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	10,450	0.35 (3.47%)	14,300	149.07	0	0	10,100	10,800	9,400
30/12/2025	10,100	-0.1 (-0.98%)	6,900	70.09	0	0	10,200	10,900	9,490
29/12/2025	10,200	0 (0%)	3,700	37.7	0	0	10,200	10,900	9,490
26/12/2025	10,200	0 (0%)	7,600	78.09	0	0	10,200	10,900	9,490
25/12/2025	10,200	0 (0%)	6,100	62.77	0	0	10,200	10,900	9,490
24/12/2025	10,200	0 (0%)	3,400	34.77	0	0	10,200	10,900	9,490
23/12/2025	10,200	-0.1 (-0.97%)	1,100	11.13	0	0	10,300	11,000	9,580
22/12/2025	10,300	0 (0%)	3,600	37.26	0	0	10,300	11,000	9,580
19/12/2025	10,300	0 (0%)	100	1.03	0	0	10,300	11,000	9,580
18/12/2025	10,300	0.1 (0.98%)	4,300	43.89	0	0	10,200	10,900	9,490
17/12/2025	10,200	0 (0%)	7,600	77.86	0	0	10,200	10,900	9,490
16/12/2025	10,200	-0.25 (-2.39%)	2,400	24.61	0	0	10,450	11,150	9,720
15/12/2025	10,450	0.25 (2.45%)	4,400	44.62	0	0	10,200	10,900	9,490
12/12/2025	10,200	0 (0%)	8,700	88.99	0	0	10,200	10,900	9,490
11/12/2025	10,200	-0.2 (-1.92%)	14,000	143.58	0	0	10,400	11,100	9,680
10/12/2025	10,400	-0.1 (-0.95%)	6,500	67.75	0	0	10,500	11,200	9,770
09/12/2025	10,500	-0.2 (-1.87%)	8,700	91.27	0	0	10,700	11,400	9,960
08/12/2025	10,700	-0.1 (-0.93%)	12,900	135.87	0	0	10,800	11,550	10,050
05/12/2025	10,800	0.1 (0.93%)	22,300	239.14	0	0	10,700	11,400	9,960
04/12/2025	10,700	0.25 (2.39%)	6,200	64.62	0	0	10,450	11,150	9,720
03/12/2025	10,450	-0.3 (-2.79%)	6,700	70.26	0	0	10,750	11,500	10,000
02/12/2025	10,750	0.35 (3.37%)	200	2.12	0	0	10,400	11,100	9,680
01/12/2025	10,400	0 (0%)	11,800	122.68	0	0	10,400	11,100	9,680
28/11/2025	10,400	0 (0%)	1,600	16.7	0	0	10,400	11,100	9,680
27/11/2025	10,400	-0.15 (-1.42%)	21,200	221.33	0	0	10,550	11,250	9,820
26/11/2025	10,550	-0.1 (-0.94%)	6,700	71.51	0	0	10,650	11,350	9,910
25/11/2025	10,650	0 (0%)	4,100	43.69	0	0	10,650	11,350	9,910
24/11/2025	10,650	0 (0%)	5,000	53.23	0	0	10,650	11,350	9,910
21/11/2025	10,650	-0.25 (-2.29%)	2,000	21.19	0	0	10,900	11,650	10,150
20/11/2025	10,900	0.25 (2.35%)	500	5.45	0	0	10,650	11,350	9,910
19/11/2025	10,650	-0.25 (-2.29%)	3,800	40.68	0	0	10,900	11,650	10,150
18/11/2025	10,900	0 (0%)	16,500	174.78	0	0	10,900	11,650	10,150
17/11/2025	10,900	0.05 (0.46%)	13,000	138.77	0	0	10,850	11,600	10,100
14/11/2025	10,850	0.15 (1.4%)	300	3.28	0	0	10,700	11,400	9,960
13/11/2025	10,700	0 (0%)	16,000	171.46	0	0	10,700	11,400	9,960
12/11/2025	10,700	-0.4 (-3.6%)	3,700	39.71	0	0	11,100	11,850	10,350
11/11/2025	11,100	-0.05 (-0.45%)	4,100	44.48	0	0	11,150	11,900	10,400
10/11/2025	11,150	0.5 (4.69%)	4,400	47.93	0	0	10,650	11,350	9,910
07/11/2025	10,650	-0.55 (-4.91%)	5,900	62.76	0	0	11,200	11,950	10,450
06/11/2025	11,200	0.2 (1.82%)	5,200	57.64	0	0	11,000	11,750	10,250
05/11/2025	11,000	0.65 (6.28%)	16,300	179.23	0	0	10,350	11,050	9,630
04/11/2025	10,350	-0.05 (-0.48%)	200	2.05	0	0	10,400	11,100	9,680
03/11/2025	10,400	-0.25 (-2.35%)	3,100	32.51	0	0	10,650	11,350	9,910
31/10/2025	10,650	-0.15 (-1.39%)	600	6.42	0	0	10,800	11,550	10,050
