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	56,200	-0.8 (-1.4%)	1,200	67.57	0	0	57,000	60,900	53,100
30/12/2025	57,000	-0.7 (-1.21%)	1,000	57	0	0	57,700	61,700	53,700
29/12/2025	57,700	0.8 (1.41%)	2,000	115.24	0	0	56,900	60,800	53,000
26/12/2025	56,900	-1 (-1.73%)	2,100	117.69	0	0	57,900	61,900	53,900
25/12/2025	57,900	0 (0%)	0	0	0	0	57,900	61,900	53,900
24/12/2025	57,900	0 (0%)	0	0	0	0	57,900	61,900	53,900
23/12/2025	57,900	2.5 (4.51%)	4,100	230.49	0	0	55,400	59,200	51,600
22/12/2025	55,400	1.5 (2.78%)	17,500	944	0	0	53,900	57,600	50,200
19/12/2025	53,900	0 (0%)	5,300	285.67	0	0	53,900	57,600	50,200
18/12/2025	53,900	0 (0%)	6,200	335.43	0	0	53,900	57,600	50,200
17/12/2025	53,900	1 (1.89%)	2,100	111.99	0	0	52,900	56,600	49,200
16/12/2025	52,900	0.1 (0.19%)	800	42.3	0	0	52,800	56,400	49,150
15/12/2025	52,800	0 (0%)	0	0	0	0	52,800	56,400	49,150
12/12/2025	52,800	0 (0%)	7,200	380.96	0	0	52,800	56,400	49,150
11/12/2025	52,800	-0.1 (-0.19%)	2,800	148.06	0	0	52,900	56,600	49,200
10/12/2025	52,900	-0.5 (-0.94%)	6,600	349.14	0	0	53,400	57,100	49,700
09/12/2025	53,400	-0.8 (-1.48%)	12,700	656.64	0	0	54,200	57,900	50,500
08/12/2025	54,200	2.2 (4.23%)	13,300	704.06	0	0	52,000	55,600	48,400
05/12/2025	52,000	-1.4 (-2.62%)	1,300	67.44	0	0	53,400	57,100	49,700
04/12/2025	53,400	-1.1 (-2.02%)	3,700	198.33	0	0	54,500	58,300	50,700
03/12/2025	54,500	-0.4 (-0.73%)	100	5.45	0	0	54,900	58,700	51,100
02/12/2025	54,900	0 (0%)	0	0	0	0	54,900	58,700	51,100
01/12/2025	54,900	-0.6 (-1.08%)	4,100	221.98	0	0	55,500	59,300	51,700
28/11/2025	55,500	-1.3 (-2.29%)	2,200	121.2	0	0	56,800	60,700	52,900
27/11/2025	56,800	-0.3 (-0.53%)	1,300	72.79	0	0	57,100	61,000	53,200
26/11/2025	57,100	-0.7 (-1.21%)	3,500	190.83	0	0	57,800	61,800	53,800
25/11/2025	57,800	-0.1 (-0.17%)	1,500	85.5	0	0	57,900	61,900	53,900
24/11/2025	57,900	3.2 (5.85%)	2,300	129.22	0	0	54,700	58,500	50,900
21/11/2025	54,700	-0.3 (-0.55%)	100	5.47	0	0	55,000	58,800	51,200
20/11/2025	55,000	2.7 (5.16%)	4,900	262.04	0	0	52,300	55,900	48,650
19/11/2025	52,300	-1.2 (-2.24%)	200	10.46	0	0	53,500	57,200	49,800
18/11/2025	53,500	1.5 (2.88%)	900	47.84	0	0	52,000	55,600	48,400
17/11/2025	52,000	0 (0%)	600	31.2	0	0	52,000	55,600	48,400
14/11/2025	52,000	0 (0%)	0	0	0	0	52,000	55,600	48,400
13/11/2025	52,000	0 (0%)	2,200	114.4	0	0	52,000	55,600	48,400
12/11/2025	52,000	-1 (-1.89%)	500	26	0	0	53,000	56,700	49,300
11/11/2025	53,000	0 (0%)	0	0	45,252	2,375.73	53,000	56,700	49,300
10/11/2025	53,000	0 (0%)	200	10.6	0	0	53,000	56,700	49,300
07/11/2025	53,000	0.1 (0.19%)	700	37.03	0	0	52,900	56,600	49,200
06/11/2025	52,900	0.9 (1.73%)	6,900	364.16	0	0	52,000	55,600	48,400
05/11/2025	52,000	1.5 (2.97%)	100	5.2	0	0	50,500	54,000	47,000
04/11/2025	50,500	0 (0%)	700	35.35	0	0	50,500	54,000	47,000
03/11/2025	50,500	-1.6 (-3.07%)	3,000	156.9	0	0	52,100	55,700	48,500
