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	7,200	0.5 (7.46%)	200	1.44	0	0	6,700	7,700	5,700
30/12/2025	6,200	-1 (-13.89%)	3,505	23.39	0	0	7,200	8,200	6,200
29/12/2025	7,200	0 (0%)	1,611	11.6	0	0	7,200	8,200	6,200
26/12/2025	7,200	0 (0%)	1,551	11.17	0	0	7,200	8,200	6,200
25/12/2025	7,200	-0.1 (-1.37%)	304	2.19	0	0	7,300	8,300	6,300
24/12/2025	7,300	0 (0%)	500	3.65	0	0	7,300	8,300	6,300
23/12/2025	7,300	0 (0%)	912	6.71	0	0	7,300	8,300	6,300
22/12/2025	7,300	0 (0%)	200	1.45	0	0	7,300	8,300	6,300
19/12/2025	7,200	0.1 (1.41%)	200	1.45	0	0	7,100	8,100	6,100
18/12/2025	7,100	-1.1 (-13.41%)	114	0.81	0	0	8,200	9,400	7,000
17/12/2025	8,200	0 (0%)	0	0	0	0	8,200	9,400	7,000
16/12/2025	8,200	0 (0%)	300	2.46	0	0	8,200	9,400	7,000
15/12/2025	8,200	0 (0%)	5,628	46.15	0	0	8,200	9,400	7,000
12/12/2025	8,200	0 (0%)	500	4.1	0	0	8,200	9,400	7,000
11/12/2025	8,200	0.1 (1.23%)	312	2.56	0	0	8,100	9,300	6,900
10/12/2025	8,100	0 (0%)	401	3.25	0	0	8,100	9,300	6,900
09/12/2025	8,100	0 (0%)	5	0.04	0	0	8,100	9,300	6,900
08/12/2025	8,100	0 (0%)	201	1.63	0	0	8,100	9,300	6,900
05/12/2025	8,100	-0.5 (-5.81%)	549	4.46	0	0	8,600	9,800	7,400
04/12/2025	8,000	0 (0%)	1,402	12.01	0	0	8,000	9,200	6,800
03/12/2025	8,000	0.2 (2.56%)	3,627	28.91	0	0	7,800	8,900	6,700
02/12/2025	7,800	0 (0%)	633	4.94	0	0	7,800	8,900	6,700
01/12/2025	7,800	0 (0%)	329	2.57	0	0	7,800	8,900	6,700
28/11/2025	7,800	0.1 (1.3%)	4,400	34.33	0	0	7,700	8,800	6,600
27/11/2025	7,700	-0.4 (-4.94%)	1,300	10.02	0	0	8,100	9,300	6,900
26/11/2025	8,100	0 (0%)	260	2.1	0	0	8,100	9,300	6,900
25/11/2025	8,100	0 (0%)	2,020	16.38	0	0	8,100	9,300	6,900
24/11/2025	8,100	0 (0%)	200	1.6	0	0	8,100	9,300	6,900
21/11/2025	8,100	-0.8 (-8.99%)	7,609	61.44	0	0	8,900	10,200	7,600
20/11/2025	9,000	0.5 (5.88%)	630	5.62	0	0	8,500	9,700	7,300
19/11/2025	8,500	0 (0%)	0	0	0	0	8,500	9,700	7,300
18/11/2025	8,500	0 (0%)	200	1.7	0	0	8,500	9,700	7,300
17/11/2025	8,500	0 (0%)	14	0.12	0	0	8,500	9,700	7,300
14/11/2025	8,500	-0.2 (-2.3%)	1,707	14.51	0	0	8,700	10,000	7,400
13/11/2025	8,700	0.4 (4.82%)	901	7.8	0	0	8,300	9,500	7,100
12/11/2025	8,300	0 (0%)	822	6.82	0	0	8,300	9,500	7,100
11/11/2025	8,500	0 (0%)	458	3.79	0	0	8,500	9,700	7,300
10/11/2025	8,000	0 (0%)	517	4.36	0	0	8,000	9,200	6,800
07/11/2025	8,000	0 (0%)	4	0.03	0	0	8,000	9,200	6,800
06/11/2025	8,000	-0.8 (-9.09%)	100	0.8	0	0	8,800	10,100	7,500
05/11/2025	8,800	0.5 (6.02%)	811	7.13	0	0	8,300	9,500	7,100
04/11/2025	8,300	0 (0%)	2,909	24.14	0	0	8,300	9,500	7,100
03/11/2025	8,400	0.1 (1.2%)	1,401	11.67	0	0	8,300	9,500	7,100
31/10/2025	8,300	0.1 (1.22%)	903	7.49	0	0	8,200	9,400	7,000
30/10/2025	8,200	-0.3 (-3.53%)	2,041	16.74	0	0	8,500	9,700	7,300