30/10/2025	10,800	0 (0%)	11,900	129.3	880,000	10,164	10,800	11,550	10,050
29/10/2025	10,800	0.45 (4.35%)	5,100	54.88	0	0	10,350	11,050	9,630
28/10/2025	10,350	-0.35 (-3.27%)	7,000	72.49	0	0	10,700	11,400	9,960
27/10/2025	10,700	-0.2 (-1.83%)	3,200	33.65	0	0	10,900	11,650	10,150
24/10/2025	10,900	0.25 (2.35%)	2,000	21.15	0	0	10,650	11,350	9,910
23/10/2025	10,650	0.2 (1.91%)	3,000	31.37	0	0	10,450	11,150	9,720
22/10/2025	10,450	-0.25 (-2.34%)	900	9.42	0	0	10,700	11,400	9,960
21/10/2025	10,700	0 (0%)	4,100	42.97	0	0	10,700	11,400	9,960
20/10/2025	10,700	-0.45 (-4.04%)	9,400	102.46	0	0	11,150	11,900	10,400
17/10/2025	11,150	-0.1 (-0.89%)	10,200	114.44	0	0	11,250	12,000	10,500
16/10/2025	11,250	0.2 (1.81%)	1,900	20.84	0	0	11,050	11,800	10,300
15/10/2025	11,050	-0.35 (-3.07%)	14,400	159.59	0	0	11,400	12,150	10,650
14/10/2025	11,400	0 (0%)	10,600	118.48	0	0	11,400	12,150	10,650
13/10/2025	11,400	-0.05 (-0.44%)	5,000	53.94	0	0	11,450	12,250	10,650
10/10/2025	11,450	-0.05 (-0.43%)	22,900	259.36	0	0	11,500	12,300	10,700
09/10/2025	11,500	0.5 (4.55%)	1,500	16.76	0	0	11,000	11,750	10,250
08/10/2025	11,000	-0.4 (-3.51%)	2,600	28.58	0	0	11,400	12,150	10,650
07/10/2025	11,400	-0.05 (-0.44%)	10,000	110.08	1,150,000	14,030	11,450	12,250	10,650
06/10/2025	11,450	0.2 (1.78%)	7,300	80.04	0	0	11,250	12,000	10,500
03/10/2025	11,250	0 (0%)	100	1.13	0	0	11,250	12,000	10,500
02/10/2025	11,250	-0.1 (-0.88%)	4,000	44.66	0	0	11,350	12,100	10,600
01/10/2025	11,350	-0.1 (-0.87%)	2,400	27.24	0	0	11,450	12,250	10,650
30/09/2025	11,450	0 (0%)	5,500	62.42	0	0	11,450	12,250	10,650
29/09/2025	11,450	-0.3 (-2.55%)	7,900	90.21	0	0	11,750	12,550	10,950
26/09/2025	11,750	0 (0%)	1,000	11.75	0	0	11,750	12,550	10,950
25/09/2025	11,750	-0.1 (-0.84%)	7,700	87.67	0	0	11,850	12,650	11,050
24/09/2025	11,850	0.15 (1.28%)	2,400	27.72	0	0	11,700	12,500	10,900
23/09/2025	11,700	0 (0%)	10,900	124.89	0	0	11,700	12,500	10,900
22/09/2025	11,700	-0.2 (-1.68%)	11,500	135.13	0	0	11,900	12,700	11,100
19/09/2025	11,900	0.1 (0.85%)	10,000	119.49	2,071,974	25,278.08	11,800	12,600	11,000
18/09/2025	11,800	-0.05 (-0.42%)	4,800	55.85	0	0	11,850	12,650	11,050
17/09/2025	11,850	-0.05 (-0.42%)	16,200	190.87	0	0	11,900	12,700	11,100
16/09/2025	11,900	-0.15 (-1.24%)	3,700	44.17	0	0	12,050	12,850	11,250
15/09/2025	12,050	0.4 (3.43%)	44,400	535.02	0	0	11,650	12,450	10,850
12/09/2025	11,650	0.2 (1.75%)	25,200	290.45	0	0	11,450	12,250	10,650
11/09/2025	11,450	-0.15 (-1.29%)	7,500	86.27	0	0	11,600	12,400	10,800
10/09/2025	11,600	-0.3 (-2.52%)	3,500	40.61	0	0	11,900	12,700	11,100
09/09/2025	11,900	0.3 (2.59%)	2,400	27.72	0	0	11,600	12,400	10,800
08/09/2025	11,600	-0.1 (-0.85%)	7,200	83.78	0	0	11,700	12,500	10,900
05/09/2025	11,700	0.2 (1.74%)	12,500	147.27	0	0	11,500	12,300	10,700
04/09/2025	11,500	0.05 (0.44%)	5,700	65.57	0	0	11,450	12,250	10,650
03/09/2025	11,450	-0.3 (-2.55%)	18,200	208.76	0	0	11,750	12,550	10,950
29/08/2025	11,750	-0.05 (-0.42%)	17,000	197.64	0	0	11,800	12,600	11,000
