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
12/01/2026	8,000	0 (0%)	1,832	14.66	0	0	8,000	9,200	6,800
09/01/2026	8,000	0.1 (1.27%)	2,060	16.48	0	0	7,900	9,000	6,800
08/01/2026	7,900	0.3 (3.95%)	3,850	30.54	0	0	7,600	8,700	6,500
07/01/2026	7,600	0 (0%)	0	0	0	0	7,600	8,700	6,500
06/01/2026	7,500	0 (0%)	1,100	8.33	0	0	7,500	8,600	6,400
05/01/2026	7,500	0 (0%)	800	6	0	0	7,500	8,600	6,400
31/12/2025	7,600	0.2 (2.7%)	809	6.1	0	0	7,400	8,500	6,300
30/12/2025	7,500	0 (0%)	4,634	34.24	0	0	7,500	8,600	6,400
29/12/2025	7,500	0 (0%)	214	1.61	0	0	7,500	8,600	6,400
26/12/2025	7,600	0.3 (4.11%)	712	5.33	0	0	7,300	8,300	6,300
25/12/2025	7,300	-0.1 (-1.35%)	3,802	27.82	0	0	7,400	8,500	6,300
24/12/2025	7,300	-0.2 (-2.67%)	5,100	37.71	0	0	7,500	8,600	6,400
23/12/2025	7,500	-0.4 (-5.06%)	200	1.5	0	0	7,900	9,000	6,800
22/12/2025	7,900	0.4 (5.33%)	1,800	14.23	0	0	7,500	8,600	6,400
19/12/2025	7,500	0 (0%)	1,414	10.61	0	0	7,500	8,600	6,400
18/12/2025	7,500	0 (0%)	500	3.75	0	0	7,500	8,600	6,400
17/12/2025	7,500	0 (0%)	3,400	25.35	0	0	7,500	8,600	6,400
16/12/2025	7,500	0 (0%)	1,300	9.74	0	0	7,500	8,600	6,400
15/12/2025	7,500	-0.1 (-1.32%)	400	3	0	0	7,600	8,700	6,500
12/12/2025	7,600	0 (0%)	300	2.29	0	0	7,600	8,700	6,500
11/12/2025	7,600	0 (0%)	2,200	16.72	0	0	7,600	8,700	6,500
10/12/2025	8,100	0.3 (3.85%)	2,300	17.53	0	0	7,800	8,900	6,700
09/12/2025	7,800	0 (0%)	0	0	0	0	7,800	8,900	6,700
08/12/2025	7,800	0.1 (1.3%)	700	5.46	0	0	7,700	8,800	6,600
05/12/2025	7,700	-0.3 (-3.75%)	121	0.94	0	0	8,000	9,200	6,800
04/12/2025	8,000	0 (0%)	600	4.8	0	0	8,000	9,200	6,800
03/12/2025	7,900	-0.1 (-1.25%)	1,200	9.55	0	0	8,000	9,200	6,800
02/12/2025	8,000	0.1 (1.27%)	600	4.8	0	0	7,900	9,000	6,800
01/12/2025	7,900	-0.3 (-3.66%)	100	0.79	0	0	8,200	9,400	7,000
28/11/2025	8,100	0 (0%)	200	1.64	0	0	8,100	9,300	6,900
27/11/2025	8,100	0 (0%)	900	7.29	0	0	8,100	9,300	6,900
26/11/2025	8,000	-0.3 (-3.61%)	503	4.07	0	0	8,300	9,500	7,100
25/11/2025	8,300	-0.1 (-1.19%)	1,100	9.14	0	0	8,400	9,600	7,200
24/11/2025	8,300	-0.3 (-3.49%)	1,200	10.08	0	0	8,600	9,800	7,400
21/11/2025	8,600	0.3 (3.61%)	107	0.92	0	0	8,300	9,500	7,100
20/11/2025	8,300	0 (0%)	6,300	52.29	0	0	8,300	9,500	7,100
19/11/2025	8,300	0 (0%)	0	0	0	0	8,300	9,500	7,100
18/11/2025	8,300	-0.2 (-2.35%)	3,154	26.22	0	0	8,500	9,700	7,300
17/11/2025	8,200	-0.3 (-3.53%)	2,000	17	0	0	8,500	9,700	7,300
14/11/2025	8,500	0 (0%)	1	0.01	0	0	8,500	9,700	7,300
13/11/2025	8,500	0 (0%)	1	0.01	0	0	8,500	9,700	7,300
12/11/2025	8,500	0 (0%)	6,100	51.85	0	0	8,500	9,700	7,300
11/11/2025	8,500	0 (0%)	100	0.85	0	0	8,500	9,700	7,300
10/11/2025	8,700	0.1 (1.16%)	300	2.55	0	0	8,600	9,800	7,400
