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
30/01/2026	32,000	0 (0%)	0	0	0	0	32,000	36,800	27,200
29/01/2026	32,000	0 (0%)	0	0	0	0	32,000	36,800	27,200
28/01/2026	32,000	0 (0%)	15	0.48	0	0	32,000	36,800	27,200
27/01/2026	32,000	0 (0%)	0	0	0	0	32,000	36,800	27,200
26/01/2026	32,000	0 (0%)	0	0	0	0	32,000	36,800	27,200
23/01/2026	32,000	0 (0%)	1	0.03	0	0	32,000	36,800	27,200
22/01/2026	32,000	0 (0%)	0	0	0	0	32,000	36,800	27,200
21/01/2026	32,000	0 (0%)	0	0	0	0	32,000	36,800	27,200
20/01/2026	32,000	0 (0%)	1	0.03	0	0	32,000	36,800	27,200
19/01/2026	32,000	-1.2 (-3.61%)	200	6.4	0	0	33,200	38,100	28,300
16/01/2026	32,000	1 (3.23%)	300	9.95	0	0	31,000	35,600	26,400
15/01/2026	31,000	0 (0%)	0	0	0	0	31,000	35,600	26,400
14/01/2026	31,000	0 (0%)	0	0	0	0	31,000	35,600	26,400
13/01/2026	31,000	1.5 (5.08%)	315	9.76	0	0	29,500	33,900	25,100
12/01/2026	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
09/01/2026	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
08/01/2026	29,500	0 (0%)	27	0.76	0	0	29,500	33,900	25,100
07/01/2026	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
06/01/2026	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
05/01/2026	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
31/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
30/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
29/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
26/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
25/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
24/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
23/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
22/12/2025	29,500	0 (0%)	2	0.06	0	0	29,500	33,900	25,100
19/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
18/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
17/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
16/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
15/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
12/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
11/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
10/12/2025	29,500	0 (0%)	12	0.35	0	0	29,500	33,900	25,100
09/12/2025	29,500	0 (0%)	0	0	0	0	29,500	33,900	25,100
08/12/2025	29,500	0 (0%)	1	0.03	0	0	29,500	33,900	25,100
05/12/2025	29,500	-1 (-3.28%)	108	3.23	0	0	30,500	35,000	26,000
04/12/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
03/12/2025	30,500	0 (0%)	2	0.05	0	0	30,500	35,000	26,000
02/12/2025	30,500	0 (0%)	1	0.03	0	0	30,500	35,000	26,000
01/12/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
28/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
27/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
26/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
25/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
24/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
21/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
20/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
19/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
18/11/2025	30,500	0 (0%)	40	1.04	0	0	30,500	35,000	26,000
17/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
14/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
13/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
12/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
11/11/2025	30,500	0 (0%)	100	3.05	0	0	30,500	35,000	26,000
10/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
07/11/2025	30,500	0 (0%)	101	3.08	0	0	30,500	35,000	26,000
06/11/2025	30,500	0 (0%)	0	0	0	0	30,500	35,000	26,000
05/11/2025	30,500	0.5 (1.67%)	100	3.05	0	0	30,000	34,500	25,500
04/11/2025	30,000	1.5 (5.26%)	103	3.09	0	0	28,500	32,700	24,300
03/11/2025	28,500	0 (0%)	4	0.12	0	0	28,500	32,700	24,300
31/10/2025	28,500	0 (0%)	0	0	0	0	28,500	32,700	24,300
30/10/2025	28,500	-1.5 (-5%)	105	3.	0	0	30,000	34,500	25,500
29/10/2025	30,000	0 (0%)	0	0	0	0	30,000	34,500	25,500