28/08/2025	11,800	-0.05 (-0.42%)	11,500	134.22	0	0	11,850	12,650	11,050
27/08/2025	11,850	-0.05 (-0.42%)	1,800	20.93	0	0	11,900	12,700	11,100
26/08/2025	11,900	0.35 (3.03%)	6,100	71.21	0	0	11,550	12,350	10,750
25/08/2025	11,550	-0.15 (-1.28%)	4,200	48.7	0	0	11,700	12,500	10,900
22/08/2025	11,700	0.05 (0.43%)	18,700	216.65	0	0	11,650	12,450	10,850
21/08/2025	11,650	-0.35 (-2.92%)	16,500	193.32	0	0	12,000	12,800	11,200
20/08/2025	12,000	-0.1 (-0.83%)	19,800	234.13	0	0	12,100	12,900	11,300
19/08/2025	12,100	0.1 (0.83%)	33,100	399.76	0	0	12,000	12,800	11,200
18/08/2025	12,000	-0.2 (-1.64%)	19,200	231.69	0	0	12,200	13,050	11,350
15/08/2025	12,200	-0.2 (-1.61%)	21,600	266.	0	0	12,400	13,250	11,550
14/08/2025	12,400	0.3 (2.48%)	43,300	530.11	0	0	12,100	12,900	11,300
13/08/2025	12,100	-0.1 (-0.82%)	10,900	130.95	0	0	12,200	13,050	11,350
12/08/2025	12,200	0.05 (0.41%)	46,900	570.86	0	0	12,150	13,000	11,300
11/08/2025	12,150	0.15 (1.25%)	17,700	214.77	0	0	12,000	12,800	11,200
08/08/2025	12,000	-0.1 (-0.83%)	40,600	489.25	0	0	12,100	12,900	11,300
07/08/2025	12,100	0 (0%)	29,200	350.87	0	0	12,100	12,900	11,300
06/08/2025	12,100	-0.2 (-1.63%)	9,300	113.13	0	0	12,300	13,150	11,450
05/08/2025	12,300	0.1 (0.82%)	43,600	534.79	0	0	12,200	13,050	11,350
04/08/2025	12,200	0.2 (1.67%)	14,100	171.29	0	0	12,000	12,800	11,200
01/08/2025	12,000	-0.4 (-3.23%)	53,500	654.38	0	0	12,400	13,250	11,550
31/07/2025	12,400	-0.1 (-0.8%)	52,300	643.66	0	0	12,500	13,350	11,650
30/07/2025	12,500	0.3 (2.46%)	23,200	282.98	0	0	12,200	13,050	11,350
29/07/2025	12,200	-0.3 (-2.4%)	64,900	799.96	0	0	12,500	13,350	11,650
28/07/2025	12,500	0.05 (0.4%)	97,300	1,209.88	0	0	12,450	13,300	11,600
25/07/2025	12,450	-0.25 (-1.97%)	31,200	389.85	0	0	12,700	13,550	11,850
24/07/2025	12,700	-0.2 (-1.55%)	62,900	806.69	0	0	12,900	13,800	12,000
23/07/2025	12,900	-0.1 (-0.77%)	25,700	334.08	500,000	6,050	13,000	13,900	12,100
22/07/2025	13,000	0.35 (2.77%)	113,900	1,503.48	0	0	12,650	13,500	11,800
21/07/2025	12,650	0.8 (6.75%)	132,100	1,656.53	0	0	11,850	12,650	11,050
18/07/2025	11,850	0.25 (2.16%)	21,800	257.12	0	0	11,600	12,400	10,800
17/07/2025	11,600	0 (0%)	20,200	236.65	0	0	11,600	12,400	10,800
16/07/2025	11,600	0 (0%)	25,800	298.28	0	0	11,600	12,400	10,800
15/07/2025	11,600	-0.1 (-0.85%)	38,400	445.79	0	0	11,700	12,500	10,900
14/07/2025	11,700	-0.05 (-0.43%)	28,700	327.07	0	0	11,750	12,550	10,950
11/07/2025	11,750	0.15 (1.29%)	27,000	314.56	0	0	11,600	12,400	10,800
10/07/2025	11,600	-0.25 (-2.11%)	54,800	655.57	0	0	11,850	12,650	11,050
09/07/2025	11,850	0.25 (2.16%)	52,300	621.17	0	0	11,600	12,400	10,800
08/07/2025	11,600	0.75 (6.91%)	51,400	588.8	0	0	10,850	11,600	10,100
07/07/2025	10,850	0 (0%)	10,000	107.51	0	0	10,850	11,600	10,100
04/07/2025	10,850	0.15 (1.4%)	2,900	31.02	0	0	10,700	11,400	9,960
03/07/2025	10,700	0 (0%)	45,800	487.17	0	0	10,700	11,400	9,960
02/07/2025	10,700	-0.1 (-0.93%)	5,200	55.58	0	0	10,800	11,550	10,050

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結