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	12,700	0.7 (5.83%)	1,858	22.19	0	0	12,000	13,800	10,200
30/12/2025	12,000	-0.7 (-5.51%)	1,011	12.14	0	0	12,700	14,600	10,800
29/12/2025	12,700	0.3 (2.42%)	110	1.4	0	0	12,400	14,200	10,600
26/12/2025	12,400	0.1 (0.81%)	515	6.39	0	0	12,300	14,100	10,500
25/12/2025	11,800	-0.7 (-5.6%)	6,149	75.43	0	0	12,500	14,300	10,700
24/12/2025	12,900	0.7 (5.74%)	6,700	83.45	0	0	12,200	14,000	10,400
23/12/2025	12,200	0.6 (5.17%)	2,900	35.24	0	0	11,600	13,300	9,900
22/12/2025	12,000	0.2 (1.69%)	8,310	96.64	0	0	11,800	13,500	10,100
19/12/2025	11,800	-0.1 (-0.84%)	1,100	12.99	0	0	11,900	13,600	10,200
18/12/2025	11,900	0 (0%)	205	2.44	0	0	11,900	13,600	10,200
17/12/2025	11,700	0.2 (1.74%)	420	4.99	0	0	11,500	13,200	9,800
16/12/2025	11,400	0 (0%)	1,509	17.29	0	0	11,400	13,100	9,700
15/12/2025	11,500	0.1 (0.88%)	6,014	68.75	0	0	11,400	13,100	9,700
12/12/2025	11,300	-0.1 (-0.88%)	10,100	115.1	0	0	11,400	13,100	9,700
11/12/2025	11,500	-0.1 (-0.86%)	11,051	126.3	0	0	11,600	13,300	9,900
10/12/2025	11,800	-0.2 (-1.67%)	15,803	183.32	0	0	12,000	13,800	10,200
09/12/2025	12,000	0.4 (3.45%)	1,204	14.44	0	0	11,600	13,300	9,900
08/12/2025	12,300	-0.1 (-0.81%)	23,361	271.45	0	0	12,400	14,200	10,600
05/12/2025	12,300	-0.3 (-2.38%)	2,631	32.74	0	0	12,600	14,400	10,800
04/12/2025	12,800	-0.1 (-0.78%)	12,915	162.74	0	0	12,900	14,800	11,000
03/12/2025	13,000	0 (0%)	8,126	105.	0	0	13,000	14,900	11,100
02/12/2025	12,700	-1.2 (-8.63%)	8,770	113.81	0	0	13,900	15,900	11,900
01/12/2025	13,800	0.3 (2.22%)	1,401	19.53	0	0	13,500	15,500	11,500
28/11/2025	13,100	-0.5 (-3.68%)	509	6.88	0	0	13,600	15,600	11,600
27/11/2025	13,800	0.5 (3.76%)	1,930	26.25	0	0	13,300	15,200	11,400
26/11/2025	13,300	0.3 (2.31%)	160	2.11	0	0	13,000	14,900	11,100
25/11/2025	13,300	0.6 (4.72%)	1,700	22.13	0	0	12,700	14,600	10,800
24/11/2025	12,700	-0.5 (-3.79%)	2,336	29.72	0	0	13,200	15,100	11,300
21/11/2025	13,200	0 (0%)	0	0	0	0	13,200	15,100	11,300
20/11/2025	13,200	0 (0%)	100	1.32	0	0	13,200	15,100	11,300
19/11/2025	13,000	0 (0%)	2,100	27.79	0	0	13,000	14,900	11,100
18/11/2025	12,800	-0.5 (-3.76%)	1,710	22.24	0	0	13,300	15,200	11,400
17/11/2025	13,400	0 (0%)	600	7.99	0	0	13,400	15,400	11,400
14/11/2025	13,300	0 (0%)	205	2.74	0	0	13,300	15,200	11,400
13/11/2025	13,300	-0.3 (-2.21%)	100	1.33	0	0	13,600	15,600	11,600
12/11/2025	13,600	0.3 (2.26%)	1,300	17.68	0	0	13,300	15,200	11,400
11/11/2025	13,500	-0.2 (-1.46%)	600	8	0	0	13,700	15,700	11,700
10/11/2025	13,700	0 (0%)	0	0	0	0	13,700	15,700	11,700
07/11/2025	13,700	0 (0%)	5	0.07	0	0	13,700	15,700	11,700
06/11/2025	13,700	0.2 (1.48%)	210	2.86	0	0	13,500	15,500	11,500
05/11/2025	13,700	0.1 (0.74%)	900	12.12	0	0	13,600	15,600	11,600
04/11/2025	13,600	0.6 (4.62%)	713	9.68	0	0	13,000	14,900	11,100
03/11/2025	13,400	0 (0%)	1,791	23.31	0	0	13,400	15,400	11,400
