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	14,500	-0.05 (-0.34%)	13,600	196.55	0	0	14,550	15,550	13,550
30/12/2025	14,550	0 (0%)	63,300	895.68	0	0	14,550	15,550	13,550
29/12/2025	14,550	-0.15 (-1.02%)	16,000	233.99	0	0	14,700	15,700	13,700
26/12/2025	14,700	-0.05 (-0.34%)	1,200	17.66	0	0	14,750	15,750	13,750
25/12/2025	14,750	-0.15 (-1.01%)	21,300	300.88	0	0	14,900	15,900	13,900
24/12/2025	14,900	0.1 (0.68%)	25,200	375.08	0	0	14,800	15,800	13,800
23/12/2025	14,800	-0.05 (-0.34%)	6,400	94.03	0	0	14,850	15,850	13,850
22/12/2025	14,850	0.75 (5.32%)	22,800	324.14	0	0	14,100	15,050	13,150
19/12/2025	14,100	-0.6 (-4.08%)	14,000	200.02	0	0	14,700	15,700	13,700
18/12/2025	14,700	0.35 (2.44%)	13,500	194.32	0	0	14,350	15,350	13,350
17/12/2025	14,350	0 (0%)	200	2.87	0	0	14,350	15,350	13,350
16/12/2025	14,350	0.05 (0.35%)	8,600	120.81	0	0	14,300	15,300	13,300
15/12/2025	14,300	-0.6 (-4.03%)	11,900	167.68	0	0	14,900	15,900	13,900
12/12/2025	14,900	-0.1 (-0.67%)	5,300	78.21	0	0	15,000	16,050	13,950
11/12/2025	15,000	-0.05 (-0.33%)	13,600	198.91	0	0	15,050	16,100	14,000
10/12/2025	15,050	0.85 (5.99%)	32,200	466.9	0	0	14,200	15,150	13,250
09/12/2025	14,200	-0.95 (-6.27%)	19,300	283.5	0	0	15,150	16,200	14,100
08/12/2025	15,150	0.15 (1%)	65,200	976.34	0	0	15,000	16,050	13,950
05/12/2025	15,000	-0.55 (-3.54%)	22,900	345.67	0	0	15,550	16,600	14,500
04/12/2025	15,550	0.1 (0.65%)	52,000	796.02	0	0	15,450	16,500	14,400
03/12/2025	15,450	-0.1 (-0.64%)	59,400	894.25	0	0	15,550	16,600	14,500
02/12/2025	15,550	0.65 (4.36%)	96,800	1,510.58	0	0	14,900	15,900	13,900
01/12/2025	14,900	0.95 (6.81%)	146,300	2,175.1	0	0	13,950	14,900	13,000
28/11/2025	13,950	0.4 (2.95%)	24,900	340.14	0	0	13,550	14,450	12,650
27/11/2025	13,550	0 (0%)	7,100	95.53	0	0	13,550	14,450	12,650
26/11/2025	13,550	0.15 (1.12%)	29,900	404.59	0	0	13,400	14,300	12,500
25/11/2025	13,400	0 (0%)	7,000	93.81	0	0	13,400	14,300	12,500
24/11/2025	13,400	0.1 (0.75%)	41,500	549.1	0	0	13,300	14,200	12,400
21/11/2025	13,300	-0.05 (-0.37%)	5,300	69.47	0	0	13,350	14,250	12,450
20/11/2025	13,350	0.05 (0.38%)	3,800	49.83	0	0	13,300	14,200	12,400
19/11/2025	13,300	0.1 (0.76%)	25,500	331.68	0	0	13,200	14,100	12,300
18/11/2025	13,200	-0.05 (-0.38%)	8,100	105.64	0	0	13,250	14,150	12,350
17/11/2025	13,250	0.05 (0.38%)	10,600	137.51	0	0	13,200	14,100	12,300
14/11/2025	13,200	0.25 (1.93%)	23,600	305.01	0	0	12,950	13,850	12,050
13/11/2025	12,950	-0.45 (-3.36%)	20,800	269.75	0	0	13,400	14,300	12,500
12/11/2025	13,400	0.1 (0.75%)	4,200	55.45	0	0	13,300	14,200	12,400
11/11/2025	13,300	0.15 (1.14%)	26,500	343.21	0	0	13,150	14,050	12,250
10/11/2025	13,150	-0.05 (-0.38%)	300	3.95	0	0	13,200	14,100	12,300
07/11/2025	13,200	0.2 (1.54%)	3,900	50.28	0	0	13,000	13,900	12,100
06/11/2025	13,000	-0.2 (-1.52%)	10,100	131.32	0	0	13,200	14,100	12,300
05/11/2025	13,200	-0.1 (-0.75%)	6,100	79.27	0	0	13,300	14,200	12,400
04/11/2025	13,300	0 (0%)	0	0	0	0	13,300	14,200	12,400
03/11/2025	13,300	-0.05 (-0.37%)	1,100	14.58	0	0	13,350	14,250	12,450
