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	12,700	0 (0%)	15,552	197.18	0	0	12,700	13,900	11,500
08/01/2026	12,700	0.3 (2.42%)	81,840	1,007.32	0	0	12,400	13,600	11,200
07/01/2026	12,400	-0.1 (-0.8%)	14,122	176.86	0	0	12,500	13,700	11,300
06/01/2026	12,500	0 (0%)	28,400	345.9	0	0	12,500	13,700	11,300
05/01/2026	12,500	0.3 (2.46%)	7,516	92.22	0	0	12,200	13,400	11,000
31/12/2025	12,200	0 (0%)	2,202	27.06	0	0	12,200	13,400	11,000
30/12/2025	12,200	-0.1 (-0.81%)	713	8.74	0	0	12,300	13,500	11,100
29/12/2025	12,300	0.2 (1.65%)	1,830	22.51	0	0	12,100	13,300	10,900
26/12/2025	12,100	-0.2 (-1.63%)	7,807	95.27	0	0	12,300	13,500	11,100
25/12/2025	12,300	-0.1 (-0.81%)	3,313	40.89	0	0	12,400	13,600	11,200
24/12/2025	12,400	0.1 (0.81%)	2,453	30.3	0	0	12,300	13,500	11,100
23/12/2025	12,300	0 (0%)	1,627	20.15	0	0	12,300	13,500	11,100
22/12/2025	12,300	0.2 (1.65%)	1,490	18.31	0	0	12,100	13,300	10,900
19/12/2025	12,100	-0.2 (-1.63%)	7,103	85.96	0	0	12,300	13,500	11,100
18/12/2025	12,300	0.2 (1.65%)	6,202	75.44	0	0	12,100	13,300	10,900
17/12/2025	12,100	-0.2 (-1.63%)	1,698	20.75	0	0	12,300	13,500	11,100
16/12/2025	12,300	0 (0%)	1,866	22.96	0	0	12,300	13,500	11,100
15/12/2025	12,300	-0.1 (-0.81%)	2,548	31.12	0	0	12,400	13,600	11,200
12/12/2025	12,400	0 (0%)	6,916	86.	0	0	12,400	13,600	11,200
11/12/2025	12,400	0 (0%)	6,671	82.72	0	0	12,400	13,600	11,200
10/12/2025	12,400	0.1 (0.81%)	3,902	48.	0	0	12,300	13,500	11,100
09/12/2025	12,300	-0.1 (-0.81%)	2,602	32.18	0	0	12,400	13,600	11,200
08/12/2025	12,400	0 (0%)	1,103	13.75	0	0	12,400	13,600	11,200
05/12/2025	12,400	0 (0%)	1,250	15.63	0	0	12,400	13,600	11,200
04/12/2025	12,400	0 (0%)	11,454	142.98	0	0	12,400	13,600	11,200
03/12/2025	12,400	0.3 (2.48%)	5,022	61.59	0	0	12,100	13,300	10,900
02/12/2025	12,100	-0.3 (-2.42%)	26,418	320.79	0	0	12,400	13,600	11,200
01/12/2025	12,400	0 (0%)	1,218	15.1	0	0	12,400	13,600	11,200
28/11/2025	12,400	-0.1 (-0.8%)	4,045	50.25	0	0	12,500	13,700	11,300
27/11/2025	12,500	0.2 (1.63%)	10,338	127.65	0	0	12,300	13,500	11,100
26/11/2025	12,300	-0.1 (-0.81%)	2,413	29.94	0	0	12,400	13,600	11,200
25/11/2025	12,400	-0.1 (-0.8%)	1,928	23.98	0	0	12,500	13,700	11,300
24/11/2025	12,500	0.2 (1.63%)	6,639	82.92	0	0	12,300	13,500	11,100
21/11/2025	12,300	-0.2 (-1.6%)	2,908	36	0	0	12,500	13,700	11,300
20/11/2025	12,500	0 (0%)	7,089	87.78	0	0	12,500	13,700	11,300
19/11/2025	12,500	0 (0%)	8,701	108.42	0	0	12,500	13,700	11,300
18/11/2025	12,500	0 (0%)	2,145	26.82	0	0	12,500	13,700	11,300
17/11/2025	12,500	-0.1 (-0.79%)	5,199	65.26	0	0	12,600	13,800	11,400
14/11/2025	12,600	0 (0%)	1,812	22.71	0	0	12,600	13,800	11,400
13/11/2025	12,600	-0.1 (-0.79%)	12,819	158.84	0	0	12,700	13,900	11,500
12/11/2025	12,700	0.1 (0.79%)	5,263	66.12	0	0	12,600	13,800	11,400
11/11/2025	12,600	0 (0%)	7,077	88.93	0	0	12,600	13,800	11,400
10/11/2025	12,600	0 (0%)	8,614	108.53	0	0	12,600	13,800	11,400
07/11/2025	12,600	-0.3 (-2.33%)	12,300	155.23	0	0	12,900	14,100	11,700
