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	31,600	0.1 (0.32%)	2,459	77.73	0	0	31,500	36,200	26,800
30/12/2025	31,600	0.1 (0.32%)	3,803	119.78	0	0	31,500	36,200	26,800
29/12/2025	31,700	-0.1 (-0.31%)	11,831	373.14	0	0	31,800	36,500	27,100
26/12/2025	31,900	-0.1 (-0.31%)	9,620	305.95	0	0	32,000	36,800	27,200
25/12/2025	31,900	0.2 (0.63%)	3,301	105.53	0	0	31,700	36,400	27,000
24/12/2025	32,000	0 (0%)	7,600	240.99	0	0	32,000	36,800	27,200
23/12/2025	32,000	0 (0%)	11,111	355.56	0	0	32,000	36,800	27,200
22/12/2025	32,000	0.1 (0.31%)	8,110	259.79	0	0	31,900	36,600	27,200
19/12/2025	31,900	-0.1 (-0.31%)	3,920	124.99	0	0	32,000	36,800	27,200
18/12/2025	32,000	0.1 (0.31%)	810	25.89	0	0	31,900	36,600	27,200
17/12/2025	32,000	-0.3 (-0.93%)	4,801	153.15	0	0	32,300	37,100	27,500
16/12/2025	32,300	0.3 (0.94%)	204	6.58	0	0	32,000	36,800	27,200
15/12/2025	32,000	-0.1 (-0.31%)	3,801	121.63	0	0	32,100	36,900	27,300
12/12/2025	32,000	0 (0%)	3,250	104.17	0	0	32,000	36,800	27,200
11/12/2025	32,000	0 (0%)	1,500	48	0	0	32,000	36,800	27,200
10/12/2025	32,000	-0.1 (-0.31%)	2,270	72.74	0	0	32,100	36,900	27,300
09/12/2025	32,000	-0.2 (-0.62%)	2,100	67.49	0	0	32,200	37,000	27,400
08/12/2025	32,100	-0.5 (-1.53%)	1,801	58.	0	0	32,600	37,400	27,800
05/12/2025	32,600	0.2 (0.62%)	400	13.03	0	0	32,400	37,200	27,600
04/12/2025	32,400	0.1 (0.31%)	148	4.8	0	0	32,300	37,100	27,500
03/12/2025	32,400	0.2 (0.62%)	2,844	91.8	0	0	32,200	37,000	27,400
02/12/2025	32,000	0 (0%)	3,434	110.47	0	0	32,000	36,800	27,200
01/12/2025	32,100	0 (0%)	5,200	166.51	0	0	32,100	36,900	27,300
28/11/2025	32,000	-0.1 (-0.31%)	3,100	99.49	0	0	32,100	36,900	27,300
27/11/2025	32,100	-0.3 (-0.93%)	1,480	47.53	0	0	32,400	37,200	27,600
26/11/2025	32,400	0.1 (0.31%)	1,943	62.96	0	0	32,300	37,100	27,500
25/11/2025	32,200	0.1 (0.31%)	4,000	129.09	0	0	32,100	36,900	27,300
24/11/2025	32,500	0.1 (0.31%)	20,200	647.9	0	0	32,400	37,200	27,600
21/11/2025	32,300	-0.4 (-1.22%)	6,189	200.4	0	0	32,700	37,600	27,800
20/11/2025	32,800	0.1 (0.31%)	7,417	242.2	0	0	32,700	37,600	27,800
19/11/2025	32,600	0.5 (1.56%)	41,002	1,342.59	0	0	32,100	36,900	27,300
18/11/2025	32,300	0.5 (1.57%)	11,400	365.63	0	0	31,800	36,500	27,100
17/11/2025	31,700	0.1 (0.32%)	5,201	165.19	0	0	31,600	36,300	26,900
14/11/2025	31,800	0.1 (0.32%)	5,789	183.17	0	0	31,700	36,400	27,000
13/11/2025	31,800	0.2 (0.63%)	2,333	74.02	0	0	31,600	36,300	26,900
12/11/2025	31,700	0.1 (0.32%)	5,420	171.04	0	0	31,600	36,300	26,900
11/11/2025	31,600	-0.1 (-0.32%)	4,226	133.44	0	0	31,700	36,400	27,000
10/11/2025	32,000	0.2 (0.63%)	10,407	329.83	0	0	31,800	36,500	27,100
07/11/2025	31,500	-0.4 (-1.25%)	7,454	237.33	0	0	31,900	36,600	27,200
06/11/2025	31,900	0 (0%)	823	26.25	0	0	31,900	36,600	27,200
05/11/2025	31,900	0.3 (0.95%)	2,400	76.52	0	0	31,600	36,300	26,900
04/11/2025	31,500	-0.7 (-2.17%)	12,201	385.85	0	0	32,200	37,000	27,400
03/11/2025	32,200	0.2 (0.63%)	8,925	287.51	0	0	32,000	36,800	27,200
