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
11/12/2025	20,300	-0.2 (-0.98%)	4,500	91.72	0	0	20,500	22,500	18,500
10/12/2025	20,500	0.3 (1.49%)	1,067	21.49	0	0	20,200	22,200	18,200
09/12/2025	20,200	-0.1 (-0.49%)	16,477	331.44	0	0	20,300	22,300	18,300
08/12/2025	20,300	-0.1 (-0.49%)	3,133	63.71	0	0	20,400	22,400	18,400
05/12/2025	20,400	0.1 (0.49%)	977	19.82	0	0	20,300	22,300	18,300
04/12/2025	20,300	0 (0%)	22,040	443.08	0	0	20,300	22,300	18,300
03/12/2025	20,300	0 (0%)	6,922	140.5	0	0	20,300	22,300	18,300
02/12/2025	20,300	0 (0%)	2,959	59.99	0	0	20,300	22,300	18,300
01/12/2025	20,300	-0.4 (-1.93%)	3,280	66.66	0	0	20,700	22,700	18,700
28/11/2025	20,700	0.5 (2.48%)	14,566	295.66	0	0	20,200	22,200	18,200
27/11/2025	20,200	-0.1 (-0.49%)	2,794	56.81	0	0	20,300	22,300	18,300
26/11/2025	20,300	0.1 (0.5%)	1,870	37.9	0	0	20,200	22,200	18,200
25/11/2025	20,200	-0.1 (-0.49%)	13,477	273.46	0	0	20,300	22,300	18,300
24/11/2025	20,300	-0.2 (-0.98%)	16,313	330.41	0	0	20,500	22,500	18,500
21/11/2025	20,500	0 (0%)	15,201	307.66	0	0	20,500	22,500	18,500
20/11/2025	20,500	-0.1 (-0.49%)	5,263	107.55	0	0	20,600	22,600	18,600
19/11/2025	20,600	0 (0%)	1,045	21.44	0	0	20,600	22,600	18,600
18/11/2025	20,600	0.2 (0.98%)	5,400	111.1	0	0	20,400	22,400	18,400
17/11/2025	20,400	-0.1 (-0.49%)	3,574	73.4	0	0	20,500	22,500	18,500
14/11/2025	20,500	0.1 (0.49%)	1,647	33.66	0	0	20,400	22,400	18,400
13/11/2025	20,400	0 (0%)	12,212	249.86	0	0	20,400	22,400	18,400
12/11/2025	20,400	0 (0%)	9,050	184.83	0	0	20,400	22,400	18,400
11/11/2025	20,400	0 (0%)	5,103	104.1	0	0	20,400	22,400	18,400
10/11/2025	20,400	0.2 (0.99%)	55,979	1,131.53	0	0	20,200	22,200	18,200
07/11/2025	20,200	0 (0%)	9,189	185.14	0	0	20,200	22,200	18,200
06/11/2025	20,200	-0.2 (-0.98%)	17,199	348.02	0	0	20,400	22,400	18,400
05/11/2025	20,400	-0.1 (-0.49%)	32,961	671.22	0	0	20,500	22,500	18,500
04/11/2025	20,500	-0.1 (-0.49%)	13,077	267.54	0	0	20,600	22,600	18,600
03/11/2025	20,600	0.2 (0.98%)	57,643	1,206.91	0	0	20,400	22,400	18,400
31/10/2025	20,400	-0.1 (-0.49%)	5,601	114.64	0	0	20,500	22,500	18,500
30/10/2025	20,500	-0.1 (-0.49%)	10,065	206.92	0	0	20,600	22,600	18,600
29/10/2025	20,600	0 (0%)	20,213	415.93	0	0	20,600	22,600	18,600
28/10/2025	20,600	0.1 (0.49%)	11,200	230.48	0	0	20,500	22,500	18,500
27/10/2025	20,500	-0.2 (-0.97%)	6,408	132.14	0	0	20,700	22,700	18,700
24/10/2025	20,700	-0.6 (-2.82%)	9,859	203.89	300,000	7,020	21,300	23,400	19,200
23/10/2025	21,300	1 (4.93%)	32,589	682.36	0	0	20,300	22,300	18,300
22/10/2025	20,300	0.4 (2.01%)	14,746	298.35	0	0	19,900	21,800	18,000
21/10/2025	19,900	0.2 (1.02%)	5,435	107.92	0	0	19,700	21,600	17,800
20/10/2025	19,700	-0.5 (-2.48%)	50,659	1,011.57	0	0	20,200	22,200	18,200
17/10/2025	20,200	0.1 (0.5%)	6,442	130.08	0	0	20,100	22,100	18,100
16/10/2025	20,100	-0.2 (-0.99%)	18,378	370.36	0	0	20,300	22,300	18,300
15/10/2025	20,300	0.1 (0.5%)	22,778	457.46	0	0	20,200	22,200	18,200
14/10/2025	20,200	-0.1 (-0.49%)	28,033	565.08	0	0	20,300	22,300	18,300
