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	4,500	0.1 (2.27%)	72,300	323.75	0	0	4,400	4,800	4,000
08/01/2026	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
07/01/2026	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
06/01/2026	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
05/01/2026	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
31/12/2025	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
30/12/2025	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
29/12/2025	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
26/12/2025	4,400	0 (0%)	26,100	114.22	0	0	4,400	4,800	4,000
25/12/2025	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
24/12/2025	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
23/12/2025	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
22/12/2025	4,400	0 (0%)	0	0	0	0	4,400	4,800	4,000
19/12/2025	4,400	-0.1 (-2.22%)	41,669	184.93	0	0	4,500	4,900	4,100
18/12/2025	4,500	0 (0%)	0	0	0	0	4,500	4,900	4,100
17/12/2025	4,500	0 (0%)	0	0	0	0	4,500	4,900	4,100
16/12/2025	4,500	0 (0%)	0	0	0	0	4,500	4,900	4,100
15/12/2025	4,500	0 (0%)	0	0	0	0	4,500	4,900	4,100
12/12/2025	4,500	-0.5 (-10%)	126,886	578.43	0	0	5,000	5,500	4,500
11/12/2025	5,000	0 (0%)	0	0	0	0	5,000	5,500	4,500
10/12/2025	5,000	0 (0%)	0	0	0	0	5,000	5,500	4,500
09/12/2025	5,000	0 (0%)	0	0	0	0	5,000	5,500	4,500
08/12/2025	5,000	0 (0%)	0	0	0	0	5,000	5,500	4,500
05/12/2025	5,000	-0.2 (-3.85%)	82,725	411.92	0	0	5,200	5,700	4,700
04/12/2025	5,200	0 (0%)	0	0	0	0	5,200	5,700	4,700
03/12/2025	5,200	0 (0%)	0	0	0	0	5,200	5,700	4,700
02/12/2025	5,200	0 (0%)	0	0	0	0	5,200	5,700	4,700
01/12/2025	5,200	0 (0%)	0	0	0	0	5,200	5,700	4,700
28/11/2025	5,200	-0.5 (-8.77%)	302,961	1,587.36	0	0	5,700	6,200	5,200
27/11/2025	5,700	0 (0%)	0	0	0	0	5,700	6,200	5,200
26/11/2025	5,700	0 (0%)	0	0	0	0	5,700	6,200	5,200
25/11/2025	5,700	0 (0%)	0	0	0	0	5,700	6,200	5,200
24/11/2025	5,700	0 (0%)	0	0	0	0	5,700	6,200	5,200
21/11/2025	5,700	0.1 (1.79%)	102,894	583.32	0	0	5,600	6,100	5,100
20/11/2025	5,600	0 (0%)	0	0	0	0	5,600	6,100	5,100
19/11/2025	5,600	0 (0%)	0	0	0	0	5,600	6,100	5,100
18/11/2025	5,600	0 (0%)	0	0	0	0	5,600	6,100	5,100
17/11/2025	5,600	0 (0%)	0	0	0	0	5,600	6,100	5,100
14/11/2025	5,600	0.2 (3.7%)	42,153	233.83	0	0	5,400	5,900	4,900
13/11/2025	5,400	0 (0%)	0	0	0	0	5,400	5,900	4,900
12/11/2025	5,400	0 (0%)	0	0	0	0	5,400	5,900	4,900
11/11/2025	5,400	0 (0%)	0	0	0	0	5,400	5,900	4,900
10/11/2025	5,400	0 (0%)	0	0	0	0	5,400	5,900	4,900
07/11/2025	5,400	-0.1 (-1.82%)	96,771	533.23	0	0	5,500	6,000	5,000
06/11/2025	5,500	0 (0%)	0	0	0	0	5,500	6,000	5,000
05/11/2025	5,500	0 (0%)	0	0	0	0	5,500	6,000	5,000
