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	40,000	-0.2 (-0.5%)	0	0	0	0	40,200	46,200	34,200
30/12/2025	40,000	-0.4 (-0.99%)	4,800	193.12	0	0	40,400	46,400	34,400
29/12/2025	40,900	0 (0%)	0	0	0	0	40,900	47,000	34,800
26/12/2025	40,900	0 (0%)	1,500	61.36	0	0	40,900	47,000	34,800
25/12/2025	40,900	0.7 (1.74%)	100	4.09	0	0	40,200	46,200	34,200
24/12/2025	40,100	-0.2 (-0.5%)	900	36.2	0	0	40,300	46,300	34,300
23/12/2025	40,300	0 (0%)	0	0	0	0	40,300	46,300	34,300
22/12/2025	40,300	0 (0%)	200	8.06	0	0	40,300	46,300	34,300
19/12/2025	40,300	0 (0%)	2,700	108.81	0	0	40,300	46,300	34,300
18/12/2025	40,300	0 (0%)	608	24.51	0	0	40,300	46,300	34,300
17/12/2025	40,300	-0.1 (-0.25%)	1,244	50.14	0	0	40,400	46,400	34,400
16/12/2025	40,400	0 (0%)	2,500	101.03	0	0	40,400	46,400	34,400
15/12/2025	40,400	0 (0%)	0	0	0	0	40,400	46,400	34,400
12/12/2025	40,400	0 (0%)	1,300	52.52	0	0	40,400	46,400	34,400
11/12/2025	40,400	0 (0%)	5,000	202	0	0	40,400	46,400	34,400
10/12/2025	40,400	0 (0%)	1,000	40.4	0	0	40,400	46,400	34,400
09/12/2025	40,400	0 (0%)	500	20.2	0	0	40,400	46,400	34,400
08/12/2025	40,400	0 (0%)	5,700	230.43	0	0	40,400	46,400	34,400
05/12/2025	40,400	0 (0%)	7,130	287.74	0	0	40,400	46,400	34,400
04/12/2025	40,900	0 (0%)	5,800	234.07	0	0	40,900	47,000	34,800
03/12/2025	40,700	0.1 (0.25%)	1,300	53.21	0	0	40,600	46,600	34,600
02/12/2025	40,600	-0.3 (-0.73%)	600	24.37	0	0	40,900	47,000	34,800
01/12/2025	40,900	-1.8 (-4.22%)	5,530	226.31	0	0	42,700	49,100	36,300
28/11/2025	43,900	2.5 (6.04%)	3,201	136.52	0	0	41,400	47,600	35,200
27/11/2025	41,300	-0.3 (-0.72%)	600	24.82	0	0	41,600	47,800	35,400
26/11/2025	41,600	0 (0%)	102	4.24	0	0	41,600	47,800	35,400
25/11/2025	41,500	-0.6 (-1.43%)	1,400	58.3	0	0	42,100	48,400	35,800
24/11/2025	42,100	0 (0%)	600	25.25	0	0	42,100	48,400	35,800
21/11/2025	42,000	0 (0%)	1,027	43.25	0	0	42,000	48,300	35,700
20/11/2025	42,000	0 (0%)	50	2.12	0	0	42,000	48,300	35,700
19/11/2025	42,000	0 (0%)	0	0	0	0	42,000	48,300	35,700
18/11/2025	42,000	0 (0%)	2	0.08	0	0	42,000	48,300	35,700
17/11/2025	42,000	-0.3 (-0.71%)	257	10.81	0	0	42,300	48,600	36,000
14/11/2025	42,300	0 (0%)	10	0.42	0	0	42,300	48,600	36,000
13/11/2025	42,300	-0.2 (-0.47%)	100	4.23	0	0	42,500	48,800	36,200
12/11/2025	42,500	0 (0%)	0	0	0	0	42,500	48,800	36,200
11/11/2025	42,500	-0.4 (-0.93%)	200	8.5	0	0	42,900	49,300	36,500
10/11/2025	42,500	-0.6 (-1.39%)	300	12.87	0	0	43,100	49,500	36,700
07/11/2025	43,100	0 (0%)	100	4.31	0	0	43,100	49,500	36,700
06/11/2025	43,700	0.5 (1.16%)	313	13.5	0	0	43,200	49,600	36,800
05/11/2025	43,000	0.1 (0.23%)	400	17.27	0	0	42,900	49,300	36,500
04/11/2025	42,500	-0.3 (-0.7%)	400	17.14	0	0	42,800	49,200	36,400
03/11/2025	42,000	0 (0%)	201	8.6	0	0	42,000	48,300	35,700
31/10/2025	42,100	-1.5 (-3.44%)	900	37.82	0	0	43,600	50,100	37,100
30/10/2025	43,600	-0.1 (-0.23%)	901	39.28	0	0	43,700	50,200	37,200