31/10/2025	13,500	0.3 (2.27%)	1,409	18.87	0	0	13,200	15,100	11,300
30/10/2025	13,200	0.1 (0.76%)	278	3.66	0	0	13,100	15,000	11,200
29/10/2025	13,000	-0.1 (-0.76%)	2,293	29.97	0	0	13,100	15,000	11,200
28/10/2025	12,800	-0.3 (-2.29%)	7,100	92.98	0	0	13,100	15,000	11,200
27/10/2025	13,100	0 (0%)	70	0.92	0	0	13,100	15,000	11,200
24/10/2025	13,100	-0.5 (-3.68%)	1,300	16.99	0	0	13,600	15,600	11,600
23/10/2025	13,100	-0.8 (-5.76%)	2,000	27.15	0	0	13,900	15,900	11,900
22/10/2025	13,900	-0.4 (-2.8%)	100	1.39	0	0	14,300	16,400	12,200
21/10/2025	14,300	0 (0%)	17	0.24	0	0	14,300	16,400	12,200
20/10/2025	14,300	-0.2 (-1.38%)	200	2.86	0	0	14,500	16,600	12,400
17/10/2025	15,700	0.9 (6.08%)	2,112	30.68	0	0	14,800	17,000	12,600
16/10/2025	14,700	0.2 (1.38%)	14,813	219.	0	0	14,500	16,600	12,400
15/10/2025	14,500	0.7 (5.07%)	11,964	173.34	0	0	13,800	15,800	11,800
14/10/2025	13,900	0.2 (1.46%)	5,400	74.69	0	0	13,700	15,700	11,700
13/10/2025	13,900	0.4 (2.96%)	4,735	64.8	0	0	13,500	15,500	11,500
10/10/2025	13,400	-0.9 (-6.29%)	13,352	180.74	0	0	14,300	16,400	12,200
09/10/2025	14,700	0.7 (5%)	1,167	16.72	957,100	13,399.4	14,000	16,100	11,900
08/10/2025	14,000	-0.2 (-1.41%)	2,010	28.24	0	0	14,200	16,300	12,100
07/10/2025	14,400	0.6 (4.35%)	5,531	78.57	0	0	13,800	15,800	11,800
06/10/2025	13,800	-0.3 (-2.13%)	3,174	43.65	0	0	14,100	16,200	12,000
03/10/2025	14,000	-0.2 (-1.41%)	224	3.16	0	0	14,200	16,300	12,100
02/10/2025	14,200	-0.2 (-1.39%)	1,300	18.47	0	0	14,400	16,500	12,300
01/10/2025	14,400	0.5 (3.6%)	501	7.22	0	0	13,900	15,900	11,900
30/09/2025	13,600	-1.7 (-11.11%)	12,055	168.1	0	0	15,300	17,500	13,100
29/09/2025	15,000	0.6 (4.17%)	1,610	24.69	0	0	14,400	16,500	12,300
26/09/2025	14,400	-0.1 (-0.69%)	222	3.2	0	0	14,500	16,600	12,400
25/09/2025	14,400	0.1 (0.7%)	410	5.96	0	0	14,300	16,400	12,200
24/09/2025	14,400	0.9 (6.67%)	451	6.45	0	0	13,500	15,500	11,500
23/09/2025	13,700	-0.2 (-1.44%)	7,589	102.29	0	0	13,900	15,900	11,900
22/09/2025	13,800	-0.3 (-2.13%)	7,170	99.37	0	0	14,100	16,200	12,000
19/09/2025	14,000	-0.2 (-1.41%)	1,200	16.87	0	0	14,200	16,300	12,100
18/09/2025	14,400	0 (0%)	1,010	14.31	0	0	14,400	16,500	12,300
17/09/2025	14,200	-0.2 (-1.39%)	3,812	54.81	0	0	14,400	16,500	12,300
16/09/2025	14,800	0.3 (2.07%)	6,827	98.25	0	0	14,500	16,600	12,400
15/09/2025	15,000	0 (0%)	7,700	111.7	0	0	15,000	17,200	12,800
12/09/2025	14,000	-0.3 (-2.1%)	11,250	169.19	0	0	14,300	16,400	12,200
11/09/2025	14,100	-1.2 (-7.84%)	11,140	159.39	0	0	15,300	17,500	13,100
10/09/2025	15,000	-2 (-11.76%)	12,020	184.55	0	0	17,000	19,500	14,500
09/09/2025	16,700	-0.6 (-3.47%)	5,110	86.95	0	0	17,300	19,800	14,800
08/09/2025	17,200	-1.6 (-8.51%)	5,560	96.11	0	0	18,800	21,600	16,000
05/09/2025	18,800	2.3 (13.94%)	8,011	150.21	0	0	16,500	18,900	14,100
