Historical Data ja - BSC

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
26/01/2026	26,600	-1.05 (-3.8%)	1,921,400	51,827.79	0	0	27,650	29,550	25,750
23/01/2026	27,650	-0.8 (-2.81%)	2,990,000	83,449.76	0	0	28,450	30,400	26,500
22/01/2026	28,450	0.1 (0.35%)	1,045,600	29,870.52	0	0	28,350	30,300	26,400
21/01/2026	28,350	-0.75 (-2.58%)	1,655,300	47,052.48	0	0	29,100	31,100	27,100
20/01/2026	29,100	0.8 (2.83%)	2,284,300	66,619.6	0	0	28,300	30,250	26,350
19/01/2026	28,300	-1.2 (-4.07%)	2,860,400	81,828.99	0	0	29,500	31,550	27,450
16/01/2026	29,500	-1.15 (-3.75%)	3,203,700	95,423.85	0	0	30,650	32,750	28,550
15/01/2026	30,650	1 (3.37%)	4,912,900	151,185.9	0	0	29,650	31,700	27,600
14/01/2026	29,650	1.9 (6.85%)	4,412,700	127,632.24	0	0	27,750	29,650	25,850
13/01/2026	27,750	-0.05 (-0.18%)	2,303,300	64,388.62	0	0	27,800	29,700	25,900
12/01/2026	27,800	0.95 (3.54%)	3,074,900	86,393.65	0	0	26,850	28,700	25,000
09/01/2026	26,850	0.3 (1.13%)	1,654,500	44,333.59	0	0	26,550	28,400	24,700
08/01/2026	26,550	0.55 (2.12%)	3,598,600	97,078.33	0	0	26,000	27,800	24,200
07/01/2026	26,000	1.4 (5.69%)	2,172,500	55,481.21	0	0	24,600	26,300	22,900
06/01/2026	24,600	-0.3 (-1.2%)	1,826,900	45,240.2	0	0	24,900	26,600	23,200
05/01/2026	24,900	0 (0%)	1,729,800	43,582.95	0	0	24,900	26,600	23,200
31/12/2025	24,900	-0.4 (-1.58%)	1,715,000	43,145.87	0	0	25,300	27,050	23,550
30/12/2025	25,300	-0.45 (-1.75%)	1,338,400	33,956.18	0	0	25,750	27,550	23,950
29/12/2025	25,750	-0.15 (-0.58%)	1,054,500	27,200.13	0	0	25,900	27,700	24,100
26/12/2025	25,900	0.2 (0.78%)	938,700	24,051.47	0	0	25,700	27,450	23,950
25/12/2025	25,700	-0.45 (-1.72%)	1,588,400	41,198.74	0	0	26,150	27,950	24,350
24/12/2025	26,150	-0.05 (-0.19%)	849,300	22,278.72	0	0	26,200	28,000	24,400
23/12/2025	26,200	-0.5 (-1.87%)	830,300	22,017.24	0	0	26,700	28,550	24,850
22/12/2025	26,700	1 (3.89%)	1,218,700	32,405.04	0	0	25,700	27,450	23,950
19/12/2025	25,700	-0.45 (-1.72%)	2,623,000	67,727.4	0	0	26,150	27,950	24,350
18/12/2025	26,150	-0.25 (-0.95%)	1,048,100	27,463.69	0	0	26,400	28,200	24,600
17/12/2025	26,400	-0.8 (-2.94%)	1,716,000	45,553.24	0	0	27,200	29,100	25,300
16/12/2025	27,200	0.3 (1.12%)	851,300	22,838.01	0	0	26,900	28,750	25,050
15/12/2025	26,900	0.5 (1.89%)	1,133,000	30,435.23	0	0	26,400	28,200	24,600
12/12/2025	26,400	-1.65 (-5.88%)	1,844,000	50,013.97	0	0	28,050	30,000	26,100
11/12/2025	28,050	-0.25 (-0.88%)	836,300	23,545.23	0	0	28,300	30,250	26,350
