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	9,900	0 (0%)	13,600	131.91	0	0	9,900	10,800	9,000
30/12/2025	9,900	0 (0%)	8,900	88.11	0	0	9,900	10,800	9,000
29/12/2025	9,900	0 (0%)	2	0.02	0	0	9,900	10,800	9,000
26/12/2025	9,900	0 (0%)	3,300	32.67	0	0	9,900	10,800	9,000
25/12/2025	9,900	0 (0%)	1,810	17.91	0	0	9,900	10,800	9,000
24/12/2025	9,900	0 (0%)	4,500	44.55	0	0	9,900	10,800	9,000
23/12/2025	9,900	0 (0%)	1,200	11.8	0	0	9,900	10,800	9,000
22/12/2025	9,900	0 (0%)	7,000	69.3	0	0	9,900	10,800	9,000
19/12/2025	9,900	0 (0%)	21,000	207.83	0	0	9,900	10,800	9,000
18/12/2025	9,900	0 (0%)	16,200	158.18	0	0	9,900	10,800	9,000
17/12/2025	9,900	0 (0%)	3,000	29.5	0	0	9,900	10,800	9,000
16/12/2025	9,900	0.2 (2.06%)	8,300	81.27	0	0	9,700	10,600	8,800
15/12/2025	9,700	0 (0%)	3,111	30.18	0	0	9,700	10,600	8,800
12/12/2025	9,700	0.2 (2.11%)	19,301	190.99	0	0	9,500	10,400	8,600
11/12/2025	9,500	-0.1 (-1.04%)	5,000	47.5	0	0	9,600	10,500	8,700
10/12/2025	9,600	-0.2 (-2.04%)	1,300	12.48	0	0	9,800	10,700	8,900
09/12/2025	9,800	0.2 (2.08%)	3,000	28.9	0	0	9,600	10,500	8,700
08/12/2025	9,600	0.1 (1.05%)	1,000	9.6	0	0	9,500	10,400	8,600
05/12/2025	9,500	0 (0%)	6,000	57.3	0	0	9,500	10,400	8,600
04/12/2025	9,500	0 (0%)	3,411	32.7	0	0	9,500	10,400	8,600
03/12/2025	9,500	0 (0%)	18,500	175.75	0	0	9,500	10,400	8,600
02/12/2025	9,500	0 (0%)	2,000	19	0	0	9,500	10,400	8,600
01/12/2025	9,500	0 (0%)	0	0	0	0	9,500	10,400	8,600
28/11/2025	9,500	-0.2 (-2.06%)	6,600	62.7	0	0	9,700	10,600	8,800
27/11/2025	9,700	0.1 (1.04%)	5,000	48.3	0	0	9,600	10,500	8,700
26/11/2025	9,600	0.1 (1.05%)	6,000	57.6	0	0	9,500	10,400	8,600
25/11/2025	9,500	-0.4 (-4.04%)	3,000	28.5	0	0	9,900	10,800	9,000
24/11/2025	9,900	0.1 (1.02%)	1,000	9.9	0	0	9,800	10,700	8,900
21/11/2025	9,800	0 (0%)	900	8.82	0	0	9,800	10,700	8,900
20/11/2025	9,800	0.1 (1.03%)	14,100	136.97	0	0	9,700	10,600	8,800
19/11/2025	9,700	0.4 (4.3%)	10,800	101.84	0	0	9,300	10,200	8,400
18/11/2025	9,300	-0.3 (-3.13%)	13,100	123.03	0	0	9,600	10,500	8,700
17/11/2025	9,600	0.2 (2.13%)	23,911	224.97	0	0	9,400	10,300	8,500
14/11/2025	9,400	0.1 (1.08%)	2,400	23	0	0	9,300	10,200	8,400
13/11/2025	9,300	0 (0%)	600	5.58	0	0	9,300	10,200	8,400
12/11/2025	9,300	-0.5 (-5.1%)	10,408	97.09	0	0	9,800	10,700	8,900
11/11/2025	9,800	0 (0%)	400	3.92	0	0	9,800	10,700	8,900
10/11/2025	9,800	0.2 (2.08%)	1,600	15.42	0	0	9,600	10,500	8,700
07/11/2025	9,600	0 (0%)	0	0	0	0	9,600	10,500	8,700
06/11/2025	9,600	-0.3 (-3.03%)	469	4.68	0	0	9,900	10,800	9,000
05/11/2025	9,900	0.1 (1.02%)	1,000	9.9	0	0	9,800	10,700	8,900
04/11/2025	9,800	-0.1 (-1.01%)	2,411	23.57	0	0	9,900	10,800	9,000
03/11/2025	9,900	0 (0%)	1,152	11.39	0	0	9,900	10,800	9,000
31/10/2025	9,900	0.3 (3.13%)	10,700	101.85	0	0	9,600	10,500	8,700