04/11/2025	5,500	0 (0%)	0	0	0	0	5,500	6,000	5,000
03/11/2025	5,500	0 (0%)	0	0	0	0	5,500	6,000	5,000
31/10/2025	5,500	-0.6 (-9.84%)	388,157	2,156.23	0	0	6,100	6,700	5,500
30/10/2025	6,100	0 (0%)	0	0	0	0	6,100	6,700	5,500
29/10/2025	6,100	0 (0%)	0	0	0	0	6,100	6,700	5,500
28/10/2025	6,100	0 (0%)	0	0	0	0	6,100	6,700	5,500
27/10/2025	6,100	0 (0%)	0	0	0	0	6,100	6,700	5,500
24/10/2025	6,100	-0.4 (-6.15%)	82,927	502.46	0	0	6,500	7,100	5,900
23/10/2025	6,500	0 (0%)	0	0	0	0	6,500	7,100	5,900
22/10/2025	6,500	0 (0%)	0	0	0	0	6,500	7,100	5,900
21/10/2025	6,500	0 (0%)	0	0	0	0	6,500	7,100	5,900
20/10/2025	6,500	0 (0%)	0	0	0	0	6,500	7,100	5,900
17/10/2025	6,500	-0.5 (-7.14%)	717,120	4,557.12	0	0	7,000	7,700	6,300
16/10/2025	7,000	0 (0%)	0	0	0	0	7,000	7,700	6,300
15/10/2025	7,000	0 (0%)	0	0	0	0	7,000	7,700	6,300
14/10/2025	7,000	0 (0%)	0	0	0	0	7,000	7,700	6,300
13/10/2025	7,000	0 (0%)	0	0	0	0	7,000	7,700	6,300
10/10/2025	7,000	-0.7 (-9.09%)	333,202	2,332.64	0	0	7,700	8,400	7,000
09/10/2025	7,700	0 (0%)	0	0	0	0	7,700	8,400	7,000
08/10/2025	7,700	0 (0%)	0	0	0	0	7,700	8,400	7,000
07/10/2025	7,700	-0.6 (-7.23%)	175,344	1,374.21	0	0	8,300	9,100	7,500
06/10/2025	8,300	-0.2 (-2.35%)	531,728	4,201.4	0	0	8,500	9,300	7,700
03/10/2025	8,500	-0.5 (-5.56%)	215,160	1,781.27	0	0	9,000	9,900	8,100
02/10/2025	9,000	0.2 (2.27%)	428,582	4,023.04	0	0	8,800	9,600	8,000
01/10/2025	8,800	0.8 (10%)	384,350	3,357.95	0	0	8,000	8,800	7,200
30/09/2025	8,000	0.6 (8.11%)	471,341	3,729.35	0	0	7,400	8,100	6,700
29/09/2025	7,400	0 (0%)	112,102	843.05	0	0	7,400	8,100	6,700
26/09/2025	7,400	0.3 (4.23%)	23,650	177.13	0	0	7,100	7,800	6,400
25/09/2025	7,100	-0.4 (-5.33%)	120,514	876.93	0	0	7,500	8,200	6,800
24/09/2025	7,500	0 (0%)	24,200	181.24	0	0	7,500	8,200	6,800
23/09/2025	7,500	0.2 (2.74%)	29,800	223.78	0	0	7,300	8,000	6,600
22/09/2025	7,300	-0.1 (-1.35%)	59,271	431.1	0	0	7,400	8,100	6,700
19/09/2025	7,400	-0.1 (-1.33%)	31,804	233.24	0	0	7,500	8,200	6,800
18/09/2025	7,500	-0.1 (-1.32%)	30,867	234.23	0	0	7,600	8,300	6,900
17/09/2025	7,600	0.1 (1.33%)	90,255	670.11	0	0	7,500	8,200	6,800
16/09/2025	7,500	-0.2 (-2.6%)	39,368	300.53	0	0	7,700	8,400	7,000
15/09/2025	7,700	0.1 (1.32%)	65,779	500.81	0	0	7,600	8,300	6,900
12/09/2025	7,600	0.1 (1.33%)	33,288	250.32	0	0	7,500	8,200	6,800
11/09/2025	7,500	-0.1 (-1.32%)	61,202	452.7	0	0	7,600	8,300	6,900
10/09/2025	7,600	0.1 (1.33%)	38,016	285.01	0	0	7,500	8,200	6,800
09/09/2025	7,500	0.2 (2.74%)	44,427	327.13	0	0	7,300	8,000	6,600
08/09/2025	7,300	-0.6 (-7.59%)	220,920	1,647.92	0	0	7,900	8,600	7,200
05/09/2025	7,900	-0.2 (-2.47%)	119,368	964.85	0	0	8,100	8,900	7,300
04/09/2025	8,100	-0.1 (-1.22%)	138,150	1,113.62	0	0	8,200	9,000	7,400