29/10/2025	8,500	0 (0%)	18	0.15	0	0	8,500	9,700	7,300
28/10/2025	8,500	-0.1 (-1.16%)	5,700	48.42	0	0	8,600	9,800	7,400
27/10/2025	8,600	0 (0%)	5	0.04	0	0	8,600	9,800	7,400
24/10/2025	8,600	-0.7 (-7.53%)	2,505	21.57	0	0	9,300	10,600	8,000
23/10/2025	9,200	0.8 (9.52%)	433	4.03	0	0	8,400	9,600	7,200
22/10/2025	8,400	-0.1 (-1.18%)	1,224	10.28	0	0	8,500	9,700	7,300
21/10/2025	8,500	0 (0%)	3,172	26.96	0	0	8,500	9,700	7,300
20/10/2025	8,500	0.2 (2.41%)	1,430	12.17	0	0	8,300	9,500	7,100
17/10/2025	8,300	-0.2 (-2.35%)	4,300	35.6	0	0	8,500	9,700	7,300
16/10/2025	8,500	-0.1 (-1.16%)	200	1.7	0	0	8,600	9,800	7,400
15/10/2025	8,500	-0.1 (-1.16%)	605	5.17	0	0	8,600	9,800	7,400
14/10/2025	8,600	0 (0%)	400	3.44	0	0	8,600	9,800	7,400
13/10/2025	8,600	0 (0%)	3,200	27.41	0	0	8,600	9,800	7,400
10/10/2025	8,600	0 (0%)	4,802	41.29	0	0	8,600	9,800	7,400
09/10/2025	8,500	0 (0%)	1,005	8.62	0	0	8,500	9,700	7,300
08/10/2025	8,400	-0.2 (-2.33%)	1,550	13.12	0	0	8,600	9,800	7,400
07/10/2025	8,600	0 (0%)	4,002	34.39	0	0	8,600	9,800	7,400
06/10/2025	8,600	0 (0%)	2,117	18.21	0	0	8,600	9,800	7,400
03/10/2025	8,600	-0.1 (-1.15%)	2,169	18.66	0	0	8,700	10,000	7,400
02/10/2025	8,600	-0.3 (-3.37%)	1,821	15.82	0	0	8,900	10,200	7,600
01/10/2025	8,900	0 (0%)	570	5.15	0	0	8,900	10,200	7,600
30/09/2025	8,900	0.1 (1.14%)	2,352	20.94	0	0	8,800	10,100	7,500
29/09/2025	8,800	-0.1 (-1.12%)	2,032	17.94	0	0	8,900	10,200	7,600
26/09/2025	8,900	0.2 (2.3%)	2,160	19.19	0	0	8,700	10,000	7,400
25/09/2025	8,800	0 (0%)	4,900	42.82	0	0	8,800	10,100	7,500
24/09/2025	8,900	0.1 (1.14%)	2,100	18.58	0	0	8,800	10,100	7,500
23/09/2025	8,800	0 (0%)	1,762	15.48	0	0	8,800	10,100	7,500
22/09/2025	8,800	0 (0%)	1,679	14.86	0	0	8,800	10,100	7,500
19/09/2025	8,900	0 (0%)	4,830	42.53	0	0	8,900	10,200	7,600
18/09/2025	8,900	0.1 (1.14%)	1,403	12.48	0	0	8,800	10,100	7,500
17/09/2025	8,800	-0.2 (-2.22%)	3,256	28.79	0	0	9,000	10,300	7,700
16/09/2025	9,000	0 (0%)	3,247	29.11	0	0	9,000	10,300	7,700
15/09/2025	8,900	-0.1 (-1.11%)	5,869	52.54	0	0	9,000	10,300	7,700
12/09/2025	9,000	0.2 (2.27%)	3,803	34.07	0	0	8,800	10,100	7,500
11/09/2025	9,000	0.2 (2.27%)	7,006	61.78	0	0	8,800	10,100	7,500
10/09/2025	8,400	-0.7 (-7.69%)	2,420	21.19	0	0	9,100	10,400	7,800
09/09/2025	9,100	-0.1 (-1.09%)	4,005	36.26	0	0	9,200	10,500	7,900
08/09/2025	9,200	0.2 (2.22%)	3,060	28.28	0	0	9,000	10,300	7,700
05/09/2025	9,000	-0.1 (-1.1%)	14,115	127.41	0	0	9,100	10,400	7,800
04/09/2025	9,100	0 (0%)	5,716	52.06	0	0	9,100	10,400	7,800
03/09/2025	9,100	0 (0%)	5,756	52.39	0	0	9,100	10,400	7,800
29/08/2025	9,200	0.3 (3.37%)	7,008	63.91	0	0	8,900	10,200	7,600
28/08/2025	8,900	-0.2 (-2.2%)	3,605	31.97	0	0	9,100	10,400	7,800
27/08/2025	9,100	0.1 (1.11%)	4,810	43.77	0	0	9,000	10,300	7,700
