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
06/01/2026	17,000	0 (0%)	950	16.16	0	0	17,000	18,700	15,300
05/01/2026	17,000	0 (0%)	1,000	17	0	0	17,000	18,700	15,300
31/12/2025	17,000	0 (0%)	50	0.85	0	0	17,000	18,700	15,300
30/12/2025	17,000	-0.5 (-2.86%)	1,000	17	0	0	17,500	19,200	15,800
29/12/2025	17,500	0.4 (2.34%)	602	10.53	0	0	17,100	18,800	15,400
26/12/2025	17,100	0.5 (3.01%)	590	10.01	0	0	16,600	18,200	15,000
25/12/2025	16,600	-0.7 (-4.05%)	1,721	29.61	0	0	17,300	19,000	15,600
24/12/2025	17,300	0 (0%)	5	0.09	0	0	17,300	19,000	15,600
23/12/2025	17,300	0 (0%)	150	2.6	0	0	17,300	19,000	15,600
22/12/2025	17,300	0 (0%)	937	16.16	0	0	17,300	19,000	15,600
19/12/2025	17,300	-0.1 (-0.57%)	1,210	20.93	0	0	17,400	19,100	15,700
18/12/2025	17,400	-0.2 (-1.14%)	2,853	49.53	0	0	17,600	19,300	15,900
17/12/2025	17,600	-0.2 (-1.12%)	806	13.97	0	0	17,800	19,500	16,100
16/12/2025	17,800	0.2 (1.14%)	8,359	135.93	0	0	17,600	19,300	15,900
15/12/2025	17,600	0 (0%)	0	0	0	0	17,600	19,300	15,900
12/12/2025	17,600	0 (0%)	2	0.04	0	0	17,600	19,300	15,900
11/12/2025	17,600	0 (0%)	6	0.11	0	0	17,600	19,300	15,900
10/12/2025	17,600	0 (0%)	0	0	0	0	17,600	19,300	15,900
09/12/2025	17,600	-0.3 (-1.68%)	113	1.99	0	0	17,900	19,600	16,200
08/12/2025	17,900	0.3 (1.7%)	450	8.06	0	0	17,600	19,300	15,900
05/12/2025	17,600	-0.3 (-1.68%)	506	8.95	0	0	17,900	19,600	16,200
04/12/2025	17,900	0 (0%)	0	0	0	0	17,900	19,600	16,200
03/12/2025	17,900	0.1 (0.56%)	697	12.48	0	0	17,800	19,500	16,100
02/12/2025	17,800	0.2 (1.14%)	100	1.78	0	0	17,600	19,300	15,900
01/12/2025	17,600	-1.5 (-7.85%)	500	8.91	0	0	19,100	21,000	17,200
28/11/2025	19,100	0 (0%)	115	2.2	0	0	19,100	21,000	17,200
27/11/2025	19,100	1.5 (8.52%)	256	4.78	0	0	17,600	19,300	15,900
26/11/2025	17,600	0 (0%)	111	1.95	0	0	17,600	19,300	15,900
25/11/2025	17,600	-0.7 (-3.83%)	2,308	40.56	0	0	18,300	20,100	16,500
24/11/2025	18,300	0.2 (1.1%)	200	3.66	0	0	18,100	19,900	16,300
21/11/2025	18,100	0.5 (2.84%)	650	11.74	0	0	17,600	19,300	15,900
20/11/2025	17,600	-0.7 (-3.83%)	2,100	38.36	0	0	18,300	20,100	16,500
19/11/2025	18,300	0 (0%)	1,702	31.15	0	0	18,300	20,100	16,500
18/11/2025	18,300	0 (0%)	280	5.08	0	0	18,300	20,100	16,500
17/11/2025	18,300	0 (0%)	2,667	48.31	0	0	18,300	20,100	16,500
14/11/2025	18,300	0 (0%)	1	0.02	0	0	18,300	20,100	16,500
13/11/2025	18,300	0 (0%)	1,600	29.28	0	0	18,300	20,100	16,500
12/11/2025	18,300	0 (0%)	10	0.18	0	0	18,300	20,100	16,500
11/11/2025	18,300	0.7 (3.98%)	103	1.88	0	0	17,600	19,300	15,900
10/11/2025	17,600	0 (0%)	1,300	23.06	0	0	17,600	19,300	15,900
07/11/2025	17,600	-0.2 (-1.12%)	12,160	218.67	0	0	17,800	19,500	16,100
06/11/2025	17,800	0 (0%)	1,340	23.34	0	0	17,800	19,500	16,100