31/10/2025	13,350	0 (0%)	4,100	54.42	0	0	13,350	14,250	12,450
30/10/2025	13,350	-0.1 (-0.74%)	7,400	93.63	0	0	13,450	14,350	12,550
29/10/2025	13,450	0.55 (4.26%)	2,900	38.37	0	0	12,900	13,800	12,000
28/10/2025	12,900	-0.7 (-5.15%)	13,400	176.77	0	0	13,600	14,550	12,650
27/10/2025	13,600	0.1 (0.74%)	2,700	36.83	0	0	13,500	14,400	12,600
24/10/2025	13,500	0.05 (0.37%)	9,500	125.41	0	0	13,450	14,350	12,550
23/10/2025	13,450	-0.05 (-0.37%)	600	8.02	0	0	13,500	14,400	12,600
22/10/2025	13,500	0 (0%)	0	0	0	0	13,500	14,400	12,600
21/10/2025	13,500	0.05 (0.37%)	6,600	87.85	0	0	13,450	14,350	12,550
20/10/2025	13,450	-0.05 (-0.37%)	13,900	185.35	0	0	13,500	14,400	12,600
17/10/2025	13,500	-0.05 (-0.37%)	9,800	131.21	0	0	13,550	14,450	12,650
16/10/2025	13,550	0.05 (0.37%)	37,500	504.51	0	0	13,500	14,400	12,600
15/10/2025	13,500	0.3 (2.27%)	17,600	235.71	0	0	13,200	14,100	12,300
14/10/2025	13,200	-0.4 (-2.94%)	42,500	568.61	0	0	13,600	14,550	12,650
13/10/2025	13,600	-0.2 (-1.45%)	10,900	146.58	0	0	13,800	14,750	12,850
10/10/2025	13,800	0.3 (2.22%)	57,200	775.1	0	0	13,500	14,400	12,600
09/10/2025	13,500	0 (0%)	37,900	511.65	0	0	13,500	14,400	12,600
08/10/2025	13,500	0.1 (0.75%)	19,700	262.41	0	0	13,400	14,300	12,500
07/10/2025	13,400	-0.2 (-1.47%)	37,000	488.89	0	0	13,600	14,550	12,650
06/10/2025	13,600	0.4 (3.03%)	33,500	443.71	0	0	13,200	14,100	12,300
03/10/2025	13,200	0.1 (0.76%)	23,200	302.9	0	0	13,100	14,000	12,200
02/10/2025	13,100	-0.15 (-1.13%)	900	11.87	0	0	13,250	14,150	12,350
01/10/2025	13,250	-0.05 (-0.38%)	11,300	147.47	0	0	13,300	14,200	12,400
30/09/2025	13,300	0 (0%)	19,000	247.88	0	0	13,300	14,200	12,400
29/09/2025	13,300	-0.15 (-1.12%)	5,800	76.6	0	0	13,450	14,350	12,550
26/09/2025	13,450	0.2 (1.51%)	23,000	296.7	0	0	13,250	14,150	12,350
25/09/2025	13,250	-0.05 (-0.38%)	30,000	391.45	0	0	13,300	14,200	12,400
24/09/2025	13,300	0.05 (0.38%)	37,400	488.06	0	0	13,250	14,150	12,350
23/09/2025	13,250	0.4 (3.11%)	82,000	1,026.79	0	0	12,850	13,700	12,000
22/09/2025	12,850	-0.95 (-6.88%)	23,000	297.52	0	0	13,800	14,750	12,850
19/09/2025	13,800	0.55 (4.15%)	40,400	564.43	0	0	13,250	14,150	12,350
18/09/2025	13,250	0.85 (6.85%)	172,300	2,248.49	0	0	12,400	13,250	11,550
17/09/2025	12,400	0.05 (0.4%)	54,400	674.05	0	0	12,350	13,200	11,500
16/09/2025	12,350	0 (0%)	13,800	170.44	0	0	12,350	13,200	11,500
15/09/2025	12,350	-0.1 (-0.8%)	6,800	83.14	0	0	12,450	13,300	11,600
12/09/2025	12,450	0.05 (0.4%)	38,100	461.82	0	0	12,400	13,250	11,550
11/09/2025	12,400	-0.05 (-0.4%)	35,100	425.42	0	0	12,450	13,300	11,600
10/09/2025	12,450	-0.05 (-0.4%)	41,800	509.12	0	0	12,500	13,350	11,650
09/09/2025	12,500	0.1 (0.81%)	56,100	679.34	0	0	12,400	13,250	11,550
08/09/2025	12,400	-0.05 (-0.4%)	37,500	457.72	0	0	12,450	13,300	11,600
05/09/2025	12,450	0.05 (0.4%)	14,000	173.39	0	0	12,400	13,250	11,550
04/09/2025	12,400	-0.1 (-0.8%)	57,600	698.06	0	0	12,500	13,350	11,650
03/09/2025	12,500	0.3 (2.46%)	18,300	222.05	0	0	12,200	13,050	11,350
