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
08/01/2026	14,600	0 (0%)	2,600	37.65	0	0	14,600	16,700	12,500
07/01/2026	14,500	0.2 (1.4%)	1,215	17.68	0	0	14,300	16,400	12,200
06/01/2026	14,400	-0.4 (-2.7%)	7,200	102.6	0	0	14,800	17,000	12,600
05/01/2026	14,800	0 (0%)	0	0	0	0	14,800	17,000	12,600
31/12/2025	14,800	0.4 (2.78%)	129	1.9	0	0	14,400	16,500	12,300
30/12/2025	14,800	0.1 (0.68%)	14,402	207.45	0	0	14,700	16,900	12,500
29/12/2025	14,800	0.5 (3.5%)	702	10.29	0	0	14,300	16,400	12,200
26/12/2025	14,600	0 (0%)	33,068	474.04	0	0	14,600	16,700	12,500
25/12/2025	14,500	-0.1 (-0.68%)	800	11.65	0	0	14,600	16,700	12,500
24/12/2025	14,400	-0.3 (-2.04%)	300	4.38	0	0	14,700	16,900	12,500
23/12/2025	14,900	0.7 (4.93%)	300	4.4	0	0	14,200	16,300	12,100
22/12/2025	14,700	-0.7 (-4.55%)	7,400	105.27	0	0	15,400	17,700	13,100
19/12/2025	14,800	0.2 (1.37%)	300	4.61	0	0	14,600	16,700	12,500
18/12/2025	14,600	0 (0%)	19,900	290.09	0	0	14,600	16,700	12,500
17/12/2025	14,600	0.3 (2.1%)	100	1.46	0	0	14,300	16,400	12,200
16/12/2025	14,400	0 (0%)	1,800	25.8	0	0	14,400	16,500	12,300
15/12/2025	14,400	0 (0%)	800	11.52	0	0	14,400	16,500	12,300
12/12/2025	14,300	-0.3 (-2.05%)	9,300	134.1	0	0	14,600	16,700	12,500
11/12/2025	14,600	0 (0%)	1,341	19.58	0	0	14,600	16,700	12,500
10/12/2025	14,600	0.1 (0.69%)	300	4.39	0	0	14,500	16,600	12,400
09/12/2025	14,500	-0.1 (-0.68%)	500	7.25	0	0	14,600	16,700	12,500
08/12/2025	14,600	-0.1 (-0.68%)	1,600	23.37	0	0	14,700	16,900	12,500
05/12/2025	14,700	0.3 (2.08%)	400	5.88	0	0	14,400	16,500	12,300
04/12/2025	14,700	0 (0%)	10,300	148.07	0	0	14,700	16,900	12,500
03/12/2025	14,600	0 (0%)	601	8.83	0	0	14,600	16,700	12,500
02/12/2025	14,700	0 (0%)	16,800	245.99	0	0	14,700	16,900	12,500
01/12/2025	14,900	0.5 (3.47%)	56,900	835.81	0	0	14,400	16,500	12,300
28/11/2025	14,600	0.1 (0.69%)	7,300	105.18	0	0	14,500	16,600	12,400
27/11/2025	14,500	0.2 (1.4%)	200	2.9	0	0	14,300	16,400	12,200
26/11/2025	14,500	0.1 (0.69%)	3,700	52.74	0	0	14,400	16,500	12,300
25/11/2025	14,400	-0.1 (-0.69%)	600	8.65	0	0	14,500	16,600	12,400
24/11/2025	14,500	0.3 (2.11%)	5,200	75.45	0	0	14,200	16,300	12,100
21/11/2025	14,500	0.3 (2.11%)	2,200	31.32	0	0	14,200	16,300	12,100
20/11/2025	14,300	0 (0%)	15,900	226.02	0	0	14,300	16,400	12,200
19/11/2025	14,400	0 (0%)	5,108	73.07	0	0	14,400	16,500	12,300
18/11/2025	14,500	0 (0%)	1,102	15.92	0	0	14,500	16,600	12,400
17/11/2025	14,500	0.2 (1.4%)	4,108	59.6	0	0	14,300	16,400	12,200
14/11/2025	14,500	0.2 (1.4%)	18,900	270.96	0	0	14,300	16,400	12,200
13/11/2025	14,400	-0.1 (-0.69%)	600	8.59	0	0	14,500	16,600	12,400
12/11/2025	14,600	0.2 (1.39%)	24,500	355.03	0	0	14,400	16,500	12,300
11/11/2025	14,500	0.3 (2.11%)	21,300	306.77	0	0	14,200	16,300	12,100
10/11/2025	14,200	0 (0%)	3,600	51.19	0	0	14,200	16,300	12,100
07/11/2025	14,300	0.1 (0.7%)	3,600	51.19	0	0	14,200	16,300	12,100
06/11/2025	14,200	0 (0%)	3,300	46.85	0	0	14,200	16,300	12,100
