Historical Data ja - BSC

Tab

Chuyển nhanh

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
31/12/2025	31,000	0.3 (0.98%)	290	9.02	0	0	30,700	35,300	26,100
30/12/2025	30,700	0.1 (0.33%)	500	15.35	0	0	30,600	35,100	26,100
29/12/2025	30,600	-1.6 (-4.97%)	1,428	43.7	0	0	32,200	37,000	27,400
26/12/2025	32,200	-0.3 (-0.92%)	206	6.64	0	0	32,500	37,300	27,700
25/12/2025	32,300	1.3 (4.19%)	1,170	37.88	0	0	31,000	35,600	26,400
24/12/2025	31,000	-1 (-3.13%)	1,118	34.66	0	0	32,000	36,800	27,200
23/12/2025	32,000	0 (0%)	11	0.33	0	0	32,000	36,800	27,200
22/12/2025	32,000	-0.7 (-2.14%)	201	6.43	0	0	32,700	37,600	27,800
19/12/2025	32,000	-0.4 (-1.23%)	909	29.73	0	0	32,400	37,200	27,600
18/12/2025	32,000	-0.3 (-0.93%)	3,538	114.68	0	0	32,300	37,100	27,500
17/12/2025	32,300	0 (0%)	2	0.06	0	0	32,300	37,100	27,500
16/12/2025	32,300	-1 (-3.%)	803	25.94	0	0	33,300	38,200	28,400
15/12/2025	32,300	-0.6 (-1.82%)	3,110	103.5	0	0	32,900	37,800	28,000
12/12/2025	32,000	-1.9 (-5.6%)	2,238	73.77	0	0	33,900	38,900	28,900
11/12/2025	34,500	4.5 (15%)	106,075	3,591.86	0	0	30,000	34,500	25,500
10/12/2025	30,000	0 (0%)	100	3	0	0	30,000	34,500	25,500
09/12/2025	30,000	0.8 (2.74%)	1,743	52.3	0	0	29,200	33,500	24,900
08/12/2025	29,200	-0.7 (-2.34%)	275	7.95	0	0	29,900	34,300	25,500
05/12/2025	29,900	0 (0%)	1,500	44.89	0	0	29,900	34,300	25,500
04/12/2025	29,900	0 (0%)	0	0	0	0	29,900	34,300	25,500
03/12/2025	29,900	0 (0%)	8	0.24	0	0	29,900	34,300	25,500
02/12/2025	29,900	0 (0%)	51	1.48	0	0	29,900	34,300	25,500
01/12/2025	29,900	0 (0%)	37	1.09	0	0	29,900	34,300	25,500
28/11/2025	29,900	-0.1 (-0.33%)	5,236	156.56	0	0	30,000	34,500	25,500
27/11/2025	29,900	-1.1 (-3.55%)	5,399	162.01	0	0	31,000	35,600	26,400
26/11/2025	31,000	0 (0%)	2,093	64.8	0	0	31,000	35,600	26,400
25/11/2025	31,000	0 (0%)	400	12.4	0	0	31,000	35,600	26,400
24/11/2025	31,000	0 (0%)	0	0	0	0	31,000	35,600	26,400
21/11/2025	31,000	0 (0%)	0	0	0	0	31,000	35,600	26,400
20/11/2025	31,000	0 (0%)	4	0.12	0	0	31,000	35,600	26,400
19/11/2025	31,000	0 (0%)	105	3.26	0	0	31,000	35,600	26,400
18/11/2025	31,000	-0.5 (-1.59%)	773	24.01	0	0	31,500	36,200	26,800
17/11/2025	31,500	0 (0%)	1,214	38.28	0	0	31,500	36,200	26,800
14/11/2025	31,500	0.5 (1.61%)	702	22.11	0	0	31,000	35,600	26,400
13/11/2025	32,000	1.5 (4.92%)	2,017	62.44	0	0	30,500	35,000	26,000
12/11/2025	30,000	-3 (-9.09%)	2,600	79.45	0	0	33,000	37,900	28,100
11/11/2025	33,000	0.1 (0.3%)	637	21.02	0	0	32,900	37,800	28,000
10/11/2025	32,800	-0.4 (-1.2%)	1,229	40.44	0	0	33,200	38,100	28,300
07/11/2025	31,000	0.5 (1.64%)	5,160	171.42	0	0	30,500	35,000	26,000
06/11/2025	30,200	-0.2 (-0.66%)	1,361	41.48	0	0	30,400	34,900	25,900
05/11/2025	30,500	-2.9 (-8.68%)	253	7.62	0	0	33,400	38,400	28,400
04/11/2025	33,400	0 (0%)	80	2.46	0	0	33,400	38,400	28,400
03/11/2025	33,400	0 (0%)	0	0	0	0	33,400	38,400	28,400
31/10/2025	31,100	-1 (-3.12%)	11,008	367.46	0	0	32,100	36,900	27,300