31/10/2025	32,100	0.8 (2.56%)	34,752	1,113.76	0	0	31,300	35,900	26,700
30/10/2025	31,800	0.6 (1.92%)	1,900	59.48	0	0	31,200	35,800	26,600
29/10/2025	31,100	-0.2 (-0.64%)	2,000	62.43	0	0	31,300	35,900	26,700
28/10/2025	31,200	0.2 (0.65%)	5,300	165.84	0	0	31,000	35,600	26,400
27/10/2025	31,100	0.2 (0.65%)	5,100	158.04	0	0	30,900	35,500	26,300
24/10/2025	30,900	-0.2 (-0.64%)	5,237	161.98	0	0	31,100	35,700	26,500
23/10/2025	31,400	-0.1 (-0.32%)	24,813	770.85	0	0	31,500	36,200	26,800
22/10/2025	31,400	0 (0%)	4,357	137.04	0	0	31,400	36,100	26,700
21/10/2025	31,300	0 (0%)	10,501	329.76	0	0	31,300	35,900	26,700
20/10/2025	31,500	-0.2 (-0.63%)	13,333	417.54	0	0	31,700	36,400	27,000
17/10/2025	31,600	0 (0%)	8,841	279.96	0	0	31,600	36,300	26,900
16/10/2025	31,500	0 (0%)	12,545	396.04	0	0	31,500	36,200	26,800
15/10/2025	31,600	0.1 (0.32%)	12,100	381.59	0	0	31,500	36,200	26,800
14/10/2025	31,500	0.3 (0.96%)	13,461	423.45	0	0	31,200	35,800	26,600
13/10/2025	31,200	0.1 (0.32%)	1,113	34.71	0	0	31,100	35,700	26,500
10/10/2025	31,500	-0.1 (-0.32%)	2,200	68.46	0	0	31,600	36,300	26,900
09/10/2025	31,600	0.4 (1.28%)	7,300	230.4	0	0	31,200	35,800	26,600
08/10/2025	31,000	-0.2 (-0.64%)	1,107	34.52	0	0	31,200	35,800	26,600
07/10/2025	31,300	0.1 (0.32%)	3,250	101.44	0	0	31,200	35,800	26,600
06/10/2025	31,200	0.6 (1.96%)	813	25.35	0	0	30,600	35,100	26,100
03/10/2025	30,600	-0.4 (-1.29%)	4,606	140.88	0	0	31,000	35,600	26,400
02/10/2025	31,000	0 (0%)	2,200	68.23	0	0	31,000	35,600	26,400
01/10/2025	31,000	-0.2 (-0.64%)	6,164	190.83	0	0	31,200	35,800	26,600
30/09/2025	30,600	-0.8 (-2.55%)	2,206	68.76	0	0	31,400	36,100	26,700
29/09/2025	31,400	0 (0%)	3,500	109.9	0	0	31,400	36,100	26,700
26/09/2025	31,400	0.2 (0.64%)	7,761	243.92	0	0	31,200	35,800	26,600
25/09/2025	31,200	0 (0%)	16,559	516.55	0	0	31,200	35,800	26,600
24/09/2025	31,200	-0.1 (-0.32%)	15,971	498.41	0	0	31,300	35,900	26,700
23/09/2025	31,300	-0.1 (-0.32%)	14,461	452.88	0	0	31,400	36,100	26,700
22/09/2025	31,300	-0.2 (-0.63%)	5,423	170.19	0	0	31,500	36,200	26,800
19/09/2025	31,500	0 (0%)	1,200	37.81	0	0	31,500	36,200	26,800
18/09/2025	31,400	-0.1 (-0.32%)	4,504	141.75	0	0	31,500	36,200	26,800
17/09/2025	31,400	-0.3 (-0.95%)	4,251	133.71	0	0	31,700	36,400	27,000
16/09/2025	31,700	0.3 (0.96%)	4,472	141.55	0	0	31,400	36,100	26,700
15/09/2025	31,300	-0.1 (-0.32%)	11,934	374.93	0	0	31,400	36,100	26,700
12/09/2025	31,200	0.1 (0.32%)	900	28.28	0	0	31,100	35,700	26,500
11/09/2025	31,000	-0.2 (-0.64%)	15,923	494.65	0	0	31,200	35,800	26,600
10/09/2025	31,100	-0.2 (-0.64%)	15,203	474.28	0	0	31,300	35,900	26,700
09/09/2025	31,700	0.3 (0.96%)	6,952	217.79	0	0	31,400	36,100	26,700
08/09/2025	31,500	0 (0%)	12,701	399.16	0	0	31,500	36,200	26,800
05/09/2025	31,600	0 (0%)	8,525	268.9	0	0	31,600	36,300	26,900
04/09/2025	31,500	-0.4 (-1.25%)	3,601	113.8	0	0	31,900	36,600	27,200
03/09/2025	31,900	0.2 (0.63%)	2,100	66.91	0	0	31,700	36,400	27,000