13/10/2025	20,300	-0.1 (-0.49%)	50,582	1,017.89	0	0	20,400	22,400	18,400
10/10/2025	20,400	-0.1 (-0.49%)	30,632	625.55	0	0	20,500	22,500	18,500
09/10/2025	20,500	0 (0%)	2,800	56.92	0	0	20,500	22,500	18,500
08/10/2025	20,500	0 (0%)	5,904	119.52	0	0	20,500	22,500	18,500
07/10/2025	20,500	0 (0%)	9,402	191.86	0	0	20,500	22,500	18,500
06/10/2025	20,500	0 (0%)	31,524	639.35	0	0	20,500	22,500	18,500
03/10/2025	20,500	0.1 (0.49%)	8,080	165.86	0	0	20,400	22,400	18,400
02/10/2025	20,400	0 (0%)	1,863	38.04	0	0	20,400	22,400	18,400
01/10/2025	20,400	0 (0%)	7,345	149.36	0	0	20,400	22,400	18,400
30/09/2025	20,400	0 (0%)	22,647	461.	0	0	20,400	22,400	18,400
29/09/2025	20,400	-0.1 (-0.49%)	5,706	116.97	0	0	20,500	22,500	18,500
26/09/2025	20,500	0.1 (0.49%)	11,896	242.8	0	0	20,400	22,400	18,400
25/09/2025	20,400	0 (0%)	11,261	229.71	0	0	20,400	22,400	18,400
24/09/2025	20,400	0 (0%)	10,068	204.67	0	0	20,400	22,400	18,400
23/09/2025	20,400	-0.1 (-0.49%)	34,312	700.	0	0	20,500	22,500	18,500
22/09/2025	20,500	-0.1 (-0.49%)	33,718	709.52	0	0	20,600	22,600	18,600
19/09/2025	20,600	0.1 (0.49%)	13,175	269.81	0	0	20,500	22,500	18,500
18/09/2025	20,500	0 (0%)	6,737	137.71	0	0	20,500	22,500	18,500
17/09/2025	20,500	-0.2 (-0.97%)	8,752	179.79	0	0	20,700	22,700	18,700
16/09/2025	20,700	0 (0%)	11,120	229.7	0	0	20,700	22,700	18,700
15/09/2025	20,700	0 (0%)	15,866	327.68	0	0	20,700	22,700	18,700
12/09/2025	20,700	0 (0%)	9,200	190.06	0	0	20,700	22,700	18,700
11/09/2025	20,700	0.2 (0.98%)	28,987	589.83	0	0	20,500	22,500	18,500
10/09/2025	20,500	0.1 (0.49%)	5,413	111.06	0	0	20,400	22,400	18,400
09/09/2025	20,400	-0.1 (-0.49%)	14,605	298.71	0	0	20,500	22,500	18,500
08/09/2025	20,500	-0.5 (-2.38%)	34,799	719.77	0	0	21,000	23,100	18,900
05/09/2025	21,000	0 (0%)	85,221	1,790.32	0	0	21,000	23,100	18,900
04/09/2025	21,000	-0.2 (-0.94%)	27,087	569.31	0	0	21,200	23,300	19,100
03/09/2025	21,200	0.2 (0.95%)	23,842	500.81	0	0	21,000	23,100	18,900
29/08/2025	21,000	0 (0%)	36,979	776.6	0	0	21,000	23,100	18,900
28/08/2025	21,000	-0.4 (-1.87%)	19,486	409.29	0	0	21,400	23,500	19,300
27/08/2025	21,400	0 (0%)	72,572	1,530.15	0	0	21,400	23,500	19,300
26/08/2025	21,400	0.1 (0.47%)	13,139	277.36	0	0	21,300	23,400	19,200
25/08/2025	21,300	-0.3 (-1.39%)	44,667	939.4	0	0	21,600	23,700	19,500
22/08/2025	21,600	0 (0%)	7,190	152.74	0	0	21,600	23,700	19,500
21/08/2025	21,600	0.2 (0.93%)	21,158	453.31	0	0	21,400	23,500	19,300
20/08/2025	21,400	-0.3 (-1.38%)	21,456	462.1	0	0	21,700	23,800	19,600
19/08/2025	21,700	-0.3 (-1.36%)	13,227	289.18	0	0	22,000	24,200	19,800
18/08/2025	22,000	0.4 (1.85%)	43,549	955.77	0	0	21,600	23,700	19,500
15/08/2025	21,600	-0.2 (-0.92%)	11,353	243.29	0	0	21,800	23,900	19,700
14/08/2025	21,800	0 (0%)	51,659	1,137.66	0	0	21,800	23,900	19,700
13/08/2025	21,800	0.3 (1.4%)	32,089	693.76	0	0	21,500	23,600	19,400
12/08/2025	21,500	0.2 (0.94%)	6,999	149.78	0	0	21,300	23,400	19,200
11/08/2025	21,300	0.6 (2.9%)	32,775	708.26	0	0	20,700	22,700	18,700
