Historical Data ja - BSC

証券

Báo cáo

Tin tức

Hướng dẫn

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
09/01/2026	8,900	0.2 (2.3%)	1,500	13.29	0	0	8,700	10,000	7,400
08/01/2026	8,800	0.1 (1.15%)	2,700	23.55	0	0	8,700	10,000	7,400
07/01/2026	9,000	0 (0%)	11,930	104.04	0	0	9,000	10,300	7,700
06/01/2026	9,100	0.1 (1.11%)	13,400	121.09	0	0	9,000	10,300	7,700
05/01/2026	9,100	-0.2 (-2.15%)	2,100	18.96	0	0	9,300	10,600	8,000
31/12/2025	9,400	0.1 (1.08%)	3,104	28.93	0	0	9,300	10,600	8,000
30/12/2025	9,400	0.1 (1.08%)	4,603	42.87	0	0	9,300	10,600	8,000
29/12/2025	9,300	0.5 (5.68%)	100	0.93	0	0	8,800	10,100	7,500
26/12/2025	8,700	-0.3 (-3.33%)	5,400	47.46	0	0	9,000	10,300	7,700
25/12/2025	9,500	0.4 (4.4%)	3,200	28.64	0	0	9,100	10,400	7,800
24/12/2025	9,000	-0.4 (-4.26%)	700	6.4	0	0	9,400	10,800	8,000
23/12/2025	9,400	0.7 (8.05%)	46,900	440.88	0	0	8,700	10,000	7,400
22/12/2025	8,800	0.1 (1.15%)	2,400	20.81	0	0	8,700	10,000	7,400
19/12/2025	8,600	-0.1 (-1.15%)	3,200	27.74	0	0	8,700	10,000	7,400
18/12/2025	8,800	0 (0%)	1,400	12.21	0	0	8,800	10,100	7,500
17/12/2025	8,800	-0.1 (-1.12%)	4,800	42.42	0	0	8,900	10,200	7,600
16/12/2025	9,200	0.3 (3.37%)	1,500	13.37	0	0	8,900	10,200	7,600
15/12/2025	9,000	0.1 (1.12%)	1,000	8.89	0	0	8,900	10,200	7,600
12/12/2025	9,100	0.1 (1.11%)	600	5.36	0	0	9,000	10,300	7,700
11/12/2025	9,000	0.1 (1.12%)	600	5.42	0	0	8,900	10,200	7,600
10/12/2025	9,200	-0.1 (-1.08%)	9,700	86.64	0	0	9,300	10,600	8,000
09/12/2025	9,200	0.2 (2.22%)	4,800	44.64	0	0	9,000	10,300	7,700
08/12/2025	9,100	-0.2 (-2.15%)	3,804	34.42	0	0	9,300	10,600	8,000
05/12/2025	9,400	0 (0%)	31,800	296.93	0	0	9,400	10,800	8,000
04/12/2025	9,600	0 (0%)	10,602	99.44	0	0	9,600	11,000	8,200
03/12/2025	9,800	0.2 (2.08%)	16,600	158.91	0	0	9,600	11,000	8,200
02/12/2025	9,600	0.4 (4.35%)	300	2.89	0	0	9,200	10,500	7,900
01/12/2025	9,400	-0.1 (-1.05%)	6,200	56.9	0	0	9,500	10,900	8,100
28/11/2025	9,400	0.3 (3.3%)	30,700	291.64	0	0	9,100	10,400	7,800
27/11/2025	9,300	0.3 (3.33%)	16,000	145.68	0	0	9,000	10,300	7,700
26/11/2025	9,000	0 (0%)	12,000	107.97	0	0	9,000	10,300	7,700
25/11/2025	9,000	-0.2 (-2.17%)	7,900	70.72	0	0	9,200	10,500	7,900
24/11/2025	9,100	0.2 (2.25%)	7,200	66.55	0	0	8,900	10,200	7,600
21/11/2025	9,000	0.1 (1.12%)	15,708	140.18	0	0	8,900	10,200	7,600
20/11/2025	8,800	-0.2 (-2.22%)	13,700	122.44	0	0	9,000	10,300	7,700
19/11/2025	8,800	0.2 (2.33%)	34,808	312.02	0	0	8,600	9,800	7,400
18/11/2025	9,000	0.4 (4.65%)	39,312	339.8	0	0	8,600	9,800	7,400
17/11/2025	8,700	0.2 (2.35%)	6,700	57.76	0	0	8,500	9,700	7,300
14/11/2025	8,500	-0.3 (-3.41%)	9,600	81.6	0	0	8,800	10,100	7,500
13/11/2025	8,900	0.2 (2.3%)	10,600	93.17	0	0	8,700	10,000	7,400
12/11/2025	8,800	0 (0%)	2,000	17.38	0	0	8,800	10,100	7,500