06/11/2025	12,900	0 (0%)	7,003	90.14	0	0	12,900	14,100	11,700
05/11/2025	12,900	0 (0%)	4,018	52.16	0	0	12,900	14,100	11,700
04/11/2025	12,900	-0.1 (-0.77%)	1,642	21.18	0	0	13,000	14,300	11,700
03/11/2025	13,000	-0.2 (-1.52%)	2,264	29.61	0	0	13,200	14,500	11,900
31/10/2025	13,200	0.3 (2.33%)	6,127	79.47	0	0	12,900	14,100	11,700
30/10/2025	12,900	0.4 (3.2%)	5,670	72.74	0	0	12,500	13,700	11,300
29/10/2025	12,500	0.3 (2.46%)	9,115	115.14	0	0	12,200	13,400	11,000
28/10/2025	12,200	-0.8 (-6.15%)	14,500	177.62	0	0	13,000	14,300	11,700
27/10/2025	13,000	0 (0%)	7,312	95.06	0	0	13,000	14,300	11,700
24/10/2025	13,000	-0.3 (-2.26%)	5,608	72.65	0	0	13,300	14,600	12,000
23/10/2025	13,300	0.3 (2.31%)	3,508	45.74	0	0	13,000	14,300	11,700
22/10/2025	13,000	-0.1 (-0.76%)	4,800	61.98	0	0	13,100	14,400	11,800
21/10/2025	13,100	-0.1 (-0.76%)	11,310	148.07	0	0	13,200	14,500	11,900
20/10/2025	13,200	-0.1 (-0.75%)	3,319	44.45	0	0	13,300	14,600	12,000
17/10/2025	13,300	0 (0%)	2,005	26.78	0	0	13,300	14,600	12,000
16/10/2025	13,300	-0.2 (-1.48%)	11,372	153.81	0	0	13,500	14,800	12,200
15/10/2025	13,500	0.1 (0.75%)	3,510	47.34	0	0	13,400	14,700	12,100
14/10/2025	13,400	-0.1 (-0.74%)	15,301	202.85	0	0	13,500	14,800	12,200
13/10/2025	13,500	0 (0%)	9,247	124.44	0	0	13,500	14,800	12,200
10/10/2025	13,500	0 (0%)	6,010	81.81	0	0	13,500	14,800	12,200
09/10/2025	13,500	0 (0%)	3,133	42.56	0	0	13,500	14,800	12,200
08/10/2025	13,500	-0.3 (-2.17%)	16,192	219.25	0	0	13,800	15,100	12,500
07/10/2025	13,800	0.3 (2.22%)	6,335	86.96	0	0	13,500	14,800	12,200
06/10/2025	13,500	0.2 (1.5%)	32,375	431.72	0	0	13,300	14,600	12,000
03/10/2025	13,300	-0.1 (-0.75%)	1,909	25.43	0	0	13,400	14,700	12,100
02/10/2025	13,400	0 (0%)	22,465	301.	0	0	13,400	14,700	12,100
01/10/2025	13,400	-0.1 (-0.74%)	30,055	403.1	0	0	13,500	14,800	12,200
30/09/2025	13,500	-0.4 (-2.88%)	12,926	174.7	0	0	13,900	15,200	12,600
29/09/2025	13,900	-0.3 (-2.11%)	2,925	41.12	0	0	14,200	15,600	12,800
26/09/2025	14,200	0.1 (0.71%)	7,115	99.7	0	0	14,100	15,500	12,700
25/09/2025	14,100	0 (0%)	2,816	39.8	0	0	14,100	15,500	12,700
24/09/2025	14,100	0.1 (0.71%)	4,636	64.83	0	0	14,000	15,400	12,600
23/09/2025	14,000	-0.5 (-3.45%)	11,466	161.03	0	0	14,500	15,900	13,100
22/09/2025	14,500	0.4 (2.84%)	15,234	210.25	0	0	14,100	15,500	12,700
19/09/2025	14,100	0 (0%)	230	3.25	0	0	14,100	15,500	12,700
18/09/2025	14,100	-0.4 (-2.76%)	9,645	135.78	0	0	14,500	15,900	13,100
17/09/2025	14,500	0 (0%)	4,821	68.86	0	0	14,500	15,900	13,100
16/09/2025	14,500	-0.1 (-0.68%)	22,170	321.7	0	0	14,600	16,000	13,200
15/09/2025	14,600	0 (0%)	5,009	72.84	0	0	14,600	16,000	13,200
12/09/2025	14,600	-0.2 (-1.35%)	2,547	37.49	0	0	14,800	16,200	13,400
11/09/2025	14,800	0.4 (2.78%)	9,468	137.74	0	0	14,400	15,800	13,000
10/09/2025	14,400	-0.1 (-0.69%)	28,416	421.42	0	0	14,500	15,900	13,100
09/09/2025	14,500	-0.1 (-0.68%)	10,408	150.1	0	0	14,600	16,000	13,200