29/10/2025	43,700	0.1 (0.23%)	501	21.89	0	0	43,600	50,100	37,100
28/10/2025	43,600	-0.2 (-0.46%)	401	17.48	0	0	43,800	50,300	37,300
27/10/2025	43,800	2.3 (5.54%)	500	21.89	0	0	41,500	47,700	35,300
24/10/2025	41,500	-2.2 (-5.03%)	200	8.3	0	0	43,700	50,200	37,200
23/10/2025	43,600	0.9 (2.11%)	300	13.1	0	0	42,700	49,100	36,300
22/10/2025	42,900	0.4 (0.94%)	201	8.57	0	0	42,500	48,800	36,200
21/10/2025	42,500	0.5 (1.19%)	301	12.79	0	0	42,000	48,300	35,700
20/10/2025	41,500	-1.1 (-2.58%)	401	16.84	0	0	42,600	48,900	36,300
17/10/2025	43,700	0.2 (0.46%)	1,000	42.6	0	0	43,500	50,000	37,000
16/10/2025	43,500	-0.4 (-0.91%)	200	8.7	0	0	43,900	50,400	37,400
15/10/2025	43,900	0.2 (0.46%)	5,204	228.63	0	0	43,700	50,200	37,200
14/10/2025	43,700	0.1 (0.23%)	286	12.34	0	0	43,600	50,100	37,100
13/10/2025	43,500	2.5 (6.1%)	1,406	61.34	0	0	41,000	47,100	34,900
10/10/2025	40,700	-2.5 (-5.79%)	2,312	94.81	0	0	43,200	49,600	36,800
09/10/2025	43,200	0 (0%)	100	4.32	0	0	43,200	49,600	36,800
08/10/2025	43,300	0.3 (0.7%)	1,512	65.27	0	0	43,000	49,400	36,600
07/10/2025	43,000	-0.4 (-0.92%)	1,400	60.2	0	0	43,400	49,900	36,900
06/10/2025	43,400	0.7 (1.64%)	100	4.34	0	0	42,700	49,100	36,300
03/10/2025	42,500	0 (0%)	635	27.09	0	0	42,500	48,800	36,200
02/10/2025	41,000	-1.3 (-3.07%)	4,194	178.05	0	0	42,300	48,600	36,000
01/10/2025	42,300	0 (0%)	1,011	42.75	0	0	42,300	48,600	36,000
30/09/2025	42,300	3.6 (9.3%)	111	4.67	0	0	38,700	44,500	32,900
29/09/2025	40,800	-1.8 (-4.23%)	1,057	41.08	0	0	42,600	48,900	36,300
26/09/2025	42,500	1.9 (4.68%)	7,010	298.29	0	0	40,600	46,600	34,600
25/09/2025	40,600	0 (0%)	8	0.32	0	0	40,600	46,600	34,600
24/09/2025	40,600	-0.3 (-0.73%)	14,700	596.85	0	0	40,900	47,000	34,800
23/09/2025	40,800	0.1 (0.25%)	1,405	57.39	0	0	40,700	46,800	34,600
22/09/2025	40,600	-0.1 (-0.25%)	2,302	93.62	0	0	40,700	46,800	34,600
19/09/2025	40,700	-1.1 (-2.63%)	100	4.07	0	0	41,800	48,000	35,600
18/09/2025	41,800	0 (0%)	700	29.26	0	0	41,800	48,000	35,600
17/09/2025	41,800	-0.2 (-0.48%)	201	8.4	0	0	42,000	48,300	35,700
16/09/2025	42,100	0.1 (0.24%)	632	26.49	0	0	42,000	48,300	35,700
15/09/2025	43,000	0 (0%)	1,800	77.4	0	0	43,000	49,400	36,600
12/09/2025	42,500	0.7 (1.67%)	3,610	155.06	0	0	41,800	48,000	35,600
11/09/2025	42,000	1.3 (3.19%)	9,421	394.21	0	0	40,700	46,800	34,600
10/09/2025	40,700	0 (0%)	1,300	52.97	0	0	40,700	46,800	34,600
09/09/2025	41,100	0.3 (0.74%)	311	12.66	0	0	40,800	46,900	34,700
08/09/2025	40,800	0.6 (1.49%)	2,200	89.84	0	0	40,200	46,200	34,200
05/09/2025	40,200	0.1 (0.25%)	1,555	62.5	0	0	40,100	46,100	34,100
04/09/2025	41,500	1 (2.47%)	8,633	345.94	0	0	40,500	46,500	34,500
03/09/2025	40,100	-0.9 (-2.2%)	8,500	344.22	0	0	41,000	47,100	34,900
29/08/2025	41,000	-0.5 (-1.2%)	1,700	69.64	0	0	41,500	47,700	35,300
28/08/2025	41,500	0.3 (0.73%)	100	4.15	0	0	41,200	47,300	35,100