05/11/2025	17,800	-1.3 (-6.81%)	12,300	216.05	0	0	19,100	21,000	17,200
04/11/2025	19,100	-1.9 (-9.05%)	2,600	52.36	0	0	21,000	23,100	18,900
03/11/2025	31,500	-0.5 (-1.56%)	9,270	298.01	0	0	32,000	35,200	28,800
31/10/2025	32,000	2 (6.67%)	1,021	31.12	0	0	30,000	33,000	27,000
30/10/2025	30,000	-0.2 (-0.66%)	10,230	326.21	0	0	30,200	33,200	27,200
29/10/2025	30,200	2.7 (9.82%)	13,200	385.81	0	0	27,500	30,200	24,800
28/10/2025	27,500	0.4 (1.48%)	4,304	116.98	0	0	27,100	29,800	24,400
27/10/2025	27,100	0.5 (1.88%)	9,900	269.73	0	0	26,600	29,200	24,000
24/10/2025	26,600	-1.3 (-4.66%)	3,003	80.71	0	0	27,900	30,600	25,200
23/10/2025	27,900	1 (3.72%)	8,601	235.97	0	0	26,900	29,500	24,300
22/10/2025	26,900	0.2 (0.75%)	1,900	51.09	0	0	26,700	29,300	24,100
21/10/2025	26,700	0.6 (2.3%)	500	13.13	0	0	26,100	28,700	23,500
20/10/2025	26,100	-1.7 (-6.12%)	600	15.66	0	0	27,800	30,500	25,100
17/10/2025	27,800	0 (0%)	0	0	0	0	27,800	30,500	25,100
16/10/2025	27,800	1.4 (5.3%)	1,600	43.1	0	0	26,400	29,000	23,800
15/10/2025	26,400	0 (0%)	2,600	68.67	0	0	26,400	29,000	23,800
14/10/2025	26,400	-0.2 (-0.75%)	500	13.24	0	0	26,600	29,200	24,000
13/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
10/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
09/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
08/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
07/10/2025	26,600	0.5 (1.92%)	100	2.66	0	0	26,100	28,700	23,500
06/10/2025	26,100	-0.5 (-1.88%)	1,800	47.03	0	0	26,600	29,200	24,000
03/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
02/10/2025	26,600	0 (0%)	200	5.32	0	0	26,600	29,200	24,000
01/10/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
30/09/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
29/09/2025	26,600	0.3 (1.14%)	2,000	52.92	0	0	26,300	28,900	23,700
26/09/2025	26,300	0.1 (0.38%)	4,600	120.06	0	0	26,200	28,800	23,600
25/09/2025	26,200	0 (0%)	0	0	0	0	26,200	28,800	23,600
24/09/2025	26,200	0.2 (0.77%)	200	5.1	0	0	26,000	28,600	23,400
23/09/2025	26,000	0 (0%)	200	5.19	0	0	26,000	28,600	23,400
22/09/2025	26,000	-0.4 (-1.52%)	3,100	78.97	0	0	26,400	29,000	23,800
19/09/2025	26,400	0 (0%)	1,200	31.38	0	0	26,400	29,000	23,800
18/09/2025	26,400	-0.1 (-0.38%)	3,800	99.21	0	0	26,500	29,100	23,900
17/09/2025	26,500	0 (0%)	0	0	0	0	26,500	29,100	23,900
16/09/2025	26,500	0.5 (1.92%)	300	7.85	0	0	26,000	28,600	23,400
15/09/2025	26,000	-0.5 (-1.89%)	800	20.8	0	0	26,500	29,100	23,900
12/09/2025	26,500	-0.1 (-0.38%)	5,300	134.46	0	0	26,600	29,200	24,000
11/09/2025	26,600	0 (0%)	0	0	0	0	26,600	29,200	24,000
10/09/2025	26,600	1 (3.91%)	112	2.96	0	0	25,600	28,100	23,100
09/09/2025	25,600	-0.1 (-0.39%)	1,610	41.2	0	0	25,700	28,200	23,200
08/09/2025	25,700	-0.4 (-1.53%)	1,901	48.76	0	0	26,100	28,700	23,500