05/11/2025	14,100	-0.1 (-0.7%)	4,798	68.2	0	0	14,200	16,300	12,100
04/11/2025	14,400	0.1 (0.7%)	8,741	124.2	0	0	14,300	16,400	12,200
03/11/2025	14,400	0.2 (1.41%)	6,045	86.6	0	0	14,200	16,300	12,100
31/10/2025	14,400	0.2 (1.41%)	10,900	154.88	0	0	14,200	16,300	12,100
30/10/2025	14,400	-0.1 (-0.69%)	5,650	80.5	0	0	14,500	16,600	12,400
29/10/2025	14,500	0.2 (1.4%)	100	1.45	0	0	14,300	16,400	12,200
28/10/2025	14,400	0.1 (0.7%)	3,500	50.08	0	0	14,300	16,400	12,200
27/10/2025	14,400	0.2 (1.41%)	17,700	252.26	0	0	14,200	16,300	12,100
24/10/2025	14,400	0.1 (0.7%)	31,700	450.18	0	0	14,300	16,400	12,200
23/10/2025	14,200	-0.2 (-1.39%)	21,900	313.26	0	0	14,400	16,500	12,300
22/10/2025	14,400	-0.1 (-0.69%)	4,100	58.93	0	0	14,500	16,600	12,400
21/10/2025	14,500	0 (0%)	600	8.7	0	0	14,500	16,600	12,400
20/10/2025	14,500	-0.1 (-0.68%)	10,500	151.83	0	0	14,600	16,700	12,500
17/10/2025	14,600	0 (0%)	1,800	26.28	0	0	14,600	16,700	12,500
16/10/2025	14,600	0 (0%)	2,000	29.21	0	0	14,600	16,700	12,500
15/10/2025	14,400	-0.2 (-1.37%)	5,000	72.77	0	0	14,600	16,700	12,500
14/10/2025	14,600	0 (0%)	800	11.7	0	0	14,600	16,700	12,500
13/10/2025	14,600	0.1 (0.69%)	11,700	170.3	0	0	14,500	16,600	12,400
10/10/2025	14,500	0.1 (0.69%)	11,900	172.2	0	0	14,400	16,500	12,300
09/10/2025	14,400	-0.1 (-0.69%)	900	12.94	0	0	14,500	16,600	12,400
08/10/2025	14,500	0.1 (0.69%)	700	10.12	0	0	14,400	16,500	12,300
07/10/2025	14,400	0 (0%)	3,700	53.25	0	0	14,400	16,500	12,300
06/10/2025	14,500	0.2 (1.4%)	6,600	95.12	0	0	14,300	16,400	12,200
03/10/2025	14,400	0.2 (1.41%)	2,800	40.17	0	0	14,200	16,300	12,100
02/10/2025	14,300	-0.1 (-0.69%)	35,100	499.11	0	0	14,400	16,500	12,300
01/10/2025	14,500	0.1 (0.69%)	2,600	37.34	0	0	14,400	16,500	12,300
30/09/2025	14,300	0 (0%)	8,400	120.85	0	0	14,300	16,400	12,200
29/09/2025	14,300	0.1 (0.7%)	300	4.28	0	0	14,200	16,300	12,100
26/09/2025	14,300	0 (0%)	5,200	73.88	0	0	14,300	16,400	12,200
25/09/2025	14,300	0 (0%)	10,600	151.63	0	0	14,300	16,400	12,200
24/09/2025	14,200	-0.2 (-1.39%)	3,500	49.88	0	0	14,400	16,500	12,300
23/09/2025	14,400	0.1 (0.7%)	500	7.19	0	0	14,300	16,400	12,200
22/09/2025	14,200	0 (0%)	15,800	225.51	0	0	14,200	16,300	12,100
19/09/2025	14,500	0.1 (0.69%)	16,500	234.25	0	0	14,400	16,500	12,300
18/09/2025	14,400	0 (0%)	1,400	20.2	0	0	14,400	16,500	12,300
17/09/2025	14,500	0.1 (0.69%)	1,200	17.28	0	0	14,400	16,500	12,300
16/09/2025	14,400	-0.5 (-3.36%)	3,100	44.6	0	0	14,900	17,100	12,700
15/09/2025	14,600	0.5 (3.55%)	3,500	52.19	0	0	14,100	16,200	12,000
12/09/2025	14,400	0.3 (2.13%)	65,100	916.23	410,400	4,924.8	14,100	16,200	12,000
11/09/2025	14,100	-0.3 (-2.08%)	30,200	426.65	0	0	14,400	16,500	12,300
10/09/2025	14,400	-0.1 (-0.69%)	21,100	303.09	0	0	14,500	16,600	12,400
09/09/2025	14,600	0 (0%)	12,800	185.67	0	0	14,600	16,700	12,500
08/09/2025	14,600	0 (0%)	14,602	212.68	0	0	14,600	16,700	12,500