11/11/2025	8,900	-0.1 (-1.11%)	3,400	30.06	0	0	9,000	10,300	7,700
10/11/2025	8,800	0 (0%)	15,500	139.17	0	0	8,800	10,100	7,500
07/11/2025	8,900	0 (0%)	601	5.28	0	0	8,900	10,200	7,600
06/11/2025	8,900	0.1 (1.14%)	58,357	519.86	0	0	8,800	10,100	7,500
05/11/2025	9,400	0.7 (8.05%)	16,796	148.31	0	0	8,700	10,000	7,400
04/11/2025	8,800	0.1 (1.15%)	3,201	27.81	0	0	8,700	10,000	7,400
03/11/2025	8,900	0 (0%)	6,100	52.98	0	0	8,900	10,200	7,600
31/10/2025	9,600	1.1 (12.94%)	76,267	682.17	0	0	8,500	9,700	7,300
30/10/2025	8,500	0 (0%)	5	0.04	0	0	8,500	9,700	7,300
29/10/2025	8,500	0.6 (7.59%)	6,703	57.01	0	0	7,900	9,000	6,800
28/10/2025	7,900	-0.2 (-2.47%)	4,000	31.65	0	0	8,100	9,300	6,900
27/10/2025	8,000	-0.3 (-3.61%)	1,900	15.41	0	0	8,300	9,500	7,100
24/10/2025	8,300	0.3 (3.75%)	400	3.33	0	0	8,000	9,200	6,800
23/10/2025	8,000	0 (0%)	2,800	22.47	0	0	8,000	9,200	6,800
22/10/2025	8,200	0 (0%)	9,100	72.88	0	0	8,200	9,400	7,000
21/10/2025	8,200	0 (0%)	0	0	0	0	8,200	9,400	7,000
20/10/2025	8,200	-0.1 (-1.2%)	1,319	10.76	0	0	8,300	9,500	7,100
17/10/2025	8,300	0 (0%)	0	0	0	0	8,300	9,500	7,100
16/10/2025	8,400	0.2 (2.44%)	3,200	26.4	0	0	8,200	9,400	7,000
15/10/2025	8,200	-0.2 (-2.38%)	1,200	9.85	0	0	8,400	9,600	7,200
14/10/2025	8,400	0 (0%)	0	0	0	0	8,400	9,600	7,200
13/10/2025	8,500	0.1 (1.19%)	1,200	10.13	0	0	8,400	9,600	7,200
10/10/2025	8,400	0 (0%)	601	5.05	0	0	8,400	9,600	7,200
09/10/2025	8,400	0 (0%)	2,000	16.71	0	0	8,400	9,600	7,200
08/10/2025	8,400	0 (0%)	2,300	19.22	0	0	8,400	9,600	7,200
07/10/2025	8,500	0.2 (2.41%)	6,500	54.42	0	0	8,300	9,500	7,100
06/10/2025	8,500	0.2 (2.41%)	4,800	39.85	0	0	8,300	9,500	7,100
03/10/2025	8,400	0.1 (1.2%)	3,500	29.21	0	0	8,300	9,500	7,100
02/10/2025	8,300	0 (0%)	1,300	10.81	0	0	8,300	9,500	7,100
01/10/2025	8,500	0.2 (2.41%)	9,800	81.4	0	0	8,300	9,500	7,100
30/09/2025	8,300	-0.1 (-1.19%)	9,000	74.56	0	0	8,400	9,600	7,200
29/09/2025	8,400	0.3 (3.7%)	2,110	17.75	0	0	8,100	9,300	6,900
26/09/2025	8,400	0 (0%)	27,900	226.44	0	0	8,400	9,600	7,200
25/09/2025	8,500	0 (0%)	5,802	48.79	0	0	8,500	9,700	7,300
24/09/2025	8,400	0 (0%)	300	2.55	0	0	8,400	9,600	7,200
23/09/2025	8,500	0 (0%)	3,606	30.37	0	0	8,500	9,700	7,300
22/09/2025	8,500	0 (0%)	7,901	66.94	0	0	8,500	9,700	7,300
19/09/2025	8,600	0 (0%)	2,900	24.7	0	0	8,600	9,800	7,400
18/09/2025	8,600	0 (0%)	200	1.71	0	0	8,600	9,800	7,400
17/09/2025	8,600	0.1 (1.18%)	600	5.14	0	0	8,500	9,700	7,300
16/09/2025	8,600	0 (0%)	11,600	98.65	0	0	8,600	9,800	7,400
15/09/2025	8,500	0 (0%)	2,200	18.97	0	0	8,500	9,700	7,300
12/09/2025	8,600	0.1 (1.18%)	2,500	21.37	0	0	8,500	9,700	7,300
11/09/2025	8,600	0.1 (1.18%)	3,900	32.98	0	0	8,500	9,700	7,300
10/09/2025	8,600	-0.1 (-1.15%)	2,500	21.29	0	0	8,700	10,000	7,400
09/09/2025	8,700	0 (0%)	3,200	27.68	0	0	8,700	10,000	7,400