30/10/2025	30,800	0.4 (1.32%)	370	12.	0	0	30,400	34,900	25,900
29/10/2025	30,400	0 (0%)	0	0	0	0	30,400	34,900	25,900
28/10/2025	30,500	0 (0%)	600	18.24	0	0	30,500	35,000	26,000
27/10/2025	30,500	0 (0%)	32	0.9	0	0	30,500	35,000	26,000
24/10/2025	30,500	0 (0%)	500	15.25	0	0	30,500	35,000	26,000
23/10/2025	30,600	0.1 (0.33%)	26,137	796.65	0	0	30,500	35,000	26,000
22/10/2025	30,500	0 (0%)	3	0.09	0	0	30,500	35,000	26,000
21/10/2025	30,600	0.4 (1.32%)	25,705	784.57	0	0	30,200	34,700	25,700
20/10/2025	30,500	0 (0%)	9,500	286.55	0	0	30,500	35,000	26,000
17/10/2025	30,400	-0.1 (-0.33%)	10,719	326.85	0	0	30,500	35,000	26,000
16/10/2025	30,400	-0.1 (-0.33%)	13,211	402.91	0	0	30,500	35,000	26,000
15/10/2025	30,500	0.1 (0.33%)	20,032	609.99	0	0	30,400	34,900	25,900
14/10/2025	30,500	0.1 (0.33%)	21,800	663.44	0	0	30,400	34,900	25,900
13/10/2025	30,400	-0.4 (-1.3%)	41,000	1,245.98	0	0	30,800	35,400	26,200
10/10/2025	30,800	0.3 (0.98%)	19,756	608.33	0	0	30,500	35,000	26,000
09/10/2025	30,500	0 (0%)	31,211	953.48	0	0	30,500	35,000	26,000
08/10/2025	30,500	0 (0%)	36,405	1,108.86	0	0	30,500	35,000	26,000
07/10/2025	31,000	0.4 (1.31%)	30,548	930.38	0	0	30,600	35,100	26,100
06/10/2025	31,200	0.7 (2.3%)	33,831	1,033.83	0	0	30,500	35,000	26,000
03/10/2025	30,500	0.1 (0.33%)	30,346	926.83	0	0	30,400	34,900	25,900
02/10/2025	32,000	1.9 (6.31%)	34,907	1,062.91	0	0	30,100	34,600	25,600
01/10/2025	30,100	-1.9 (-5.94%)	501	15.22	0	0	32,000	36,800	27,200
30/09/2025	32,000	1.3 (4.23%)	130	4.1	0	0	30,700	35,300	26,100
29/09/2025	30,500	-2.9 (-8.68%)	501	15.38	0	0	33,400	38,400	28,400
26/09/2025	33,400	0 (0%)	134	4.4	0	0	33,400	38,400	28,400
25/09/2025	33,400	0 (0%)	0	0	0	0	33,400	38,400	28,400
24/09/2025	33,400	0.5 (1.52%)	1,120	37.4	0	0	32,900	37,800	28,000
23/09/2025	32,700	0.7 (2.19%)	3,235	106.37	0	0	32,000	36,800	27,200
22/09/2025	32,000	0 (0%)	2,131	68.19	0	0	32,000	36,800	27,200
19/09/2025	32,000	-0.4 (-1.23%)	100	3.2	0	0	32,400	37,200	27,600
18/09/2025	33,900	1.5 (4.63%)	5,156	167.06	0	0	32,400	37,200	27,600
17/09/2025	35,000	-0.6 (-1.69%)	3,768	122.16	0	0	35,600	40,900	30,300
16/09/2025	35,000	2.5 (7.69%)	769	27.17	0	0	32,500	37,300	27,700
15/09/2025	33,000	0.8 (2.48%)	7,013	227.71	0	0	32,200	37,000	27,400
12/09/2025	35,800	0 (0%)	673	21.89	0	0	35,800	41,100	30,500
11/09/2025	35,800	2.8 (8.48%)	22,100	790.2	0	0	33,000	37,900	28,100
10/09/2025	36,000	3.9 (12.15%)	23,374	771.15	0	0	32,100	36,900	27,300
09/09/2025	32,000	0.5 (1.59%)	2,761	88.39	0	0	31,500	36,200	26,800
08/09/2025	31,800	0.6 (1.92%)	7,777	244.34	0	0	31,200	35,800	26,600
05/09/2025	31,500	1.4 (4.65%)	9,317	290.54	0	0	30,100	34,600	25,600
04/09/2025	30,800	1.4 (4.76%)	14,275	429.01	0	0	29,400	33,800	25,000
03/09/2025	29,500	0.6 (2.08%)	5,389	158.32	0	0	28,900	33,200	24,600
29/08/2025	28,000	-1.4 (-4.76%)	651	18.7	0	0	29,400	33,800	25,000