10/12/2025	28,300	0 (0%)	387,800	10,983.99	0	0	28,300	30,250	26,350
09/12/2025	28,300	-0.15 (-0.53%)	841,500	23,869.47	0	0	28,450	30,400	26,500
08/12/2025	28,450	-0.4 (-1.39%)	1,323,100	37,510.15	0	0	28,850	30,850	26,850
05/12/2025	28,850	-0.6 (-2.04%)	1,024,700	29,476.01	0	0	29,450	31,500	27,400
04/12/2025	29,450	0.65 (2.26%)	934,600	26,981.3	0	0	28,800	30,800	26,800
03/12/2025	28,800	0.65 (2.31%)	882,400	25,349.04	0	0	28,150	30,100	26,200
02/12/2025	28,150	0.1 (0.36%)	1,688,800	47,598.16	0	0	28,050	30,000	26,100
01/12/2025	28,050	-0.85 (-2.94%)	1,651,800	46,728.96	0	0	28,900	30,900	26,900
28/11/2025	28,900	-0.35 (-1.2%)	549,700	15,939.41	0	0	29,250	31,250	27,250
27/11/2025	29,250	0 (0%)	587,700	17,262.47	0	0	29,250	31,250	27,250
26/11/2025	29,250	0.25 (0.86%)	360,300	10,555.83	0	0	29,000	31,000	27,000
25/11/2025	29,000	-0.7 (-2.36%)	952,100	27,900.22	0	0	29,700	31,750	27,650
24/11/2025	29,700	0.15 (0.51%)	541,200	16,088.48	0	0	29,550	31,600	27,500
21/11/2025	29,550	-0.4 (-1.34%)	637,400	18,922.68	0	0	29,950	32,000	27,900
20/11/2025	29,950	0.05 (0.17%)	644,500	19,347.44	0	0	29,900	31,950	27,850
19/11/2025	29,900	-0.35 (-1.16%)	781,100	23,431.24	0	0	30,250	32,350	28,150
18/11/2025	30,250	0.75 (2.54%)	1,661,200	50,142.66	0	0	29,500	31,550	27,450
17/11/2025	29,500	0.3 (1.03%)	537,200	15,845.19	0	0	29,200	31,200	27,200
14/11/2025	29,200	-0.1 (-0.34%)	1,075,700	31,477.27	0	0	29,300	31,350	27,250
13/11/2025	29,300	-0.4 (-1.35%)	862,100	25,248.59	0	0	29,700	31,750	27,650
12/11/2025	29,700	1.2 (4.21%)	892,200	26,168.41	0	0	28,500	30,450	26,550
11/11/2025	28,500	-1.3 (-4.36%)	2,330,800	67,167.21	0	0	29,800	31,850	27,750
10/11/2025	29,800	-0.6 (-1.97%)	1,096,800	32,739.59	0	0	30,400	32,500	28,300
07/11/2025	30,400	-0.9 (-2.88%)	2,267,800	69,051.13	0	0	31,300	33,450	29,150
06/11/2025	31,300	-0.4 (-1.26%)	566,000	17,856.16	0	0	31,700	33,900	29,500
05/11/2025	31,700	1.05 (3.43%)	1,016,500	31,857.95	0	0	30,650	32,750	28,550
04/11/2025	30,650	-0.1 (-0.33%)	981,900	29,877.28	0	0	30,750	32,900	28,600
03/11/2025	30,750	-0.85 (-2.69%)	1,393,700	43,310.84	0	0	31,600	33,800	29,400
31/10/2025	31,600	-1.4 (-4.24%)	2,582,100	82,096.73	0	0	33,000	35,300	30,700
30/10/2025	33,000	0.5 (1.54%)	580,900	19,205.03	0	0	32,500	34,750	30,250
29/10/2025	32,500	-0.6 (-1.81%)	1,262,700	41,227.05	0	0	33,100	35,400	30,800
28/10/2025	33,100	0.1 (0.3%)	1,411,500	45,755.63	0	0	33,000	35,300	30,700