08/09/2025	14,600	-0.4 (-2.67%)	36,295	539.92	0	0	15,000	16,500	13,500
05/09/2025	15,000	0 (0%)	29,235	440.45	0	0	15,000	16,500	13,500
04/09/2025	15,000	0.4 (2.74%)	43,652	648.89	0	0	14,600	16,000	13,200
03/09/2025	14,600	0.1 (0.69%)	8,791	129.13	0	0	14,500	15,900	13,100
29/08/2025	14,500	-0.1 (-0.68%)	41,155	600.25	0	0	14,600	16,000	13,200
28/08/2025	14,600	0.1 (0.69%)	10,311	150.7	0	0	14,500	15,900	13,100
27/08/2025	14,500	0 (0%)	27,282	399.96	0	0	14,500	15,900	13,100
26/08/2025	14,500	0.5 (3.57%)	5,613	80.54	0	0	14,000	15,400	12,600
25/08/2025	14,000	-0.9 (-6.04%)	45,663	667.98	0	0	14,900	16,300	13,500
22/08/2025	14,900	-1 (-6.29%)	40,206	609.45	0	0	15,900	17,400	14,400
21/08/2025	15,900	0.7 (4.61%)	95,253	1,489.89	0	0	15,200	16,700	13,700
20/08/2025	15,200	-0.4 (-2.56%)	47,188	708.97	0	0	15,600	17,100	14,100
19/08/2025	15,600	0.6 (4%)	140,511	2,121.97	0	0	15,000	16,500	13,500
18/08/2025	15,000	-0.5 (-3.23%)	32,432	486.35	0	0	15,500	17,000	14,000
15/08/2025	15,500	0.5 (3.33%)	69,310	1,049.17	0	0	15,000	16,500	13,500
14/08/2025	15,000	0.9 (6.38%)	232,426	3,322.25	0	0	14,100	15,500	12,700
13/08/2025	14,100	0 (0%)	13,292	187.35	0	0	14,100	15,500	12,700
12/08/2025	14,100	-0.1 (-0.7%)	75,611	1,062.23	0	0	14,200	15,600	12,800
11/08/2025	14,200	0 (0%)	34,016	485.03	0	0	14,200	15,600	12,800
08/08/2025	14,200	0.3 (2.16%)	31,940	453.87	0	0	13,900	15,200	12,600
07/08/2025	13,900	0 (0%)	23,185	321.37	0	0	13,900	15,200	12,600
06/08/2025	13,900	-0.1 (-0.71%)	23,043	322.77	0	0	14,000	15,400	12,600
05/08/2025	14,000	0 (0%)	79,067	1,111.09	0	0	14,000	15,400	12,600
04/08/2025	14,000	0.2 (1.45%)	36,013	497.74	0	0	13,800	15,100	12,500
01/08/2025	13,800	-0.1 (-0.72%)	39,768	555.92	0	0	13,900	15,200	12,600
31/07/2025	13,900	0.1 (0.72%)	37,038	512.58	0	0	13,800	15,100	12,500
30/07/2025	13,800	0.6 (4.55%)	19,524	256.35	0	0	13,200	14,500	11,900
29/07/2025	13,200	-0.7 (-5.04%)	51,528	724.11	0	0	13,900	15,200	12,600
28/07/2025	13,900	1.2 (9.45%)	62,518	836.57	0	0	12,700	13,900	11,500
25/07/2025	12,700	0.4 (3.25%)	28,506	359.68	0	0	12,300	13,500	11,100
24/07/2025	12,300	-0.1 (-0.81%)	15,642	193.58	0	0	12,400	13,600	11,200
23/07/2025	12,400	0.2 (1.64%)	31,744	395.01	0	0	12,200	13,400	11,000
22/07/2025	12,200	0 (0%)	10,468	127.39	0	0	12,200	13,400	11,000
21/07/2025	12,200	-0.1 (-0.81%)	14,592	179.82	0	0	12,300	13,500	11,100
18/07/2025	12,300	-0.1 (-0.81%)	16,410	202.44	0	0	12,400	13,600	11,200
17/07/2025	12,400	0.2 (1.64%)	28,754	357.7	0	0	12,200	13,400	11,000
16/07/2025	12,200	-0.1 (-0.81%)	10,368	126.24	0	0	12,300	13,500	11,100
15/07/2025	12,300	0.1 (0.82%)	33,110	404.16	0	0	12,200	13,400	11,000
14/07/2025	12,200	0.3 (2.52%)	11,715	141.52	0	0	11,900	13,000	10,800
11/07/2025	11,900	0.1 (0.85%)	10,474	124.81	0	0	11,800	12,900	10,700
10/07/2025	11,800	-0.4 (-3.28%)	29,378	352.39	0	0	12,200	13,400	11,000
09/07/2025	12,200	0.1 (0.83%)	38,433	470.63	0	0	12,100	13,300	10,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結