31/10/2025	52,100	0 (0%)	1,100	57.31	0	0	52,100	55,700	48,500
30/10/2025	52,100	0.1 (0.19%)	2,100	109.29	0	0	52,000	55,600	48,400
29/10/2025	52,000	0 (0%)	300	15.6	0	0	52,000	55,600	48,400
28/10/2025	52,000	0.1 (0.19%)	2,700	139.9	0	0	51,900	55,500	48,300
27/10/2025	51,900	0 (0%)	1,800	93.34	0	0	51,900	55,500	48,300
24/10/2025	51,900	-0.5 (-0.95%)	2,500	128.63	0	0	52,400	56,000	48,750
23/10/2025	52,400	-0.1 (-0.19%)	700	36.6	0	0	52,500	56,100	48,850
22/10/2025	52,500	0 (0%)	0	0	0	0	52,500	56,100	48,850
21/10/2025	52,500	2.5 (5%)	3,300	166.7	0	0	50,000	53,500	46,500
20/10/2025	50,000	-1.8 (-3.47%)	2,000	100.71	0	0	51,800	55,400	48,200
17/10/2025	51,800	0 (0%)	0	0	0	0	51,800	55,400	48,200
16/10/2025	51,800	-2.1 (-3.9%)	4,400	227.8	0	0	53,900	57,600	50,200
15/10/2025	53,900	2.4 (4.66%)	1,000	52.46	0	0	51,500	55,100	47,900
14/10/2025	51,500	1 (1.98%)	2,900	148.25	0	0	50,500	54,000	47,000
13/10/2025	50,500	-1.4 (-2.7%)	1,900	95.3	0	0	51,900	55,500	48,300
10/10/2025	51,900	0 (0%)	0	0	0	0	51,900	55,500	48,300
09/10/2025	51,900	0 (0%)	0	0	0	0	51,900	55,500	48,300
08/10/2025	51,900	0 (0%)	0	0	0	0	51,900	55,500	48,300
07/10/2025	51,900	0 (0%)	0	0	0	0	51,900	55,500	48,300
06/10/2025	51,900	0 (0%)	0	0	0	0	51,900	55,500	48,300
03/10/2025	51,900	0 (0%)	0	0	0	0	51,900	55,500	48,300
02/10/2025	51,900	0 (0%)	300	15.57	0	0	51,900	55,500	48,300
01/10/2025	51,900	-0.1 (-0.19%)	4,300	221.83	0	0	52,000	55,600	48,400
30/09/2025	52,000	0 (0%)	0	0	0	0	52,000	55,600	48,400
29/09/2025	52,000	0 (0%)	0	0	0	0	52,000	55,600	48,400
26/09/2025	52,000	0 (0%)	0	0	0	0	52,000	55,600	48,400
25/09/2025	52,000	0 (0%)	0	0	0	0	52,000	55,600	48,400
24/09/2025	52,000	0.7 (1.36%)	8,800	452.57	0	0	51,300	54,800	47,750
23/09/2025	51,300	0.4 (0.79%)	500	25.57	0	0	50,900	54,400	47,350
22/09/2025	50,900	-0.4 (-0.78%)	13,900	703.67	0	0	51,300	54,800	47,750
19/09/2025	51,300	1.3 (2.6%)	3,600	180.59	0	0	50,000	53,500	46,500
18/09/2025	50,000	-1.1 (-2.15%)	1,500	75	0	0	51,100	54,600	47,550
17/09/2025	51,100	0 (0%)	0	0	0	0	51,100	54,600	47,550
16/09/2025	51,100	0.3 (0.59%)	3,400	173.97	0	0	50,800	54,300	47,250
15/09/2025	50,800	0.95 (1.91%)	1,200	59.92	0	0	49,850	53,300	46,400
12/09/2025	49,850	-1.05 (-2.06%)	2,000	99.84	0	0	50,900	54,400	47,350
11/09/2025	50,900	-0.9 (-1.74%)	1,300	66.23	0	0	51,800	55,400	48,200
10/09/2025	51,800	2.3 (4.65%)	2,200	111.8	0	0	49,500	52,900	46,050
09/09/2025	49,500	-0.6 (-1.2%)	4,000	198.94	0	0	50,100	53,600	46,600
08/09/2025	50,100	0.5 (1.01%)	2,200	113.22	0	0	49,600	53,000	46,150
05/09/2025	49,600	0.05 (0.1%)	800	39.68	0	0	49,550	53,000	46,100
04/09/2025	49,550	-0.45 (-0.9%)	8,100	401.12	0	0	50,000	53,500	46,500
03/09/2025	50,000	-0.3 (-0.6%)	7,700	385	0	0	50,300	53,800	46,800
29/08/2025	50,300	0 (0%)	200	10.06	0	0	50,300	53,800	46,800
28/08/2025	50,300	0 (0%)	4,700	236.29	0	0	50,300	53,800	46,800
