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
05/12/2025	24,200	-0.1 (-0.41%)	1,000	24.2	0	0	24,300	26,000	22,600
04/12/2025	24,300	0.6 (2.53%)	1,900	46.21	0	0	23,700	25,350	22,050
03/12/2025	23,700	0.05 (0.21%)	4,400	104.3	0	0	23,650	25,300	22,000
02/12/2025	23,650	-0.35 (-1.46%)	1,500	35.43	0	0	24,000	25,650	22,350
01/12/2025	24,000	-0.1 (-0.41%)	1,400	33.64	0	0	24,100	25,750	22,450
28/11/2025	24,100	-0.4 (-1.63%)	200	4.82	0	0	24,500	26,200	22,800
27/11/2025	24,500	0 (0%)	0	0	0	0	24,500	26,200	22,800
26/11/2025	24,500	0.2 (0.82%)	1,300	31.98	0	0	24,300	26,000	22,600
25/11/2025	24,300	-0.2 (-0.82%)	1,400	34.6	0	0	24,500	26,200	22,800
24/11/2025	24,500	0.2 (0.82%)	800	19.52	0	0	24,300	26,000	22,600
21/11/2025	24,300	-0.05 (-0.21%)	200	4.87	0	0	24,350	26,050	22,650
20/11/2025	24,350	0.15 (0.62%)	1,700	41.32	0	0	24,200	25,850	22,550
19/11/2025	24,200	0.05 (0.21%)	1,300	31.41	0	0	24,150	25,800	22,500
18/11/2025	24,150	-0.25 (-1.02%)	1,900	46.01	0	0	24,400	26,100	22,700
17/11/2025	24,400	-0.2 (-0.81%)	1,300	31.8	0	0	24,600	26,300	22,900
14/11/2025	24,600	0 (0%)	400	9.84	0	0	24,600	26,300	22,900
13/11/2025	24,600	0.2 (0.82%)	600	14.58	0	0	24,400	26,100	22,700
12/11/2025	24,400	0.1 (0.41%)	3,400	82.64	0	0	24,300	26,000	22,600
11/11/2025	24,300	0 (0%)	72,800	1,769.1	0	0	24,300	26,000	22,600
10/11/2025	24,300	0.4 (1.67%)	1,100	26.73	0	0	23,900	25,550	22,250
07/11/2025	23,900	0 (0%)	900	21.53	0	0	23,900	25,550	22,250
06/11/2025	23,900	0 (0%)	0	0	0	0	23,900	25,550	22,250
05/11/2025	23,900	0 (0%)	1,400	33.53	0	0	23,900	25,550	22,250
04/11/2025	23,900	-0.1 (-0.42%)	13,000	316.97	0	0	24,000	25,650	22,350
03/11/2025	24,000	-0.7 (-2.83%)	5,200	125.21	0	0	24,700	26,400	23,000
31/10/2025	24,700	0.05 (0.2%)	1,100	27.13	0	0	24,650	26,350	22,950
30/10/2025	24,650	-0.1 (-0.4%)	400	9.64	0	0	24,750	26,450	23,050
29/10/2025	24,750	0.95 (3.99%)	1,100	27.23	0	0	23,800	25,450	22,150
28/10/2025	23,800	-1 (-4.03%)	1,100	26.8	0	0	24,800	26,500	23,100
27/10/2025	24,800	1.2 (5.08%)	4,500	107.35	0	0	23,600	25,250	21,950
24/10/2025	23,600	-0.4 (-1.67%)	2,000	49.54	0	0	24,000	25,650	22,350
23/10/2025	24,000	0 (0%)	300	7.2	0	0	24,000	25,650	22,350
22/10/2025	24,000	0.5 (2.13%)	1,900	44.7	0	0	23,500	25,100	21,900
21/10/2025	23,500	-0.5 (-2.08%)	12,900	303.4	0	0	24,000	25,650	22,350
20/10/2025	24,000	0.05 (0.21%)	2,000	48.26	0	0	23,950	25,600	22,300
17/10/2025	23,950	0 (0%)	300	7.19	0	0	23,950	25,600	22,300
16/10/2025	23,950	0 (0%)	100	2.4	0	0	23,950	25,600	22,300
15/10/2025	23,950	0.05 (0.21%)	200	4.79	0	0	23,900	25,550	22,250
14/10/2025	23,900	0.2 (0.84%)	5,600	134.15	0	0	23,700	25,350	22,050
13/10/2025	23,700	-0.6 (-2.47%)	2,400	57.68	0	0	24,300	26,000	22,600
10/10/2025	24,300	0 (0%)	1,300	31.56	0	0	24,300	26,000	22,600
09/10/2025	24,300	0.2 (0.83%)	2,600	63.32	0	0	24,100	25,750	22,450
08/10/2025	24,100	-0.5 (-2.03%)	1,700	41.45	0	0	24,600	26,300	22,900