03/09/2025	8,200	-0.3 (-3.53%)	150,403	1,243.86	0	0	8,500	9,300	7,700
29/08/2025	8,500	0.4 (4.94%)	460,079	3,948.99	0	0	8,100	8,900	7,300
28/08/2025	8,100	0.2 (2.53%)	296,395	2,400.11	0	0	7,900	8,600	7,200
27/08/2025	7,900	0.5 (6.76%)	270,900	2,048.25	0	0	7,400	8,100	6,700
26/08/2025	7,400	0.4 (5.71%)	33,400	242.33	0	0	7,000	7,700	6,300
25/08/2025	7,000	-0.3 (-4.11%)	67,812	488.	0	0	7,300	8,000	6,600
22/08/2025	7,300	-0.2 (-2.67%)	97,900	709.85	0	0	7,500	8,200	6,800
21/08/2025	7,500	0 (0%)	97,812	730.64	0	0	7,500	8,200	6,800
20/08/2025	7,500	-0.3 (-3.85%)	184,810	1,385.51	0	0	7,800	8,500	7,100
19/08/2025	7,800	-0.1 (-1.27%)	113,601	884.68	0	0	7,900	8,600	7,200
18/08/2025	7,900	0.5 (6.76%)	234,695	1,793.1	0	0	7,400	8,100	6,700
15/08/2025	7,400	0 (0%)	183,382	1,367.09	0	0	7,400	8,100	6,700
14/08/2025	7,400	0.2 (2.78%)	173,563	1,288.1	0	0	7,200	7,900	6,500
13/08/2025	7,200	-0.1 (-1.37%)	105,688	769.34	0	0	7,300	8,000	6,600
12/08/2025	7,300	0 (0%)	150,902	1,090.85	0	0	7,300	8,000	6,600
11/08/2025	7,300	0 (0%)	108,029	787.41	0	0	7,300	8,000	6,600
08/08/2025	7,300	-0.1 (-1.35%)	291,681	2,115.55	0	0	7,400	8,100	6,700
07/08/2025	7,400	-0.1 (-1.33%)	192,336	1,428.82	0	0	7,500	8,200	6,800
06/08/2025	7,500	0.1 (1.35%)	41,217	304.49	0	0	7,400	8,100	6,700
05/08/2025	7,400	0.1 (1.37%)	117,896	882.66	0	0	7,300	8,000	6,600
04/08/2025	7,300	-0.1 (-1.35%)	113,300	824.85	0	0	7,400	8,100	6,700
01/08/2025	7,400	0 (0%)	43,910	323.59	0	0	7,400	8,100	6,700
31/07/2025	7,400	-0.2 (-2.63%)	66,533	496.36	0	0	7,600	8,300	6,900
30/07/2025	7,600	0 (0%)	82,710	625.97	0	0	7,600	8,300	6,900
29/07/2025	7,600	-0.4 (-5%)	206,628	1,632.25	0	0	8,000	8,800	7,200
28/07/2025	8,000	0.7 (9.59%)	341,822	2,672.1	0	0	7,300	8,000	6,600
25/07/2025	7,300	0.2 (2.82%)	72,000	525.45	0	0	7,100	7,800	6,400
24/07/2025	7,100	-0.1 (-1.39%)	63,917	458.9	0	0	7,200	7,900	6,500
23/07/2025	7,200	0.1 (1.41%)	88,604	643.75	0	0	7,100	7,800	6,400
22/07/2025	7,100	0 (0%)	55,000	388.09	0	0	7,100	7,800	6,400
21/07/2025	7,100	-0.1 (-1.39%)	76,300	548.7	0	0	7,200	7,900	6,500
18/07/2025	7,200	0.1 (1.41%)	169,878	1,204.95	0	0	7,100	7,800	6,400
17/07/2025	7,100	-0.1 (-1.39%)	94,140	685.89	0	0	7,200	7,900	6,500
16/07/2025	7,200	0 (0%)	91,447	652.29	0	0	7,200	7,900	6,500
15/07/2025	7,200	0.2 (2.86%)	132,456	955.3	0	0	7,000	7,700	6,300
14/07/2025	7,000	-0.2 (-2.78%)	93,002	643.9	0	0	7,200	7,900	6,500
11/07/2025	7,200	0.1 (1.41%)	61,148	430.92	0	0	7,100	7,800	6,400
10/07/2025	7,100	0 (0%)	41,100	290.16	0	0	7,100	7,800	6,400
09/07/2025	7,100	0.1 (1.43%)	127,479	909.43	0	0	7,000	7,700	6,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結