30/10/2025	9,600	-0.1 (-1.03%)	5,100	48.96	0	0	9,700	10,600	8,800
29/10/2025	9,700	0.2 (2.11%)	10,400	100.64	0	0	9,500	10,400	8,600
28/10/2025	9,500	0 (0%)	9,600	91.4	0	0	9,500	10,400	8,600
27/10/2025	9,500	0 (0%)	9,205	87.5	0	0	9,500	10,400	8,600
24/10/2025	9,500	-0.2 (-2.06%)	26,601	253.39	0	0	9,700	10,600	8,800
23/10/2025	9,700	0 (0%)	2,000	19.4	0	0	9,700	10,600	8,800
22/10/2025	9,700	0 (0%)	1,666	16.3	0	0	9,700	10,600	8,800
21/10/2025	9,700	0.8 (8.99%)	603	5.53	0	0	8,900	9,700	8,100
20/10/2025	8,900	-0.9 (-9.18%)	2,680	25.74	0	0	9,800	10,700	8,900
17/10/2025	9,800	0 (0%)	6,600	64.68	0	0	9,800	10,700	8,900
16/10/2025	9,800	0.1 (1.03%)	5,100	49.38	0	0	9,700	10,600	8,800
15/10/2025	9,700	0 (0%)	7,400	71.58	0	0	9,700	10,600	8,800
14/10/2025	9,700	0.2 (2.11%)	7,150	69.15	0	0	9,500	10,400	8,600
13/10/2025	9,500	-0.2 (-2.06%)	11,400	108.9	0	0	9,700	10,600	8,800
10/10/2025	9,700	-0.2 (-2.02%)	2,600	25.54	0	0	9,900	10,800	9,000
09/10/2025	9,900	0 (0%)	1,700	16.83	0	0	9,900	10,800	9,000
08/10/2025	9,900	-0.3 (-2.94%)	2,900	28.83	0	0	10,200	11,200	9,200
07/10/2025	10,200	-0.2 (-1.92%)	2,500	25.65	0	0	10,400	11,400	9,400
06/10/2025	10,400	0 (0%)	0	0	0	0	10,400	11,400	9,400
03/10/2025	10,400	0.8 (8.33%)	600	6.11	0	0	9,600	10,500	8,700
02/10/2025	9,600	-0.3 (-3.03%)	37,505	365.94	0	0	9,900	10,800	9,000
01/10/2025	9,900	0 (0%)	1,700	16.73	0	0	9,900	10,800	9,000
30/09/2025	9,900	-0.2 (-1.98%)	20,700	205.46	0	0	10,100	11,100	9,100
29/09/2025	10,100	0 (0%)	7,100	71.21	0	0	10,100	11,100	9,100
26/09/2025	10,100	-0.1 (-0.98%)	41,406	411.87	0	0	10,200	11,200	9,200
25/09/2025	10,200	0.2 (2%)	9,800	98.17	0	0	10,000	11,000	9,000
24/09/2025	10,000	-0.4 (-3.85%)	20,900	212.83	0	0	10,400	11,400	9,400
23/09/2025	10,400	0 (0%)	5,200	53.73	0	0	10,400	11,400	9,400
22/09/2025	10,400	0 (0%)	23,400	235.21	0	0	10,400	11,400	9,400
19/09/2025	10,400	0.4 (4%)	9,400	95.46	0	0	10,000	11,000	9,000
18/09/2025	10,000	-0.5 (-4.76%)	17,000	173.12	0	0	10,500	11,500	9,500
17/09/2025	10,500	0.5 (5%)	15,605	164.35	0	0	10,000	11,000	9,000
16/09/2025	10,000	-0.2 (-1.96%)	30,111	301.99	0	0	10,200	11,200	9,200
15/09/2025	10,200	0.2 (2%)	3,600	36.14	0	0	10,000	11,000	9,000
12/09/2025	10,000	0 (0%)	5,100	51.01	0	0	10,000	11,000	9,000
11/09/2025	10,000	0.5 (5.26%)	8,200	81.72	0	0	9,500	10,400	8,600
10/09/2025	9,500	-0.5 (-5%)	1,103	10.63	0	0	10,000	11,000	9,000
09/09/2025	10,000	0 (0%)	300	3	0	0	10,000	11,000	9,000
08/09/2025	10,000	-0.2 (-1.96%)	200	2	0	0	10,200	11,200	9,200
05/09/2025	10,200	0 (0%)	2,000	20.36	0	0	10,200	11,200	9,200
04/09/2025	10,200	0.2 (2%)	5,302	53.57	0	0	10,000	11,000	9,000
03/09/2025	10,000	0.2 (2.04%)	3,210	32.07	0	0	9,800	10,700	8,900
29/08/2025	9,800	-0.2 (-2%)	500	4.98	0	0	10,000	11,000	9,000
28/08/2025	10,000	0 (0%)	21	0.21	0	0	10,000	11,000	9,000