07/10/2025	24,600	0 (0%)	0	0	0	0	24,600	26,300	22,900
06/10/2025	24,600	-0.1 (-0.4%)	1,300	31.83	0	0	24,700	26,400	23,000
03/10/2025	24,700	0 (0%)	2,200	53.94	0	0	24,700	26,400	23,000
02/10/2025	24,700	0.2 (0.82%)	3,900	95.9	0	0	24,500	26,200	22,800
01/10/2025	24,500	0 (0%)	600	14.81	0	0	24,500	26,200	22,800
30/09/2025	24,500	-0.15 (-0.61%)	7,500	184.23	0	0	24,650	26,350	22,950
29/09/2025	24,650	0 (0%)	1,100	27.12	0	0	24,650	26,350	22,950
26/09/2025	24,650	0.05 (0.2%)	2,000	49.3	0	0	24,600	26,300	22,900
25/09/2025	24,600	0.1 (0.41%)	1,300	32.07	0	0	24,500	26,200	22,800
24/09/2025	24,500	-0.5 (-2%)	900	22.05	0	0	25,000	26,750	23,250
23/09/2025	25,000	0.2 (0.81%)	800	19.86	0	0	24,800	26,500	23,100
22/09/2025	24,800	-0.2 (-0.8%)	1,300	32.38	0	0	25,000	26,750	23,250
19/09/2025	25,000	0 (0%)	6,000	147.9	0	0	25,000	26,750	23,250
18/09/2025	25,000	-0.1 (-0.4%)	1,000	25	0	0	25,100	26,850	23,350
17/09/2025	25,100	0.1 (0.4%)	4,000	99.53	0	0	25,000	26,750	23,250
16/09/2025	25,000	0.2 (0.81%)	2,400	59.89	0	0	24,800	26,500	23,100
15/09/2025	24,800	0.1 (0.4%)	1,000	24.79	0	0	24,700	26,400	23,000
12/09/2025	24,700	0.25 (1.02%)	1,200	29.58	0	0	24,450	26,150	22,750
11/09/2025	24,450	0 (0%)	1,800	44.11	0	0	24,450	26,150	22,750
10/09/2025	24,450	0 (0%)	2,400	58.69	0	0	24,450	26,150	22,750
09/09/2025	24,450	0.15 (0.62%)	8,600	209.96	0	0	24,300	26,000	22,600
08/09/2025	24,300	-0.9 (-3.57%)	7,200	177.56	0	0	25,200	26,950	23,450
05/09/2025	25,200	-0.2 (-0.79%)	4,900	123.89	0	0	25,400	27,150	23,650
04/09/2025	25,400	-0.1 (-0.39%)	2,100	53.54	0	0	25,500	27,250	23,750
03/09/2025	25,500	0.5 (2%)	10,100	250.25	0	0	25,000	26,750	23,250
29/08/2025	25,000	-0.1 (-0.4%)	3,900	97.86	0	0	25,100	26,850	23,350
28/08/2025	25,100	0.2 (0.8%)	2,300	57.31	0	0	24,900	26,600	23,200
27/08/2025	24,900	0.1 (0.4%)	1,600	39.78	0	0	24,800	26,500	23,100
26/08/2025	24,800	0 (0%)	1,500	37.23	0	0	24,800	26,500	23,100
25/08/2025	24,800	-0.05 (-0.2%)	5,200	129.04	0	0	24,850	26,550	23,150
22/08/2025	24,850	-0.3 (-1.19%)	4,300	106.82	0	0	25,150	26,900	23,400
21/08/2025	25,150	-0.15 (-0.59%)	3,900	98.06	0	0	25,300	27,050	23,550
20/08/2025	25,300	-0.2 (-0.78%)	5,000	128.67	0	0	25,500	27,250	23,750
19/08/2025	25,500	-0.25 (-0.97%)	4,800	121.22	0	0	25,750	27,550	23,950
18/08/2025	25,750	0.15 (0.59%)	6,500	166.94	0	0	25,600	27,350	23,850
15/08/2025	25,600	0.1 (0.39%)	10,800	274.49	0	0	25,500	27,250	23,750
14/08/2025	25,500	-0.4 (-1.54%)	134,800	3,434.09	0	0	25,900	27,700	24,100
13/08/2025	27,400	-0.3 (-1.08%)	21,500	590.4	0	0	27,700	29,600	25,800
12/08/2025	27,700	0 (0%)	27,200	754.15	0	0	27,700	29,600	25,800
11/08/2025	27,700	0.25 (0.91%)	18,100	501.38	0	0	27,450	29,350	25,550
08/08/2025	27,450	0.15 (0.55%)	12,400	340.13	0	0	27,300	29,200	25,400
07/08/2025	27,300	0.15 (0.55%)	11,200	306.34	0	0	27,150	29,050	25,250
06/08/2025	27,150	0.05 (0.18%)	9,500	256.99	0	0	27,100	28,950	25,250
05/08/2025	27,100	0 (0%)	17,300	468.96	0	0	27,100	28,950	25,250