07/11/2025	8,700	0 (0%)	500	4.31	0	0	8,700	10,000	7,400
06/11/2025	8,700	0 (0%)	1,000	8.7	0	0	8,700	10,000	7,400
05/11/2025	8,700	0 (0%)	0	0	0	0	8,700	10,000	7,400
04/11/2025	8,700	0.1 (1.16%)	1,401	12.23	0	0	8,600	9,800	7,400
03/11/2025	8,500	0 (0%)	477	4.1	0	0	8,500	9,700	7,300
31/10/2025	8,500	0 (0%)	216	1.84	0	0	8,500	9,700	7,300
30/10/2025	8,400	0 (0%)	510	4.32	0	0	8,400	9,600	7,200
29/10/2025	8,400	-0.3 (-3.45%)	6,550	55.02	0	0	8,700	10,000	7,400
28/10/2025	8,800	-0.1 (-1.12%)	300	2.61	0	0	8,900	10,200	7,600
27/10/2025	8,800	0 (0%)	5,415	48.16	0	0	8,800	10,100	7,500
24/10/2025	8,800	0.4 (4.76%)	132	1.15	0	0	8,400	9,600	7,200
23/10/2025	8,200	-0.2 (-2.38%)	2,600	21.86	0	0	8,400	9,600	7,200
22/10/2025	8,800	0.4 (4.76%)	4,311	36.32	0	0	8,400	9,600	7,200
21/10/2025	8,700	0.1 (1.16%)	1,410	11.83	0	0	8,600	9,800	7,400
20/10/2025	8,500	-0.3 (-3.41%)	2,303	19.85	0	0	8,800	10,100	7,500
17/10/2025	8,800	0.3 (3.53%)	141	1.24	0	0	8,500	9,700	7,300
16/10/2025	8,700	0 (0%)	600	5.1	0	0	8,700	10,000	7,400
15/10/2025	8,700	0 (0%)	300	2.61	0	0	8,700	10,000	7,400
14/10/2025	8,900	0.2 (2.3%)	3,100	26.99	0	0	8,700	10,000	7,400
13/10/2025	8,700	0 (0%)	3,603	31.35	0	0	8,700	10,000	7,400
10/10/2025	8,900	0.2 (2.3%)	5,512	47.97	0	0	8,700	10,000	7,400
09/10/2025	8,700	0 (0%)	10,200	88.72	0	0	8,700	10,000	7,400
08/10/2025	8,700	-0.3 (-3.33%)	401	3.47	0	0	9,000	10,300	7,700
07/10/2025	9,000	0 (0%)	358	3.22	0	0	9,000	10,300	7,700
06/10/2025	9,000	0.3 (3.45%)	100	0.9	0	0	8,700	10,000	7,400
03/10/2025	8,700	-0.1 (-1.14%)	9,701	84.36	0	0	8,800	10,100	7,500
02/10/2025	8,800	0 (0%)	2,901	25.53	0	0	8,800	10,100	7,500
01/10/2025	8,800	0.2 (2.33%)	100	0.88	3,100	22.94	8,600	9,800	7,400
30/09/2025	8,700	0.1 (1.16%)	4,109	35.49	0	0	8,600	9,800	7,400
29/09/2025	8,700	-0.1 (-1.14%)	5,406	46.57	0	0	8,800	10,100	7,500
26/09/2025	8,700	-0.1 (-1.14%)	400	3.5	0	0	8,800	10,100	7,500
25/09/2025	8,800	0 (0%)	1,100	9.68	0	0	8,800	10,100	7,500
24/09/2025	8,900	0 (0%)	3,749	33.06	0	0	8,900	10,200	7,600
23/09/2025	8,900	0.1 (1.14%)	400	3.57	0	0	8,800	10,100	7,500
22/09/2025	8,900	-0.1 (-1.11%)	25,708	226.52	0	0	9,000	10,300	7,700
19/09/2025	9,000	0.1 (1.12%)	117	1.05	0	0	8,900	10,200	7,600
18/09/2025	8,900	0 (0%)	500	4.45	0	0	8,900	10,200	7,600
17/09/2025	8,800	-0.1 (-1.12%)	2,101	18.69	0	0	8,900	10,200	7,600
16/09/2025	8,900	0 (0%)	2,602	23.18	0	0	8,900	10,200	7,600
15/09/2025	8,900	-0.1 (-1.11%)	2,109	18.77	0	0	9,000	10,300	7,700
12/09/2025	9,000	0.2 (2.27%)	800	7.16	0	0	8,800	10,100	7,500
11/09/2025	8,900	0 (0%)	1,751	15.45	0	0	8,900	10,200	7,600