29/08/2025	31,500	-0.1 (-0.32%)	49,339	1,562.88	0	0	31,600	36,300	26,900
28/08/2025	31,700	0.2 (0.63%)	9,500	300.55	0	0	31,500	36,200	26,800
27/08/2025	31,500	-0.1 (-0.32%)	5,000	157.52	0	0	31,600	36,300	26,900
26/08/2025	31,500	0.1 (0.32%)	2,212	69.81	0	0	31,400	36,100	26,700
25/08/2025	31,400	-0.2 (-0.63%)	5,339	167.61	0	0	31,600	36,300	26,900
22/08/2025	31,500	-0.5 (-1.56%)	39,009	1,234.18	0	0	32,000	36,800	27,200
21/08/2025	32,000	-0.1 (-0.31%)	8,837	282.47	0	0	32,100	36,900	27,300
20/08/2025	31,800	-0.7 (-2.15%)	13,481	432.08	0	0	32,500	37,300	27,700
19/08/2025	32,500	0 (0%)	19,515	635.1	0	0	32,500	37,300	27,700
18/08/2025	32,500	0.5 (1.56%)	22,247	723.53	0	0	32,000	36,800	27,200
15/08/2025	32,100	0 (0%)	9,896	316.88	0	0	32,100	36,900	27,300
14/08/2025	32,000	-0.1 (-0.31%)	20,452	656.72	0	0	32,100	36,900	27,300
13/08/2025	32,200	0.5 (1.58%)	25,762	828.18	0	0	31,700	36,400	27,000
12/08/2025	31,700	0 (0%)	29,857	947.95	0	0	31,700	36,400	27,000
11/08/2025	31,700	-0.5 (-1.55%)	14,940	473.76	0	0	32,200	37,000	27,400
08/08/2025	31,700	0 (0%)	19,280	620.39	0	0	31,700	36,400	27,000
07/08/2025	31,700	0.7 (2.26%)	10,450	330.89	0	0	31,000	35,600	26,400
06/08/2025	31,200	0.5 (1.63%)	19,120	592.22	0	0	30,700	35,300	26,100
05/08/2025	30,700	0 (0%)	10,436	320.52	0	0	30,700	35,300	26,100
04/08/2025	30,700	0.1 (0.33%)	27,001	827.82	0	0	30,600	35,100	26,100
01/08/2025	30,600	0 (0%)	10,611	324.46	0	0	30,600	35,100	26,100
31/07/2025	30,500	-0.1 (-0.33%)	30,003	917.5	0	0	30,600	35,100	26,100
30/07/2025	30,500	0.2 (0.66%)	17,780	544.09	0	0	30,300	34,800	25,800
29/07/2025	30,300	-0.2 (-0.66%)	14,086	427.36	0	0	30,500	35,000	26,000
28/07/2025	30,400	0.1 (0.33%)	10,152	309.17	0	0	30,300	34,800	25,800
25/07/2025	30,500	0 (0%)	24,012	728.43	0	0	30,500	35,000	26,000
24/07/2025	30,400	0.1 (0.33%)	7,800	237.6	0	0	30,300	34,800	25,800
23/07/2025	30,500	0.4 (1.33%)	16,803	509.1	0	0	30,100	34,600	25,600
22/07/2025	30,000	-0.5 (-1.64%)	15,933	479.86	0	0	30,500	35,000	26,000
21/07/2025	30,400	-0.1 (-0.33%)	3,100	94.42	0	0	30,500	35,000	26,000
18/07/2025	30,500	0 (0%)	11,174	341.78	0	0	30,500	35,000	26,000
17/07/2025	30,500	0.1 (0.33%)	34,991	1,067.47	0	0	30,400	34,900	25,900
16/07/2025	30,600	0 (0%)	12,227	371.65	0	0	30,600	35,100	26,100
15/07/2025	30,600	-0.1 (-0.33%)	8,363	255.87	0	0	30,700	35,300	26,100
14/07/2025	30,700	0 (0%)	18,003	552.04	0	0	30,700	35,300	26,100
11/07/2025	30,700	-0.2 (-0.65%)	9,502	291.94	0	0	30,900	35,500	26,300
10/07/2025	31,000	0.3 (0.98%)	10,652	328.76	0	0	30,700	35,300	26,100
09/07/2025	30,700	0.1 (0.33%)	7,801	239.52	0	0	30,600	35,100	26,100
08/07/2025	30,600	0 (0%)	5,138	157.23	0	0	30,600	35,100	26,100
07/07/2025	30,600	0 (0%)	6,418	196.62	0	0	30,600	35,100	26,100
04/07/2025	30,600	0 (0%)	1,700	52.05	0	0	30,600	35,100	26,100
03/07/2025	30,400	0 (0%)	6,686	204.5	0	0	30,400	34,900	25,900
02/07/2025	30,400	0.1 (0.33%)	7,917	240.31	0	0	30,300	34,800	25,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結