08/08/2025	20,700	0 (0%)	28,013	584.23	0	0	20,700	22,700	18,700
07/08/2025	20,700	-0.1 (-0.48%)	28,918	599.31	0	0	20,800	22,800	18,800
06/08/2025	20,800	0 (0%)	66,923	1,390.86	0	0	20,800	22,800	18,800
05/08/2025	20,800	0 (0%)	24,910	513.2	0	0	20,800	22,800	18,800
04/08/2025	20,800	0.5 (2.46%)	28,787	589.55	0	0	20,300	22,300	18,300
01/08/2025	20,300	-0.1 (-0.49%)	6,253	127.03	0	0	20,400	22,400	18,400
31/07/2025	20,400	0 (0%)	35,981	732.02	0	0	20,400	22,400	18,400
30/07/2025	20,400	0.2 (0.99%)	23,884	483.47	0	0	20,200	22,200	18,200
29/07/2025	20,200	-0.3 (-1.46%)	36,333	739.67	0	0	20,500	22,500	18,500
28/07/2025	20,500	0.3 (1.49%)	57,631	1,173.22	0	0	20,200	22,200	18,200
25/07/2025	20,200	0.1 (0.5%)	59,583	1,199.19	0	0	20,100	22,100	18,100
24/07/2025	20,100	0 (0%)	34,969	703.29	0	0	20,100	22,100	18,100
23/07/2025	20,100	-0.1 (-0.5%)	40,610	816.64	0	0	20,200	22,200	18,200
22/07/2025	20,200	0.1 (0.5%)	20,259	408.42	0	0	20,100	22,100	18,100
21/07/2025	20,100	0.2 (1.01%)	18,106	367.87	0	0	19,900	21,800	18,000
18/07/2025	21,900	0 (0%)	17,674	386.49	0	0	21,900	24,000	19,800
17/07/2025	21,900	-0.1 (-0.45%)	39,116	858.49	0	0	22,000	24,200	19,800
16/07/2025	22,000	0 (0%)	6,613	145.51	0	0	22,000	24,200	19,800
15/07/2025	22,000	0.1 (0.46%)	10,396	227.95	0	0	21,900	24,000	19,800
14/07/2025	21,900	0 (0%)	15,345	333.54	0	0	21,900	24,000	19,800
11/07/2025	21,900	0.1 (0.46%)	32,851	715.7	0	0	21,800	23,900	19,700
10/07/2025	21,800	0 (0%)	10,442	227.63	0	0	21,800	23,900	19,700
09/07/2025	21,800	0.2 (0.93%)	24,068	522.65	0	0	21,600	23,700	19,500
08/07/2025	21,600	0.1 (0.47%)	22,450	486.93	0	0	21,500	23,600	19,400
07/07/2025	21,500	0 (0%)	16,971	365.37	0	0	21,500	23,600	19,400
04/07/2025	21,500	0.2 (0.94%)	46,856	1,000.07	0	0	21,300	23,400	19,200
03/07/2025	21,300	-0.2 (-0.93%)	14,902	317.28	0	0	21,500	23,600	19,400
02/07/2025	21,500	0.1 (0.47%)	39,844	846.74	0	0	21,400	23,500	19,300
01/07/2025	21,400	0 (0%)	12,940	276.56	0	0	21,400	23,500	19,300
30/06/2025	21,400	-0.1 (-0.47%)	24,241	517.45	0	0	21,500	23,600	19,400
27/06/2025	21,500	0 (0%)	30,145	647.13	0	0	21,500	23,600	19,400
26/06/2025	21,500	-0.2 (-0.92%)	17,721	382.44	0	0	21,700	23,800	19,600
25/06/2025	21,700	0.3 (1.4%)	28,785	619.8	0	0	21,400	23,500	19,300
24/06/2025	22,400	0.1 (0.45%)	16,591	370.84	0	0	22,300	24,500	20,100
23/06/2025	22,300	0 (0%)	7,802	173.97	0	0	22,300	24,500	20,100
20/06/2025	22,300	-0.5 (-2.19%)	216,711	4,828.13	0	0	22,800	25,000	20,600
19/06/2025	22,800	0.2 (0.88%)	24,895	563.15	0	0	22,600	24,800	20,400
18/06/2025	22,600	0.1 (0.44%)	25,125	567.67	0	0	22,500	24,700	20,300
17/06/2025	22,500	-0.4 (-1.75%)	90,097	2,036.32	0	0	22,900	25,100	20,700
16/06/2025	22,900	0.6 (2.69%)	56,320	1,261.92	0	0	22,300	24,500	20,100
13/06/2025	22,300	-0.1 (-0.45%)	91,710	2,044.98	0	0	22,400	24,600	20,200
12/06/2025	22,400	-0.1 (-0.44%)	59,304	1,326.83	0	0	22,500	24,700	20,300
11/06/2025	22,500	0 (0%)	66,803	1,497.12	0	0	22,500	24,700	20,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結