27/10/2025	33,000	-0.1 (-0.3%)	981,200	32,508.42	0	0	33,100	35,400	30,800
24/10/2025	33,100	-0.65 (-1.93%)	1,213,700	40,541.67	0	0	33,750	36,100	31,400
23/10/2025	33,750	-0.7 (-2.03%)	1,573,600	53,261.84	0	0	34,450	36,850	32,050
22/10/2025	34,450	-0.05 (-0.14%)	691,500	23,665.52	0	0	34,500	36,900	32,100
21/10/2025	34,500	1.9 (5.83%)	1,271,700	43,340.43	0	0	32,600	34,850	30,350
20/10/2025	32,600	-2.4 (-6.86%)	1,402,300	49,392.27	0	0	35,000	37,450	32,550
17/10/2025	35,000	-0.6 (-1.69%)	588,100	20,743.95	0	0	35,600	38,050	33,150
16/10/2025	35,600	0.5 (1.42%)	559,200	19,916.53	0	0	35,100	37,550	32,650
15/10/2025	35,100	-0.1 (-0.28%)	727,200	25,666.74	0	0	35,200	37,650	32,750
14/10/2025	35,200	-0.5 (-1.4%)	1,016,200	36,131.26	0	0	35,700	38,150	33,250
13/10/2025	35,700	-0.5 (-1.38%)	655,100	23,361.88	0	0	36,200	38,700	33,700
10/10/2025	36,200	1.5 (4.32%)	1,039,900	36,782.8	0	0	34,700	37,100	32,300
09/10/2025	34,700	-0.2 (-0.57%)	1,056,500	36,783.95	0	0	34,900	37,300	32,500
08/10/2025	34,900	0.6 (1.75%)	523,500	18,257.99	0	0	34,300	36,700	31,900
07/10/2025	34,300	-0.7 (-2%)	969,900	33,339.85	0	0	35,000	37,450	32,550
06/10/2025	35,000	0.85 (2.49%)	623,000	21,691.23	0	0	34,150	36,500	31,800
03/10/2025	34,150	-0.75 (-2.15%)	1,022,900	35,059.75	0	0	34,900	37,300	32,500
02/10/2025	34,900	-0.05 (-0.14%)	1,078,500	37,722.24	0	0	34,950	37,350	32,550
01/10/2025	34,950	-0.05 (-0.14%)	1,023,700	35,839.11	0	0	35,000	37,450	32,550
30/09/2025	35,000	0 (0%)	1,312,500	45,690.72	0	0	35,000	37,450	32,550
29/09/2025	35,000	-1.5 (-4.11%)	1,355,400	48,733.35	0	0	36,500	39,050	33,950
26/09/2025	36,500	-0.9 (-2.41%)	903,300	33,199.93	0	0	37,400	40,000	34,800
25/09/2025	37,400	-0.8 (-2.09%)	607,000	22,807.26	0	0	38,200	40,850	35,550
24/09/2025	38,200	0.2 (0.53%)	1,949,700	73,249.93	0	0	38,000	40,650	35,350
23/09/2025	38,000	0.5 (1.33%)	1,579,000	59,611.73	0	0	37,500	40,100	34,900
22/09/2025	37,500	1.7 (4.75%)	3,500,600	129,044.4	0	0	35,800	38,300	33,300
19/09/2025	35,800	-2.1 (-5.54%)	5,583,700	204,517.19	0	0	37,900	40,550	35,250
18/09/2025	37,900	0.45 (1.2%)	2,453,800	92,647.57	0	0	37,450	40,050	34,850
17/09/2025	37,450	-0.8 (-2.09%)	2,045,600	76,686.52	0	0	38,250	40,900	35,600
16/09/2025	38,250	1.95 (5.37%)	6,827,400	260,068.7	0	0	36,300	38,800	33,800
15/09/2025	36,300	2.35 (6.92%)	3,659,100	131,730.69	0	0	33,950	36,300	31,600
12/09/2025	33,950	1.05 (3.19%)	4,132,500	138,621.5	0	0	32,900	35,200	30,600
11/09/2025	32,900	0.9 (2.81%)	2,859,400	92,769.35	0	0	32,000	34,200	29,800