27/08/2025	41,700	0.2 (0.48%)	212	8.74	0	0	41,500	47,700	35,300
26/08/2025	41,500	1 (2.47%)	1,300	53.95	0	0	40,500	46,500	34,500
25/08/2025	40,500	-0.1 (-0.25%)	0	0	0	0	40,600	46,600	34,600
22/08/2025	40,400	-1 (-2.42%)	3,700	150.18	0	0	41,400	47,600	35,200
21/08/2025	40,800	-0.7 (-1.69%)	601	24.87	0	0	41,500	47,700	35,300
20/08/2025	41,500	0 (0%)	2	0.08	0	0	41,500	47,700	35,300
19/08/2025	41,500	1.4 (3.49%)	200	8.29	0	0	40,100	46,100	34,100
18/08/2025	41,100	1 (2.49%)	3,400	136.44	0	0	40,100	46,100	34,100
15/08/2025	40,600	0 (0%)	3,302	132.41	0	0	40,600	46,600	34,600
14/08/2025	40,600	0 (0%)	700	28.43	0	0	40,600	46,600	34,600
13/08/2025	40,500	0 (0%)	6,227	252.72	0	0	40,500	46,500	34,500
12/08/2025	40,500	0 (0%)	2,000	81	0	0	40,500	46,500	34,500
11/08/2025	40,000	-1.5 (-3.61%)	6,500	262.95	0	0	41,500	47,700	35,300
08/08/2025	42,500	0.6 (1.43%)	2,605	108.19	0	0	41,900	48,100	35,700
07/08/2025	41,300	-1.2 (-2.82%)	907	38.01	0	0	42,500	48,800	36,200
06/08/2025	42,500	0.4 (0.95%)	103	4.38	0	0	42,100	48,400	35,800
05/08/2025	42,400	0.4 (0.95%)	600	25.28	0	0	42,000	48,300	35,700
04/08/2025	41,900	-0.4 (-0.95%)	905	38.01	0	0	42,300	48,600	36,000
01/08/2025	42,300	0 (0%)	5	0.22	0	0	42,300	48,600	36,000
31/07/2025	42,400	-0.1 (-0.24%)	1,200	50.7	0	0	42,500	48,800	36,200
30/07/2025	42,500	-0.1 (-0.23%)	100	4.25	0	0	42,600	48,900	36,300
29/07/2025	42,400	0.6 (1.44%)	800	34.04	0	0	41,800	48,000	35,600
28/07/2025	41,500	-0.6 (-1.43%)	5,004	209.24	0	0	42,100	48,400	35,800
25/07/2025	43,000	1.2 (2.87%)	900	37.86	0	0	41,800	48,000	35,600
24/07/2025	41,500	0 (0%)	8,800	367.9	0	0	41,500	47,700	35,300
23/07/2025	41,500	0.1 (0.24%)	6,500	269.94	0	0	41,400	47,600	35,200
22/07/2025	41,500	-0.4 (-0.95%)	5,700	236.01	0	0	41,900	48,100	35,700
21/07/2025	41,300	-0.8 (-1.9%)	2,407	100.88	0	0	42,100	48,400	35,800
18/07/2025	42,000	-0.8 (-1.87%)	10,300	433.45	0	0	42,800	49,200	36,400
17/07/2025	42,500	-0.9 (-2.07%)	7,300	312.55	0	0	43,400	49,900	36,900
16/07/2025	43,400	0 (0%)	2,600	112.88	0	0	43,400	49,900	36,900
15/07/2025	40,100	-5.3 (-11.67%)	6,609	286.89	0	0	45,400	52,200	38,600
14/07/2025	45,300	-0.3 (-0.66%)	1,700	77.2	0	0	45,600	52,400	38,800
11/07/2025	45,500	-0.3 (-0.66%)	1,200	54.7	0	0	45,800	52,600	39,000
10/07/2025	45,800	0.1 (0.22%)	200	9.16	0	0	45,700	52,500	38,900
09/07/2025	45,700	0 (0%)	378	17.27	0	0	45,700	52,500	38,900
08/07/2025	45,700	0 (0%)	1,000	45.7	0	0	45,700	52,500	38,900
07/07/2025	45,700	-0.2 (-0.44%)	10,500	479.87	0	0	45,900	52,700	39,100
04/07/2025	45,800	-0.5 (-1.08%)	4,000	183.48	0	0	46,300	53,200	39,400
03/07/2025	45,900	-0.2 (-0.43%)	400	18.5	0	0	46,100	53,000	39,200
02/07/2025	46,100	-0.4 (-0.86%)	2,500	115.21	0	0	46,500	53,400	39,600
01/07/2025	46,100	-1.6 (-3.35%)	800	37.21	0	0	47,700	54,800	40,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結