%)	0	0	0	0	55,000	63,200	46,800
18/06/2026	55,000	0 (0%)	1	0.06	0	0	55,000	63,200	46,800
17/06/2026	55,000	1 (1.85%)	1,060	58.13	0	0	54,000	62,100	45,900
16/06/2026	54,000	0 (0%)	16	0.94	0	0	54,000	62,100	45,900
15/06/2026	54,000	0.2 (0.37%)	100	5.4	0	0	53,800	61,800	45,800
12/06/2026	55,400	0 (0%)	821	44.18	0	0	55,400	63,700	47,100
11/06/2026	55,400	0 (0%)	0	0	0	0	55,400	63,700	47,100
10/06/2026	55,400	1.4 (2.59%)	100	5.54	0	0	54,000	62,100	45,900
09/06/2026	53,800	0.7 (1.32%)	400	21.58	0	0	53,100	61,000	45,200
08/06/2026	53,100	0.1 (0.19%)	600	31.86	0	0	53,000	60,900	45,100
05/06/2026	53,000	-2.6 (-4.68%)	300	15.9	0	0	55,600	63,900	47,300
04/06/2026	55,600	0 (0%)	0	0	0	0	55,600	63,900	47,300
03/06/2026	55,600	0 (0%)	0	0	0	0	55,600	63,900	47,300
02/06/2026	55,600	2.1 (3.93%)	101	5.61	0	0	53,500	61,500	45,500
01/06/2026	53,500	-2.4 (-4.29%)	100	5.35	0	0	55,900	64,200	47,600
29/05/2026	55,900	2.1 (3.9%)	126	6.99	0	0	53,800	61,800	45,800
28/05/2026	55,000	0.9 (1.66%)	605	32.52	0	0	54,100	62,200	46,000
27/05/2026	53,500	-2.5 (-4.46%)	1,835	99.31	0	0	56,000	64,400	47,600
26/05/2026	56,000	0 (0%)	9	0.49	0	0	56,000	64,400	47,600
25/05/2026	56,000	0 (0%)	101	5.65	0	0	56,000	64,400	47,600
22/05/2026	56,900	2.4 (4.4%)	11,601	649.39	0	0	54,500	62,600	46,400
21/05/2026	54,500	0 (0%)	0	0	0	0	54,500	62,600	46,400
20/05/2026	54,500	0.7 (1.3%)	101	5.5	0	0	53,800	61,800	45,800
19/05/2026	54,500	1 (1.87%)	1,211	65.15	0	0	53,500	61,500	45,500
18/05/2026	53,800	0.3 (0.56%)	402	21.51	0	0	53,500	61,500	45,500
15/05/2026	53,500	0 (0%)	1,900	101.65	0	0	53,500	61,500	45,500
14/05/2026	54,700	-0.3 (-0.55%)	4,000	214.12	0	0	55,000	63,200	46,800
13/05/2026	55,000	3.7 (7.21%)	107	5.87	0	0	51,300	58,900	43,700
12/05/2026	53,300	-0.1 (-0.19%)	300	15.38	0	0	53,400	61,400	45,400
11/05/2026	53,400	0 (0%)	50	2.67	0	0	53,400	61,400	45,400
08/05/2026	53,400	0 (0%)	100	5.34	0	0	53,400	61,400	45,400
07/05/2026	53,400	0 (0%)	2	0.1	0	0	53,400	61,400	45,400
06/05/2026	53,400	0 (0%)	0	0	0	0	53,400	61,400	45,400
05/05/2026	53,300	0 (0%)	600	32.02	0	0	53,300	61,200	45,400
04/05/2026	53,000	-3 (-5.36%)	2,365	125.97	0	0	56,000	64,400	47,600
29/04/2026	56,000	0 (0%)	40	2.03	0	0	56,000	64,400	47,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結