08/09/2025	8,600	-0.2 (-2.27%)	2,900	25.14	0	0	8,800	10,100	7,500
05/09/2025	8,800	-0.1 (-1.12%)	16,727	148.02	0	0	8,900	10,200	7,600
04/09/2025	9,000	0.2 (2.27%)	26,101	231.33	0	0	8,800	10,100	7,500
03/09/2025	8,900	0.2 (2.3%)	24,208	212.4	0	0	8,700	10,000	7,400
29/08/2025	8,700	0 (0%)	10,301	89.82	0	0	8,700	10,000	7,400
28/08/2025	8,600	0.1 (1.18%)	17,600	153.35	0	0	8,500	9,700	7,300
27/08/2025	8,500	0 (0%)	7,000	59.77	0	0	8,500	9,700	7,300
26/08/2025	8,700	0.2 (2.35%)	15,500	132.05	0	0	8,500	9,700	7,300
25/08/2025	8,500	0.1 (1.19%)	8,200	69.75	0	0	8,400	9,600	7,200
22/08/2025	8,400	-0.1 (-1.18%)	17,200	144.57	0	0	8,500	9,700	7,300
21/08/2025	8,600	0.2 (2.38%)	27,783	237.15	0	0	8,400	9,600	7,200
20/08/2025	8,400	0 (0%)	17,602	147.25	0	0	8,400	9,600	7,200
19/08/2025	8,500	0 (0%)	20,100	169.21	0	0	8,500	9,700	7,300
18/08/2025	8,500	0 (0%)	5,620	47.77	0	0	8,500	9,700	7,300
15/08/2025	8,500	0 (0%)	6,002	51.05	0	0	8,500	9,700	7,300
14/08/2025	8,500	0 (0%)	6,700	57.1	0	0	8,500	9,700	7,300
13/08/2025	8,700	0.2 (2.35%)	8,200	69.32	0	0	8,500	9,700	7,300
12/08/2025	8,500	0 (0%)	13,300	112.89	0	0	8,500	9,700	7,300
11/08/2025	8,600	0 (0%)	10,500	89.24	0	0	8,600	9,800	7,400
08/08/2025	8,600	0.1 (1.18%)	15,109	129.27	0	0	8,500	9,700	7,300
07/08/2025	8,600	0 (0%)	14,030	119.93	0	0	8,600	9,800	7,400
06/08/2025	8,600	-0.1 (-1.15%)	8,400	72.24	0	0	8,700	10,000	7,400
05/08/2025	8,700	0.2 (2.35%)	14,731	128.61	0	0	8,500	9,700	7,300
04/08/2025	8,800	0.2 (2.33%)	734,102	6,241.84	0	0	8,600	9,800	7,400
01/08/2025	8,600	-0.1 (-1.15%)	4,100	35.27	0	0	8,700	10,000	7,400
31/07/2025	8,600	0.3 (3.61%)	14,200	123.31	0	0	8,300	9,500	7,100
30/07/2025	8,400	0 (0%)	6,600	54.97	0	0	8,400	9,600	7,200
29/07/2025	8,300	-0.2 (-2.35%)	11,300	94.79	0	0	8,500	9,700	7,300
28/07/2025	8,500	0 (0%)	27,500	232.68	0	0	8,500	9,700	7,300
25/07/2025	8,500	0.1 (1.19%)	9,400	79.68	0	0	8,400	9,600	7,200
24/07/2025	8,500	0.1 (1.19%)	9,000	75.41	0	0	8,400	9,600	7,200
23/07/2025	8,400	0 (0%)	5,874	49.58	0	0	8,400	9,600	7,200
22/07/2025	8,400	0 (0%)	14,602	122.53	0	0	8,400	9,600	7,200
21/07/2025	8,400	-0.1 (-1.18%)	18,200	153.31	0	0	8,500	9,700	7,300
18/07/2025	8,600	0.1 (1.18%)	13,734	116.92	0	0	8,500	9,700	7,300
17/07/2025	8,600	0.1 (1.18%)	44,531	379.73	0	0	8,500	9,700	7,300
16/07/2025	8,500	0 (0%)	8,220	69.53	0	0	8,500	9,700	7,300
15/07/2025	8,600	0.1 (1.18%)	46,000	392.98	0	0	8,500	9,700	7,300
14/07/2025	8,700	0.1 (1.16%)	20,485	173.72	0	0	8,600	9,800	7,400
11/07/2025	8,600	-0.2 (-2.27%)	4,204	36.2	0	0	8,800	10,100	7,500
10/07/2025	8,700	-0.3 (-3.33%)	24,500	215.21	0	0	9,000	10,300	7,700
09/07/2025	8,900	0.2 (2.3%)	12,000	107.61	0	0	8,700	10,000	7,400

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結