05/09/2025	14,600	-0.4 (-2.67%)	21,800	318.41	0	0	15,000	17,200	12,800
04/09/2025	15,100	0.1 (0.67%)	1,579	23.71	0	0	15,000	17,200	12,800
03/09/2025	15,000	0.5 (3.45%)	23,231	348.48	0	0	14,500	16,600	12,400
29/08/2025	14,700	0.3 (2.08%)	9,520	138.25	0	0	14,400	16,500	12,300
28/08/2025	14,500	0.3 (2.11%)	2,416	34.8	0	0	14,200	16,300	12,100
27/08/2025	14,400	0.3 (2.13%)	6,500	92.33	0	0	14,100	16,200	12,000
26/08/2025	14,200	0.1 (0.71%)	5,200	73.38	0	0	14,100	16,200	12,000
25/08/2025	14,000	0 (0%)	4,013	56.76	0	0	14,000	16,100	11,900
22/08/2025	14,200	-0.1 (-0.7%)	29,200	408.84	0	0	14,300	16,400	12,200
21/08/2025	14,500	0.6 (4.32%)	21,001	300.35	0	0	13,900	15,900	11,900
20/08/2025	13,900	0.1 (0.72%)	10,833	150.18	0	0	13,800	15,800	11,800
19/08/2025	13,900	-0.5 (-3.47%)	335,993	4,638.64	0	0	14,400	16,500	12,300
18/08/2025	14,700	0 (0%)	134,400	1,933.47	0	0	14,700	16,900	12,500
15/08/2025	14,700	-0.1 (-0.68%)	26,800	393.62	0	0	14,800	17,000	12,600
14/08/2025	14,800	-0.1 (-0.67%)	162,100	2,399.55	0	0	14,900	17,100	12,700
13/08/2025	14,800	0 (0%)	2,300	34.24	0	0	14,800	17,000	12,600
12/08/2025	14,900	0 (0%)	15,100	223.61	0	0	14,900	17,100	12,700
11/08/2025	14,800	0 (0%)	4,300	63.86	0	0	14,800	17,000	12,600
08/08/2025	14,800	-0.1 (-0.67%)	19,200	284.16	0	0	14,900	17,100	12,700
07/08/2025	14,900	0 (0%)	9,100	135.49	0	0	14,900	17,100	12,700
06/08/2025	14,900	0 (0%)	10,000	149.02	0	0	14,900	17,100	12,700
05/08/2025	15,000	0.1 (0.67%)	8,800	131.13	0	0	14,900	17,100	12,700
04/08/2025	14,900	0 (0%)	7,200	107.41	0	0	14,900	17,100	12,700
01/08/2025	14,900	0.1 (0.68%)	10,200	152.25	0	0	14,800	17,000	12,600
31/07/2025	14,900	0 (0%)	14,900	220.99	0	0	14,900	17,100	12,700
30/07/2025	14,900	-0.1 (-0.67%)	16,001	238.27	0	0	15,000	17,200	12,800
29/07/2025	14,900	-0.3 (-1.97%)	24,600	368.5	0	0	15,200	17,400	13,000
28/07/2025	15,200	-0.1 (-0.65%)	16,265	246.81	0	0	15,300	17,500	13,100
25/07/2025	15,300	0.1 (0.66%)	27,700	424.76	0	0	15,200	17,400	13,000
24/07/2025	16,100	0 (0%)	19,200	308.34	0	0	16,100	18,500	13,700
23/07/2025	16,100	0 (0%)	11,500	184.7	0	0	16,100	18,500	13,700
22/07/2025	16,000	-0.1 (-0.62%)	25,100	403.52	0	0	16,100	18,500	13,700
21/07/2025	16,100	0 (0%)	40,500	651.94	0	0	16,100	18,500	13,700
18/07/2025	16,000	0 (0%)	16,200	260.42	0	0	16,000	18,400	13,600
17/07/2025	16,100	0.1 (0.63%)	8,600	137.95	0	0	16,000	18,400	13,600
16/07/2025	16,000	0 (0%)	42,500	678.82	0	0	16,000	18,400	13,600
15/07/2025	16,000	0 (0%)	86,600	1,382.22	0	0	16,000	18,400	13,600
14/07/2025	16,100	0 (0%)	90,400	1,442.97	0	0	16,100	18,500	13,700
11/07/2025	16,200	0 (0%)	85,300	1,370.72	0	0	16,200	18,600	13,800
10/07/2025	16,100	-0.1 (-0.62%)	22,000	355.31	0	0	16,200	18,600	13,800
09/07/2025	16,200	0 (0%)	70,600	1,140.29	0	0	16,200	18,600	13,800
08/07/2025	16,200	-0.1 (-0.61%)	37,300	604.41	0	0	16,300	18,700	13,900

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結