27/08/2025	50,300	1.05 (2.13%)	600	30.02	0	0	49,250	52,600	45,850
26/08/2025	49,250	-1.55 (-3.05%)	1,000	49.25	0	0	50,800	54,300	47,250
25/08/2025	50,800	1.65 (3.36%)	800	40.4	0	0	49,150	52,500	45,750
22/08/2025	49,150	-0.65 (-1.31%)	8,700	432.03	0	0	49,800	53,200	46,350
21/08/2025	49,800	0 (0%)	4,400	219.32	0	0	49,800	53,200	46,350
20/08/2025	49,800	-0.2 (-0.4%)	14,000	699.4	0	0	50,000	53,500	46,500
19/08/2025	50,000	-0.1 (-0.2%)	12,000	600.2	0	0	50,100	53,600	46,600
18/08/2025	50,100	-0.4 (-0.79%)	20,700	1,036.64	0	0	50,500	54,000	47,000
15/08/2025	50,500	-0.2 (-0.39%)	6,800	343.02	0	0	50,700	54,200	47,200
14/08/2025	50,700	0.2 (0.4%)	8,700	439.44	0	0	50,500	54,000	47,000
13/08/2025	50,500	0 (0%)	1,800	90.9	0	0	50,500	54,000	47,000
12/08/2025	50,500	0.1 (0.2%)	700	35.35	0	0	50,400	53,900	46,900
11/08/2025	50,400	-0.6 (-1.18%)	4,900	247.39	0	0	51,000	54,500	47,450
08/08/2025	51,000	0 (0%)	800	40.8	0	0	51,000	54,500	47,450
07/08/2025	51,000	0 (0%)	4,500	229.5	0	0	51,000	54,500	47,450
06/08/2025	51,000	0.2 (0.39%)	2,300	116.06	0	0	50,800	54,300	47,250
05/08/2025	50,800	0.7 (1.4%)	1,700	85.7	0	0	50,100	53,600	46,600
04/08/2025	50,100	-1.2 (-2.34%)	1,000	50.5	0	0	51,300	54,800	47,750
01/08/2025	51,300	0.5 (0.98%)	900	45.82	0	0	50,800	54,300	47,250
31/07/2025	50,800	0.7 (1.4%)	1,900	95.29	0	0	50,100	53,600	46,600
30/07/2025	50,100	-0.1 (-0.2%)	2,600	130.83	0	0	50,200	53,700	46,700
29/07/2025	50,200	-0.8 (-1.57%)	1,900	97.1	0	0	51,000	54,500	47,450
28/07/2025	51,000	0.5 (0.99%)	14,200	713.06	0	0	50,500	54,000	47,000
25/07/2025	50,500	0 (0%)	6,200	313.1	0	0	50,500	54,000	47,000
24/07/2025	50,500	-0.3 (-0.59%)	3,400	172	0	0	50,800	54,300	47,250
23/07/2025	50,800	0 (0%)	8,100	410.1	0	0	50,800	54,300	47,250
22/07/2025	50,800	-0.1 (-0.2%)	500	25.44	0	0	50,900	54,400	47,350
21/07/2025	50,900	0.4 (0.79%)	6,700	338.88	0	0	50,500	54,000	47,000
18/07/2025	50,500	-0.2 (-0.39%)	2,500	128.92	0	0	50,700	54,200	47,200
17/07/2025	50,700	0.2 (0.4%)	4,400	223.82	0	0	50,500	54,000	47,000
16/07/2025	50,500	-0.5 (-0.98%)	1,600	82	0	0	51,000	54,500	47,450
15/07/2025	51,000	1 (2%)	8,200	420.94	0	0	50,000	53,500	46,500
14/07/2025	50,000	0.1 (0.2%)	11,100	549.39	0	0	49,900	53,300	46,450
11/07/2025	49,900	0.15 (0.3%)	2,900	143.96	0	0	49,750	53,200	46,300
10/07/2025	49,750	-0.2 (-0.4%)	2,800	139.35	0	0	49,950	53,400	46,500
09/07/2025	49,950	0 (0%)	3,200	159.52	0	0	49,950	53,400	46,500
08/07/2025	49,950	0.25 (0.5%)	2,900	144.04	0	0	49,700	53,100	46,250
07/07/2025	49,700	-0.05 (-0.1%)	6,600	325.95	0	0	49,750	53,200	46,300
04/07/2025	49,750	-2.15 (-4.14%)	12,700	637.17	0	0	51,900	55,500	48,300
03/07/2025	54,400	1.4 (2.64%)	37,200	2,052.81	0	0	53,000	56,700	49,300
02/07/2025	53,000	-0.2 (-0.38%)	10,200	539.56	0	0	53,200	56,900	49,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結