05/09/2025	26,100	0.1 (0.38%)	1,200	31.4	0	0	26,000	28,600	23,400
04/09/2025	26,000	0 (0%)	1,453	37.82	0	0	26,000	28,600	23,400
03/09/2025	26,000	-0.4 (-1.52%)	1,400	35.77	0	0	26,400	29,000	23,800
29/08/2025	26,400	0 (0%)	66	1.63	0	0	26,400	29,000	23,800
28/08/2025	26,400	-0.1 (-0.38%)	620	15.71	0	0	26,500	29,100	23,900
27/08/2025	26,500	0 (0%)	0	0	0	0	26,500	29,100	23,900
26/08/2025	26,500	-0.4 (-1.49%)	257	6.81	0	0	26,900	29,500	24,300
25/08/2025	26,900	0.6 (2.28%)	300	7.71	0	0	26,300	28,900	23,700
22/08/2025	26,300	0 (0%)	17	0.44	0	0	26,300	28,900	23,700
21/08/2025	26,300	0 (0%)	3,500	88.87	0	0	26,300	28,900	23,700
20/08/2025	26,300	0 (0%)	0	0	0	0	26,300	28,900	23,700
19/08/2025	26,300	0.9 (3.54%)	4,301	110.72	0	0	25,400	27,900	22,900
18/08/2025	25,400	-1 (-3.79%)	700	17.9	0	0	26,400	29,000	23,800
15/08/2025	26,400	0 (0%)	601	15.55	0	0	26,400	29,000	23,800
14/08/2025	26,400	0 (0%)	1,700	45.44	0	0	26,400	29,000	23,800
13/08/2025	26,400	0 (0%)	102	2.7	0	0	26,400	29,000	23,800
12/08/2025	26,400	0 (0%)	100	2.64	0	0	26,400	29,000	23,800
11/08/2025	26,400	0 (0%)	400	10.54	0	0	26,400	29,000	23,800
08/08/2025	26,400	-0.2 (-0.75%)	400	10.4	0	0	26,600	29,200	24,000
07/08/2025	26,600	0 (0%)	18	0.45	0	0	26,600	29,200	24,000
06/08/2025	26,600	-0.1 (-0.37%)	200	5.32	0	0	26,700	29,300	24,100
05/08/2025	26,700	0.3 (1.14%)	600	15.93	0	0	26,400	29,000	23,800
04/08/2025	26,400	0 (0%)	101	2.67	0	0	26,400	29,000	23,800
01/08/2025	26,400	0 (0%)	1,300	32.11	0	0	26,400	29,000	23,800
31/07/2025	26,400	0 (0%)	1,300	34.44	0	0	26,400	29,000	23,800
30/07/2025	26,400	0 (0%)	1,921	50.67	0	0	26,400	29,000	23,800
29/07/2025	26,400	0 (0%)	0	0	0	0	26,400	29,000	23,800
28/07/2025	26,400	-0.5 (-1.86%)	1,400	36.96	0	0	26,900	29,500	24,300
25/07/2025	26,900	1 (3.86%)	100	2.69	0	0	25,900	28,400	23,400
24/07/2025	25,900	0 (0%)	0	0	0	0	25,900	28,400	23,400
23/07/2025	25,900	0 (0%)	0	0	0	0	25,900	28,400	23,400
22/07/2025	25,900	0 (0%)	2,300	60.05	0	0	25,900	28,400	23,400
21/07/2025	25,900	-0.4 (-1.52%)	2,300	60.05	0	0	26,300	28,900	23,700
18/07/2025	26,300	0 (0%)	0	0	0	0	26,300	28,900	23,700
17/07/2025	26,300	0 (0%)	0	0	0	0	26,300	28,900	23,700
16/07/2025	26,300	0 (0%)	0	0	0	0	26,300	28,900	23,700
15/07/2025	26,300	1.8 (7.35%)	100	2.63	0	0	24,500	26,900	22,100
14/07/2025	24,500	-2.4 (-8.92%)	100	2.45	0	0	26,900	29,500	24,300
11/07/2025	26,900	2.4 (9.8%)	1,000	25.91	0	0	24,500	26,900	22,100
10/07/2025	24,500	0 (0%)	0	0	0	0	24,500	26,900	22,100
09/07/2025	24,500	0.1 (0.41%)	2,320	56.84	0	0	24,400	26,800	22,000
08/07/2025	24,400	-0.1 (-0.41%)	200	4.88	0	0	24,500	26,900	22,100
07/07/2025	24,500	0.5 (2.08%)	200	4.8	0	0	24,000	26,400	21,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結