28/10/2025	30,000	0 (0%)	0	0	0	0	30,000	34,500	25,500
27/10/2025	30,000	0 (0%)	0	0	0	0	30,000	34,500	25,500
24/10/2025	30,000	-4 (-11.76%)	200	6	0	0	34,000	39,100	28,900
23/10/2025	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
22/10/2025	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
21/10/2025	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
20/10/2025	34,000	0 (0%)	1	0.03	0	0	34,000	39,100	28,900
17/10/2025	34,000	0 (0%)	3	0.1	0	0	34,000	39,100	28,900
16/10/2025	34,000	4 (13.33%)	100	3.4	0	0	30,000	34,500	25,500
15/10/2025	30,000	0 (0%)	2	0.07	0	0	30,000	34,500	25,500
14/10/2025	30,000	-3.8 (-11.24%)	1,000	30	0	0	33,800	38,800	28,800
13/10/2025	33,800	0 (0%)	306	10.34	0	0	33,800	38,800	28,800
10/10/2025	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
09/10/2025	33,800	0 (0%)	4	0.14	0	0	33,800	38,800	28,800
08/10/2025	33,800	0 (0%)	14	0.47	0	0	33,800	38,800	28,800
07/10/2025	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
06/10/2025	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
03/10/2025	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
02/10/2025	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
01/10/2025	33,800	0 (0%)	300	10.14	0	0	33,800	38,800	28,800
30/09/2025	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
29/09/2025	33,800	0 (0%)	13	0.44	0	0	33,800	38,800	28,800
26/09/2025	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
25/09/2025	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
24/09/2025	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
23/09/2025	33,800	0 (0%)	7	0.24	0	0	33,800	38,800	28,800
22/09/2025	33,800	0 (0%)	14	0.49	0	0	33,800	38,800	28,800
19/09/2025	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
18/09/2025	33,800	-5.8 (-14.65%)	110	3.73	0	0	39,600	45,500	33,700
17/09/2025	39,600	2.7 (7.32%)	171	6.25	0	0	36,900	42,400	31,400
16/09/2025	36,900	0 (0%)	0	0	0	0	36,900	42,400	31,400
15/09/2025	39,600	4.7 (13.47%)	704	25.94	0	0	34,900	40,100	29,700
12/09/2025	34,900	0 (0%)	0	0	0	0	34,900	40,100	29,700
11/09/2025	35,000	0.5 (1.45%)	700	24.4	0	0	34,500	39,600	29,400
10/09/2025	34,500	0 (0%)	5	0.17	0	0	34,500	39,600	29,400
09/09/2025	34,500	0 (0%)	11	0.38	0	0	34,500	39,600	29,400
08/09/2025	34,500	-0.9 (-2.54%)	104	3.59	0	0	35,400	40,700	30,100
05/09/2025	35,400	0 (0%)	11	0.39	0	0	35,400	40,700	30,100
04/09/2025	35,400	0 (0%)	10	0.37	0	0	35,400	40,700	30,100
03/09/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
29/08/2025	35,400	0 (0%)	10	0.35	0	0	35,400	40,700	30,100
28/08/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
27/08/2025	35,400	0 (0%)	4	0.14	0	0	35,400	40,700	30,100
26/08/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
25/08/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
22/08/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
21/08/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
20/08/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
19/08/2025	35,400	0 (0%)	17	0.6	0	0	35,400	40,700	30,100
18/08/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
15/08/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
14/08/2025	35,400	0 (0%)	27	0.96	0	0	35,400	40,700	30,100
13/08/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
12/08/2025	35,400	4.1 (13.1%)	116	4.11	0	0	31,300	35,900	26,700
11/08/2025	31,500	-3.5 (-10%)	910	28.46	0	0	35,000	40,200	29,800
08/08/2025	35,000	0 (0%)	0	0	0	0	35,000	40,200	29,800
07/08/2025	35,000	0 (0%)	0	0	0	0	35,000	40,200	29,800
06/08/2025	35,000	0 (0%)	700	24.5	0	0	35,000	40,200	29,800
05/08/2025	35,000	-0.9 (-2.51%)	180	6.3	0	0	35,900	41,200	30,600
04/08/2025	35,000	-5.8 (-14.22%)	1,006	36.14	0	0	40,800	46,900	34,700
01/08/2025	40,800	0 (0%)	1	0.04	0	0	40,800	46,900	34,700
31/07/2025	40,800	0 (0%)	0	0	0	0	40,800	46,900	34,700
30/07/2025	40,800	0 (0%)	0	0	0	0	40,800	46,900	34,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結