04/08/2025	27,100	0.15 (0.56%)	14,500	392.04	0	0	26,950	28,800	25,100
01/08/2025	26,950	0 (0%)	18,500	501.05	0	0	26,950	28,800	25,100
31/07/2025	26,950	0.15 (0.56%)	14,800	391.25	0	0	26,800	28,650	24,950
30/07/2025	26,800	0.4 (1.52%)	23,300	630.34	0	0	26,400	28,200	24,600
29/07/2025	26,400	-1 (-3.65%)	23,600	634.15	0	0	27,400	29,300	25,500
28/07/2025	27,400	0.15 (0.55%)	21,900	594.	0	0	27,250	29,150	25,350
25/07/2025	27,250	1.75 (6.86%)	55,800	1,506.92	0	0	25,500	27,250	23,750
24/07/2025	25,500	-0.85 (-3.23%)	86,800	2,222.67	0	0	26,350	28,150	24,550
23/07/2025	26,350	1.05 (4.15%)	37,200	976.06	0	0	25,300	27,050	23,550
22/07/2025	25,300	0.05 (0.2%)	7,300	183.68	0	0	25,250	27,000	23,500
21/07/2025	25,250	0.15 (0.6%)	15,000	379.01	0	0	25,100	26,850	23,350
18/07/2025	25,100	0.05 (0.2%)	19,000	477.04	0	0	25,050	26,800	23,300
17/07/2025	25,050	-0.25 (-0.99%)	10,200	256.66	0	0	25,300	27,050	23,550
16/07/2025	25,300	0.05 (0.2%)	4,200	106.23	0	0	25,250	27,000	23,500
15/07/2025	25,250	-0.05 (-0.2%)	26,200	659.05	0	0	25,300	27,050	23,550
14/07/2025	25,300	0.1 (0.4%)	27,200	687.95	0	0	25,200	26,950	23,450
11/07/2025	25,200	0.2 (0.8%)	58,900	1,465.79	0	0	25,000	26,750	23,250
10/07/2025	25,000	0.05 (0.2%)	42,400	1,058.49	0	0	24,950	26,650	23,250
09/07/2025	24,950	-0.05 (-0.2%)	109,200	2,726.37	0	0	25,000	26,750	23,250
08/07/2025	25,000	-0.1 (-0.4%)	24,200	605.66	0	0	25,100	26,850	23,350
07/07/2025	25,100	-0.2 (-0.79%)	11,500	288.56	0	0	25,300	27,050	23,550
04/07/2025	25,300	-0.2 (-0.78%)	2,600	66.14	0	0	25,500	27,250	23,750
03/07/2025	25,500	0.1 (0.39%)	19,600	499.8	0	0	25,400	27,150	23,650
02/07/2025	25,400	-0.1 (-0.39%)	14,200	360.45	0	0	25,500	27,250	23,750
01/07/2025	25,500	-0.9 (-3.41%)	5,300	135.83	0	0	26,400	28,200	24,600
30/06/2025	26,400	1.3 (5.18%)	1,100	28.23	0	0	25,100	26,850	23,350
27/06/2025	25,100	-0.1 (-0.4%)	19,800	497.79	0	0	25,200	26,950	23,450
26/06/2025	25,200	-0.3 (-1.18%)	18,500	469.9	0	0	25,500	27,250	23,750
25/06/2025	25,500	-0.5 (-1.92%)	17,300	443.78	0	0	26,000	27,800	24,200
24/06/2025	26,000	-0.55 (-2.07%)	18,000	470.44	0	0	26,550	28,400	24,700
23/06/2025	26,550	-0.5 (-1.85%)	45,600	1,210.26	0	0	27,050	28,900	25,200
20/06/2025	27,050	-0.35 (-1.28%)	15,600	423.47	0	0	27,400	29,300	25,500
19/06/2025	27,400	-1.35 (-4.7%)	24,000	670.83	0	0	28,750	30,750	26,750
18/06/2025	28,750	0.45 (1.59%)	1,300	36.72	0	0	28,300	30,250	26,350
17/06/2025	28,300	-0.6 (-2.08%)	6,400	181.12	0	0	28,900	30,900	26,900
16/06/2025	28,900	0.9 (3.21%)	20,500	585.02	0	0	28,000	29,950	26,050
13/06/2025	28,000	-0.8 (-2.78%)	4,000	110.55	0	0	28,800	30,800	26,800
12/06/2025	28,800	0 (0%)	0	0	0	0	28,800	30,800	26,800
11/06/2025	28,800	0 (0%)	0	0	0	0	28,800	30,800	26,800
10/06/2025	28,800	0 (0%)	0	0	0	0	28,800	30,800	26,800
09/06/2025	28,800	1.6 (5.88%)	200	5.76	0	0	27,200	29,100	25,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結