26/08/2025	9,100	0.1 (1.11%)	2,306	20.83	0	0	9,000	10,300	7,700
25/08/2025	9,000	-0.1 (-1.1%)	5,421	48.64	0	0	9,100	10,400	7,800
22/08/2025	9,100	0 (0%)	904	8.22	0	0	9,100	10,400	7,800
21/08/2025	9,100	0 (0%)	2,100	19.08	0	0	9,100	10,400	7,800
20/08/2025	9,100	0 (0%)	724	6.61	0	0	9,100	10,400	7,800
19/08/2025	9,000	0 (0%)	2,918	26.49	0	0	9,000	10,300	7,700
18/08/2025	9,000	0 (0%)	8,456	76.37	0	0	9,000	10,300	7,700
15/08/2025	9,000	-0.1 (-1.1%)	5,206	47.02	0	0	9,100	10,400	7,800
14/08/2025	9,000	-0.4 (-4.26%)	10,074	91.45	0	0	9,400	10,800	8,000
13/08/2025	9,100	0 (0%)	7,503	70.7	0	0	9,100	10,400	7,800
12/08/2025	9,000	-0.3 (-3.23%)	13,905	126.17	0	0	9,300	10,600	8,000
11/08/2025	9,300	0 (0%)	7,003	65.11	0	0	9,300	10,600	8,000
08/08/2025	9,400	0 (0%)	8,307	76.97	0	0	9,400	10,800	8,000
07/08/2025	9,500	0 (0%)	14,008	132.	0	0	9,500	10,900	8,100
06/08/2025	9,400	0.4 (4.44%)	13,700	130.79	0	0	9,000	10,300	7,700
05/08/2025	9,000	-0.3 (-3.23%)	19,208	172.75	0	0	9,300	10,600	8,000
04/08/2025	9,300	0 (0%)	2,505	23.29	0	0	9,300	10,600	8,000
01/08/2025	9,300	0.3 (3.33%)	3,202	29.7	0	0	9,000	10,300	7,700
31/07/2025	9,000	-0.1 (-1.1%)	3,800	34.2	0	0	9,100	10,400	7,800
30/07/2025	9,000	-0.3 (-3.23%)	6,300	57.06	0	0	9,300	10,600	8,000
29/07/2025	9,200	-0.2 (-2.13%)	9,360	86.6	0	0	9,400	10,800	8,000
28/07/2025	9,400	-0.1 (-1.05%)	6,000	56.37	0	0	9,500	10,900	8,100
25/07/2025	9,500	-0.1 (-1.04%)	9,299	88.36	0	0	9,600	11,000	8,200
24/07/2025	9,600	0 (0%)	1,000	9.6	0	0	9,600	11,000	8,200
23/07/2025	9,600	-0.1 (-1.03%)	6,627	63.73	0	0	9,700	11,100	8,300
22/07/2025	9,700	-0.1 (-1.02%)	5,701	55.33	0	0	9,800	11,200	8,400
21/07/2025	9,800	-0.1 (-1.01%)	5,540	54.35	0	0	9,900	11,300	8,500
18/07/2025	9,900	0.1 (1.02%)	4,408	43.84	0	0	9,800	11,200	8,400
17/07/2025	9,900	0.3 (3.13%)	12,807	125.96	0	0	9,600	11,000	8,200
16/07/2025	9,800	-0.2 (-2%)	8,806	84.63	0	0	10,000	11,500	8,500
15/07/2025	10,000	-0.3 (-2.91%)	8,402	83.73	0	0	10,300	11,800	8,800
14/07/2025	10,300	0.4 (4.04%)	1,508	15.55	0	0	9,900	11,300	8,500
11/07/2025	10,400	0.3 (2.97%)	7,101	70.35	0	0	10,100	11,600	8,600
10/07/2025	10,200	0.1 (0.99%)	16,100	162.23	0	0	10,100	11,600	8,600
09/07/2025	10,200	0.8 (8.51%)	6,671	67.62	0	0	9,400	10,800	8,000
08/07/2025	9,400	0.2 (2.17%)	4,216	39.66	0	0	9,200	10,500	7,900
07/07/2025	9,400	0.1 (1.08%)	3,723	34.13	0	0	9,300	10,600	8,000
04/07/2025	9,000	-0.4 (-4.26%)	612	5.67	0	0	9,400	10,800	8,000
03/07/2025	9,900	0.6 (6.45%)	1,108	10.37	0	0	9,300	10,600	8,000
02/07/2025	9,300	0.1 (1.09%)	5,217	48.52	0	0	9,200	10,500	7,900
01/07/2025	9,200	-0.3 (-3.16%)	102	0.94	0	0	9,500	10,900	8,100

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結