29/08/2025	12,200	-0.1 (-0.81%)	19,100	235.19	0	0	12,300	13,150	11,450
28/08/2025	12,300	0.1 (0.82%)	112,200	1,363.67	0	0	12,200	13,050	11,350
27/08/2025	12,200	0 (0%)	26,900	322.41	0	0	12,200	13,050	11,350
26/08/2025	12,200	0 (0%)	12,500	150.59	0	0	12,200	13,050	11,350
25/08/2025	12,200	-0.05 (-0.41%)	4,700	56.72	0	0	12,250	13,100	11,400
22/08/2025	12,250	0.05 (0.41%)	32,400	384.46	0	0	12,200	13,050	11,350
21/08/2025	12,200	0 (0%)	44,100	523.18	0	0	12,200	13,050	11,350
20/08/2025	12,200	0 (0%)	46,600	560.12	0	0	12,200	13,050	11,350
19/08/2025	12,200	0.1 (0.83%)	38,600	459.07	0	0	12,100	12,900	11,300
18/08/2025	12,100	-0.1 (-0.82%)	38,100	458.97	0	0	12,200	13,050	11,350
15/08/2025	12,200	0.2 (1.67%)	114,800	1,383.9	0	0	12,000	12,800	11,200
14/08/2025	12,000	0.05 (0.42%)	21,500	257.48	0	0	11,950	12,750	11,150
13/08/2025	11,950	-0.25 (-2.05%)	30,900	370.56	0	0	12,200	13,050	11,350
12/08/2025	12,200	-0.1 (-0.81%)	21,600	260.36	0	0	12,300	13,150	11,450
11/08/2025	12,300	-0.2 (-1.6%)	28,900	352.39	0	0	12,500	13,350	11,650
08/08/2025	12,500	0.2 (1.63%)	54,500	673.19	0	0	12,300	13,150	11,450
07/08/2025	12,300	0 (0%)	50,800	622.47	0	0	12,300	13,150	11,450
06/08/2025	12,300	-0.05 (-0.4%)	32,100	392.5	0	0	12,350	13,200	11,500
05/08/2025	12,350	-0.05 (-0.4%)	134,700	1,624.69	0	0	12,400	13,250	11,550
04/08/2025	12,400	0.8 (6.9%)	20,400	246.4	0	0	11,600	12,400	10,800
01/08/2025	11,600	-0.3 (-2.52%)	1,200	13.85	0	0	11,900	12,700	11,100
31/07/2025	11,900	-0.05 (-0.42%)	20,500	239.93	0	0	11,950	12,750	11,150
30/07/2025	11,950	-0.05 (-0.42%)	20,000	230.95	0	0	12,000	12,800	11,200
29/07/2025	12,000	-0.35 (-2.83%)	68,500	810.94	0	0	12,350	13,200	11,500
28/07/2025	12,350	-0.1 (-0.8%)	53,200	642.14	0	0	12,450	13,300	11,600
25/07/2025	12,450	0.05 (0.4%)	26,000	317.8	0	0	12,400	13,250	11,550
24/07/2025	12,400	-0.25 (-1.98%)	82,200	999.94	0	0	12,650	13,500	11,800
23/07/2025	12,650	0.15 (1.2%)	12,600	155.54	0	0	12,500	13,350	11,650
22/07/2025	12,500	-0.2 (-1.57%)	7,300	90.55	0	0	12,700	13,550	11,850
21/07/2025	12,700	0.25 (2.01%)	34,400	427.72	0	0	12,450	13,300	11,600
18/07/2025	12,450	-0.05 (-0.4%)	42,200	523.27	0	0	12,500	13,350	11,650
17/07/2025	12,500	0.05 (0.4%)	43,700	541.89	0	0	12,450	13,300	11,600
16/07/2025	12,450	0.15 (1.22%)	53,900	662.51	0	0	12,300	13,150	11,450
15/07/2025	12,300	0.1 (0.82%)	57,200	698.54	0	0	12,200	13,050	11,350
14/07/2025	12,200	0.1 (0.83%)	80,700	978.85	0	0	12,100	12,900	11,300
11/07/2025	12,100	0.1 (0.83%)	38,900	467.39	0	0	12,000	12,800	11,200
10/07/2025	12,000	0 (0%)	51,400	615.4	0	0	12,000	12,800	11,200
09/07/2025	12,000	0.05 (0.42%)	95,500	1,141.04	0	0	11,950	12,750	11,150
08/07/2025	11,950	0.05 (0.42%)	108,000	1,284.33	0	0	11,900	12,700	11,100
07/07/2025	11,900	0 (0%)	144,600	1,711.37	0	0	11,900	12,700	11,100
04/07/2025	11,900	0 (0%)	230,800	2,743.67	0	0	11,900	12,700	11,100
03/07/2025	11,900	0.15 (1.28%)	296,100	3,505.04	0	0	11,750	12,550	10,950

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結