10/09/2025	32,000	0.5 (1.59%)	1,741,700	55,624.56	0	0	31,500	33,700	29,300
09/09/2025	31,500	0.7 (2.27%)	877,600	27,168.27	0	0	30,800	32,950	28,650
08/09/2025	30,800	-0.15 (-0.48%)	1,214,300	37,446.13	0	0	30,950	33,100	28,800
05/09/2025	30,950	-0.1 (-0.32%)	1,153,800	35,660.85	0	0	31,050	33,200	28,900
04/09/2025	31,050	0.05 (0.16%)	1,094,400	33,852.64	0	0	31,000	33,150	28,850
03/09/2025	31,000	0 (0%)	776,900	24,012.29	0	0	31,000	33,150	28,850
29/08/2025	31,000	-0.3 (-0.96%)	1,010,400	31,227.8	0	0	31,300	33,450	29,150
28/08/2025	31,300	0.4 (1.29%)	1,469,600	46,547.24	0	0	30,900	33,050	28,750
27/08/2025	30,900	0.25 (0.82%)	832,000	25,589.95	0	0	30,650	32,750	28,550
26/08/2025	30,650	0.25 (0.82%)	535,000	16,383.54	0	0	30,400	32,500	28,300
25/08/2025	30,400	-0.45 (-1.46%)	1,003,500	30,685.61	0	0	30,850	33,000	28,700
22/08/2025	30,850	-1.2 (-3.74%)	1,234,700	38,304.01	0	0	32,050	34,250	29,850
21/08/2025	32,050	-0.45 (-1.38%)	1,386,000	44,554.98	0	0	32,500	34,750	30,250
20/08/2025	32,500	0.8 (2.52%)	3,283,600	107,024.47	0	0	31,700	33,900	29,500
19/08/2025	31,700	2.05 (6.91%)	1,048,600	32,961.84	0	0	29,650	31,700	27,600
18/08/2025	29,650	-0.85 (-2.79%)	2,876,700	86,054.71	0	0	30,500	32,600	28,400
15/08/2025	30,500	-1.05 (-3.33%)	2,224,100	68,850.74	0	0	31,550	33,750	29,350
14/08/2025	31,550	-0.2 (-0.63%)	1,472,400	46,512.09	0	0	31,750	33,950	29,550
13/08/2025	31,750	-0.65 (-2.01%)	1,995,200	63,563.63	0	0	32,400	34,650	30,150
12/08/2025	32,400	-0.25 (-0.77%)	1,403,600	45,567.42	0	0	32,650	34,900	30,400
11/08/2025	32,650	-0.1 (-0.31%)	1,211,200	39,558.14	0	0	32,750	35,000	30,500
08/08/2025	32,750	0 (0%)	1,706,600	55,895.8	0	0	32,750	35,000	30,500
07/08/2025	32,750	-0.1 (-0.3%)	1,297,600	42,529.58	0	0	32,850	35,100	30,600
06/08/2025	32,850	-0.15 (-0.45%)	969,900	31,889.7	0	0	33,000	35,300	30,700
05/08/2025	33,000	0.15 (0.46%)	1,708,800	56,673.9	0	0	32,850	35,100	30,600
04/08/2025	32,850	0.35 (1.08%)	905,400	29,733.1	0	0	32,500	34,750	30,250
01/08/2025	32,500	-0.3 (-0.91%)	973,100	31,741.29	0	0	32,800	35,050	30,550
31/07/2025	32,800	-0.3 (-0.91%)	1,626,700	53,864.89	0	0	33,100	35,400	30,800
30/07/2025	33,100	1.1 (3.44%)	1,668,500	53,988.	0	0	32,000	34,200	29,800
29/07/2025	32,000	-1.5 (-4.48%)	2,659,500	87,225.45	0	0	33,500	35,800	31,200
28/07/2025	33,500	-0.05 (-0.15%)	2,443,700	81,864.45	0	0	33,550	35,850	31,250

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結