27/08/2025	10,000	0.1 (1.01%)	2,100	20.73	0	0	9,900	10,800	9,000
26/08/2025	9,900	0.3 (3.13%)	1,100	10.89	0	0	9,600	10,500	8,700
25/08/2025	9,600	0 (0%)	400	3.84	0	0	9,600	10,500	8,700
22/08/2025	9,600	-0.5 (-4.95%)	10,901	108.31	0	0	10,100	11,100	9,100
21/08/2025	10,100	0 (0%)	801	8.15	0	0	10,100	11,100	9,100
20/08/2025	10,100	-0.3 (-2.88%)	1,801	18.11	0	0	10,400	11,400	9,400
19/08/2025	10,400	0.2 (1.96%)	5,877	60.17	0	0	10,200	11,200	9,200
18/08/2025	10,200	-0.1 (-0.97%)	20,202	207.25	0	0	10,300	11,300	9,300
15/08/2025	10,300	0 (0%)	14,415	149.23	0	0	10,300	11,300	9,300
14/08/2025	10,300	-0.2 (-1.9%)	17,909	185.69	0	0	10,500	11,500	9,500
13/08/2025	10,500	0.1 (0.96%)	41,980	437.21	0	0	10,400	11,400	9,400
12/08/2025	10,400	-0.3 (-2.8%)	31,011	323.04	0	0	10,700	11,700	9,700
11/08/2025	10,700	0 (0%)	14,311	152.54	0	0	10,700	11,700	9,700
08/08/2025	10,700	0.1 (0.94%)	7,209	75.95	0	0	10,600	11,600	9,600
07/08/2025	10,600	-0.1 (-0.93%)	4,412	45.29	0	0	10,700	11,700	9,700
06/08/2025	10,700	0.1 (0.94%)	22,171	232.83	0	0	10,600	11,600	9,600
05/08/2025	10,600	-0.1 (-0.93%)	10,600	108.89	0	0	10,700	11,700	9,700
04/08/2025	10,700	0.4 (3.88%)	16,805	174.58	0	0	10,300	11,300	9,300
01/08/2025	10,300	0.3 (3%)	33,188	333.11	0	0	10,000	11,000	9,000
31/07/2025	10,000	-0.5 (-4.76%)	8,400	86.62	0	0	10,500	11,500	9,500
30/07/2025	10,500	0.8 (8.25%)	30,498	317.96	0	0	9,700	10,600	8,800
29/07/2025	9,700	-1 (-9.35%)	24,403	242.86	0	0	10,700	11,700	9,700
28/07/2025	10,700	0.2 (1.9%)	21,622	225.38	0	0	10,500	11,500	9,500
25/07/2025	10,500	-0.2 (-1.87%)	30,705	331.15	0	0	10,700	11,700	9,700
24/07/2025	10,700	0.9 (9.18%)	37,631	390.2	0	0	9,800	10,700	8,900
23/07/2025	9,800	0.5 (5.38%)	83,699	784.17	0	0	9,300	10,200	8,400
22/07/2025	9,300	0.1 (1.09%)	14,110	130.02	0	0	9,200	10,100	8,300
21/07/2025	9,200	0 (0%)	7,700	70.84	0	0	9,200	10,100	8,300
18/07/2025	9,200	0.2 (2.22%)	1,100	10.06	0	0	9,000	9,900	8,100
17/07/2025	9,000	-0.3 (-3.23%)	800	7.22	0	0	9,300	10,200	8,400
16/07/2025	9,300	0.3 (3.33%)	1,400	13.03	0	0	9,000	9,900	8,100
15/07/2025	9,000	-0.1 (-1.1%)	16,300	146.7	0	0	9,100	10,000	8,200
14/07/2025	9,100	0.1 (1.11%)	3,400	30.68	0	0	9,000	9,900	8,100
11/07/2025	9,000	0 (0%)	9,100	82.22	0	0	9,000	9,900	8,100
10/07/2025	9,000	0 (0%)	8,800	78.67	0	0	9,000	9,900	8,100
09/07/2025	9,000	0 (0%)	0	0	0	0	9,000	9,900	8,100
08/07/2025	9,000	-0.3 (-3.23%)	100	0.9	0	0	9,300	10,200	8,400
07/07/2025	9,300	0 (0%)	31,800	285.42	0	0	9,300	10,200	8,400
04/07/2025	9,300	0.3 (3.33%)	32,000	288.06	0	0	9,000	9,900	8,100
03/07/2025	9,000	-0.3 (-3.23%)	39,800	358.2	0	0	9,300	10,200	8,400
02/07/2025	9,300	0 (0%)	0	0	0	0	9,300	10,200	8,400
01/07/2025	9,300	0 (0%)	2,700	24.34	0	0	9,300	10,200	8,400

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結