04/09/2025	23,800	1.2 (5.31%)	39,903	938.56	0	0	22,600	25,900	19,300
03/09/2025	23,500	2.7 (12.98%)	49,185	1,109.85	0	0	20,800	23,900	17,700
29/08/2025	20,400	0.6 (3.03%)	2,038	42.54	0	0	19,800	22,700	16,900
28/08/2025	20,500	1.9 (10.22%)	12,452	246.46	0	0	18,600	21,300	15,900
27/08/2025	18,900	-0.2 (-1.05%)	3,014	56.15	0	0	19,100	21,900	16,300
26/08/2025	19,200	0.3 (1.59%)	4,862	92.68	0	0	18,900	21,700	16,100
25/08/2025	18,800	0 (0%)	2,510	47.48	0	0	18,800	21,600	16,000
22/08/2025	18,800	0 (0%)	1,944	36.64	0	0	18,800	21,600	16,000
21/08/2025	19,000	0.2 (1.06%)	2,748	51.53	0	0	18,800	21,600	16,000
20/08/2025	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
19/08/2025	19,000	0 (0%)	4,540	85.35	0	0	19,000	21,800	16,200
18/08/2025	19,000	0 (0%)	40	0.76	0	0	19,000	21,800	16,200
15/08/2025	19,000	0 (0%)	1,150	21.85	0	0	19,000	21,800	16,200
14/08/2025	19,000	0 (0%)	0	0	0	0	19,000	21,800	16,200
13/08/2025	19,000	0 (0%)	5	0.1	0	0	19,000	21,800	16,200
12/08/2025	19,900	1 (5.29%)	5,000	94.8	0	0	18,900	21,700	16,100
11/08/2025	18,400	-0.8 (-4.17%)	3,102	58.76	0	0	19,200	22,000	16,400
08/08/2025	19,200	0 (0%)	5,402	103.72	0	0	19,200	22,000	16,400
07/08/2025	19,000	1.1 (6.15%)	900	17.32	0	0	17,900	20,500	15,300
06/08/2025	18,000	0.7 (4.05%)	1,500	26.9	0	0	17,300	19,800	14,800
05/08/2025	17,200	-0.8 (-4.44%)	6,600	114.16	0	0	18,000	20,700	15,300
04/08/2025	18,000	0.2 (1.12%)	812	14.61	0	0	17,800	20,400	15,200
01/08/2025	17,800	0 (0%)	0	0	0	0	17,800	20,400	15,200
31/07/2025	17,800	-0.2 (-1.11%)	1,602	28.44	0	0	18,000	20,700	15,300
30/07/2025	18,000	0 (0%)	392	6.95	0	0	18,000	20,700	15,300
29/07/2025	18,000	0 (0%)	110	1.98	0	0	18,000	20,700	15,300
28/07/2025	18,000	-0.5 (-2.7%)	805	14.49	0	0	18,500	21,200	15,800
25/07/2025	18,500	0.5 (2.78%)	105	1.94	0	0	18,000	20,700	15,300
24/07/2025	18,500	0.6 (3.35%)	669	12.05	970,000	19,400	17,900	20,500	15,300
23/07/2025	17,600	0.1 (0.57%)	5,266	94.36	0	0	17,500	20,100	14,900
22/07/2025	17,500	0 (0%)	202	3.54	0	0	17,500	20,100	14,900
21/07/2025	17,700	0.4 (2.31%)	2,119	37.1	0	0	17,300	19,800	14,800
18/07/2025	17,000	-0.5 (-2.86%)	814	14.11	0	0	17,500	20,100	14,900
17/07/2025	17,500	0 (0%)	0	0	0	0	17,500	20,100	14,900
16/07/2025	17,500	0 (0%)	822	14.38	0	0	17,500	20,100	14,900
15/07/2025	17,500	0.5 (2.94%)	430	7.53	0	0	17,000	19,500	14,500
14/07/2025	17,000	0 (0%)	0	0	0	0	17,000	19,500	14,500
11/07/2025	17,000	0 (0%)	3,400	57.8	0	0	17,000	19,500	14,500
10/07/2025	17,000	0 (0%)	1	0.02	0	0	17,000	19,500	14,500
09/07/2025	17,000	0 (0%)	1,100	18.7	0	0	17,000	19,500	14,500
08/07/2025	17,000	0 (0%)	15,802	267.98	0	0	17,000	19,500	14,500
07/07/2025	17,000	0 (0%)	300	5.1	0	0	17,000	19,500	14,500
04/07/2025	17,000	0.1 (0.59%)	305	5.18	0	0	16,900	19,400	14,400
03/07/2025	17,000	0.2 (1.19%)	3,000	50.8	0	0	16,800	19,300	14,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結