10/09/2025	8,800	-0.1 (-1.12%)	400	3.54	0	0	8,900	10,200	7,600
09/09/2025	8,900	0 (0%)	6,000	53.4	0	0	8,900	10,200	7,600
08/09/2025	9,000	0.1 (1.12%)	44,601	396.99	0	0	8,900	10,200	7,600
05/09/2025	8,900	0 (0%)	1,220	10.87	0	0	8,900	10,200	7,600
04/09/2025	8,900	0.1 (1.14%)	8,601	76.53	0	0	8,800	10,100	7,500
03/09/2025	8,800	0 (0%)	7,301	64.4	0	0	8,800	10,100	7,500
29/08/2025	8,900	0.1 (1.14%)	5,100	44.99	0	0	8,800	10,100	7,500
28/08/2025	8,900	0 (0%)	9,100	80.26	0	0	8,900	10,200	7,600
27/08/2025	8,900	-0.1 (-1.11%)	58,800	523.32	0	0	9,000	10,300	7,700
26/08/2025	9,000	0 (0%)	3,000	26.88	0	0	9,000	10,300	7,700
25/08/2025	8,900	-0.1 (-1.11%)	6,100	54.86	0	0	9,000	10,300	7,700
22/08/2025	9,000	0 (0%)	29,001	261.03	0	0	9,000	10,300	7,700
21/08/2025	9,000	0 (0%)	5,200	46.8	0	0	9,000	10,300	7,700
20/08/2025	9,000	0 (0%)	26,500	239.49	0	0	9,000	10,300	7,700
19/08/2025	9,100	0.1 (1.11%)	47,501	429.41	0	0	9,000	10,300	7,700
18/08/2025	9,100	0.1 (1.11%)	11,900	107.41	0	0	9,000	10,300	7,700
15/08/2025	9,000	0 (0%)	26,234	235.8	0	0	9,000	10,300	7,700
14/08/2025	9,100	0 (0%)	26,802	241.72	0	0	9,100	10,400	7,800
13/08/2025	9,200	-0.1 (-1.08%)	13,300	121.14	0	0	9,300	10,600	8,000
12/08/2025	9,400	0.1 (1.08%)	11,101	103.11	0	0	9,300	10,600	8,000
11/08/2025	9,300	-0.1 (-1.06%)	13,265	123.61	0	0	9,400	10,800	8,000
08/08/2025	9,400	0 (0%)	16,100	151.8	0	0	9,400	10,800	8,000
07/08/2025	9,400	0 (0%)	17,900	168.56	0	0	9,400	10,800	8,000
06/08/2025	9,400	0.2 (2.17%)	52,100	487.29	0	0	9,200	10,500	7,900
05/08/2025	9,200	0 (0%)	22,924	210.96	0	0	9,200	10,500	7,900
04/08/2025	9,200	0.1 (1.1%)	7,900	72.52	0	0	9,100	10,400	7,800
01/08/2025	9,300	0.2 (2.2%)	3,607	32.95	0	0	9,100	10,400	7,800
31/07/2025	9,100	0 (0%)	5,502	50.3	0	0	9,100	10,400	7,800
30/07/2025	9,300	0.1 (1.09%)	12,100	110.51	0	0	9,200	10,500	7,900
29/07/2025	9,200	-0.2 (-2.13%)	20,300	186.55	0	0	9,400	10,800	8,000
28/07/2025	9,400	0.4 (4.44%)	63,131	592.54	0	0	9,000	10,300	7,700
25/07/2025	9,000	-0.2 (-2.17%)	31,500	283.68	0	0	9,200	10,500	7,900
24/07/2025	9,000	-0.5 (-5.26%)	32,009	295.71	0	0	9,500	10,900	8,100
23/07/2025	9,500	0.1 (1.06%)	21,100	201.14	0	0	9,400	10,800	8,000
22/07/2025	9,500	0.5 (5.56%)	87,724	823.92	0	0	9,000	10,300	7,700
21/07/2025	9,000	0 (0%)	8,300	74.95	0	0	9,000	10,300	7,700
18/07/2025	9,000	0 (0%)	8,300	74.71	0	0	9,000	10,300	7,700
17/07/2025	9,100	0 (0%)	3,501	31.51	0	0	9,100	10,400	7,800
16/07/2025	9,100	0 (0%)	6,701	60.98	0	0	9,100	10,400	7,800
15/07/2025	9,200	0.2 (2.22%)	5,800	52.79	0	0	9,000	10,300	7,700
14/07/2025	9,200	0.1 (1.1%)	2,100	18.92	0	0	9,100	10,400	7,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結