28/08/2025	29,400	0 (0%)	41	1.17	0	0	29,400	33,800	25,000
27/08/2025	29,400	-0.1 (-0.34%)	145	4.22	0	0	29,500	33,900	25,100
26/08/2025	29,500	0 (0%)	64	1.75	0	0	29,500	33,900	25,100
25/08/2025	29,500	-0.1 (-0.34%)	1,113	32.85	0	0	29,600	34,000	25,200
22/08/2025	29,600	0.1 (0.34%)	2,801	82.81	0	0	29,500	33,900	25,100
21/08/2025	29,500	0.2 (0.68%)	3,250	95.75	0	0	29,300	33,600	25,000
20/08/2025	29,600	0.2 (0.68%)	6,721	196.81	0	0	29,400	33,800	25,000
19/08/2025	29,800	0.5 (1.71%)	3,216	94.3	0	0	29,300	33,600	25,000
18/08/2025	29,800	0.1 (0.34%)	4,424	129.34	0	0	29,700	34,100	25,300
15/08/2025	30,000	0.3 (1.01%)	4,352	129.39	0	0	29,700	34,100	25,300
14/08/2025	29,500	-0.3 (-1.01%)	16,678	495.49	0	0	29,800	34,200	25,400
13/08/2025	29,000	-0.9 (-3.01%)	5,435	162.01	0	0	29,900	34,300	25,500
12/08/2025	30,000	0.5 (1.69%)	6,410	191.42	0	0	29,500	33,900	25,100
11/08/2025	29,000	-0.2 (-0.68%)	8,027	236.01	0	0	29,200	33,500	24,900
08/08/2025	29,000	-0.7 (-2.36%)	1,532	44.62	0	0	29,700	34,100	25,300
07/08/2025	30,200	0.4 (1.34%)	6,019	178.23	0	0	29,800	34,200	25,400
06/08/2025	30,500	-0.4 (-1.29%)	20,427	607.03	0	0	30,900	35,500	26,300
05/08/2025	32,400	0 (0%)	3,022	93.38	0	0	32,400	37,200	27,600
04/08/2025	32,400	0 (0%)	176	5.29	0	0	32,400	37,200	27,600
01/08/2025	31,000	0.8 (2.65%)	7,399	239.43	0	0	30,200	34,700	25,700
31/07/2025	30,300	0 (0%)	2,698	81.55	0	0	30,300	34,800	25,800
30/07/2025	30,300	0 (0%)	4,030	122.07	0	0	30,300	34,800	25,800
29/07/2025	30,900	0.8 (2.66%)	3,914	118.42	0	0	30,100	34,600	25,600
28/07/2025	30,900	0.6 (1.98%)	20,834	626.64	0	0	30,300	34,800	25,800
25/07/2025	30,400	0.1 (0.33%)	9,100	275.4	0	0	30,300	34,800	25,800
24/07/2025	30,400	0 (0%)	6,187	187.39	0	0	30,400	34,900	25,900
23/07/2025	30,500	0.1 (0.33%)	2,001	60.77	0	0	30,400	34,900	25,900
22/07/2025	30,900	0.9 (3%)	1,403	42.63	0	0	30,000	34,500	25,500
21/07/2025	30,800	0.4 (1.32%)	1,612	48.43	0	0	30,400	34,900	25,900
18/07/2025	30,800	0.2 (0.65%)	9,516	289.45	0	0	30,600	35,100	26,100
17/07/2025	30,800	0.8 (2.67%)	1,060	32.43	0	0	30,000	34,500	25,500
16/07/2025	30,500	0.5 (1.67%)	24,205	725.17	0	0	30,000	34,500	25,500
15/07/2025	29,500	-0.8 (-2.64%)	10,614	318.88	0	0	30,300	34,800	25,800
14/07/2025	30,000	-0.5 (-1.64%)	4,524	136.9	0	0	30,500	35,000	26,000
11/07/2025	31,000	3.4 (12.32%)	25,484	775.88	0	0	27,600	31,700	23,500
10/07/2025	29,200	0 (0%)	9,504	262.64	0	0	29,200	33,500	24,900
09/07/2025	30,000	0.1 (0.33%)	14,357	419.11	0	0	29,900	34,300	25,500
08/07/2025	30,000	0 (0%)	12,475	373.34	0	0	30,000	34,500	25,500
07/07/2025	29,900	0.8 (2.75%)	14,720	441.01	0	0	29,100	33,400	24,800
04/07/2025	28,900	2.1 (7.84%)	7,709	223.85	0	0	26,800	30,800	22,800
03/07/2025	27,500	1.3 (4.96%)	31,167	836.	0	0	26,200	30,100	22,300
02/07/2025	27,000	0.8 (3.05%)	17,127	447.81	0	0	26,200	30,100	22,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結