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	37,200	0 (0%)	0	0	0	0	37,200	42,700	31,700
08/01/2026	37,200	0.1 (0.27%)	100	3.72	0	0	37,100	42,600	31,600
07/01/2026	37,100	0 (0%)	2	0.08	0	0	37,100	42,600	31,600
06/01/2026	37,100	-3.9 (-9.51%)	100	3.71	0	0	41,000	47,100	34,900
05/01/2026	41,000	3.4 (9.04%)	200	8.2	0	0	37,600	43,200	32,000
31/12/2025	37,500	0.4 (1.08%)	4,800	180.24	0	0	37,100	42,600	31,600
30/12/2025	37,100	-1.3 (-3.39%)	100	3.71	0	0	38,400	44,100	32,700
29/12/2025	38,400	1.4 (3.78%)	400	15.36	0	0	37,000	42,500	31,500
26/12/2025	37,000	-1 (-2.63%)	300	11.1	0	0	38,000	43,700	32,300
25/12/2025	36,400	-2 (-5.21%)	1,901	72.18	0	0	38,400	44,100	32,700
24/12/2025	38,400	3 (8.47%)	100	3.84	0	0	35,400	40,700	30,100
23/12/2025	35,400	0 (0%)	0	0	0	0	35,400	40,700	30,100
22/12/2025	35,400	-3.1 (-8.05%)	100	3.54	0	0	38,500	44,200	32,800
19/12/2025	38,500	3.4 (9.69%)	100	3.85	0	0	35,100	40,300	29,900
18/12/2025	35,100	0 (0%)	0	0	0	0	35,100	40,300	29,900
17/12/2025	35,100	-0.4 (-1.13%)	100	3.51	0	0	35,500	40,800	30,200
16/12/2025	35,500	0 (0%)	0	0	0	0	35,500	40,800	30,200
15/12/2025	35,000	1 (2.94%)	300	10.66	0	0	34,000	39,100	28,900
12/12/2025	34,000	-3.2 (-8.6%)	100	3.4	0	0	37,200	42,700	31,700
11/12/2025	37,200	-0.1 (-0.27%)	100	3.72	0	0	37,300	42,800	31,800
10/12/2025	37,300	-0.4 (-1.06%)	100	3.73	0	0	37,700	43,300	32,100
09/12/2025	37,700	-0.2 (-0.53%)	900	33.9	0	0	37,900	43,500	32,300
08/12/2025	37,900	0.6 (1.61%)	200	7.58	0	0	37,300	42,800	31,800
05/12/2025	38,000	0.7 (1.88%)	1,310	48.91	0	0	37,300	42,800	31,800
04/12/2025	37,300	-0.5 (-1.32%)	300	11.19	0	0	37,800	43,400	32,200
03/12/2025	37,300	-0.7 (-1.84%)	400	15.12	0	0	38,000	43,700	32,300
02/12/2025	38,000	0.8 (2.15%)	600	22.8	0	0	37,200	42,700	31,700
01/12/2025	37,200	0 (0%)	10,200	379.44	0	0	37,200	42,700	31,700
28/11/2025	37,200	0 (0%)	0	0	0	0	37,200	42,700	31,700
27/11/2025	37,200	0 (0%)	3	0.1	0	0	37,200	42,700	31,700
26/11/2025	37,200	-0.7 (-1.85%)	3,300	122.76	0	0	37,900	43,500	32,300
25/11/2025	37,900	-0.1 (-0.26%)	700	26.54	0	0	38,000	43,700	32,300
24/11/2025	38,000	0 (0%)	0	0	0	0	38,000	43,700	32,300
21/11/2025	38,000	-0.2 (-0.52%)	6,700	254.49	0	0	38,200	43,900	32,500
20/11/2025	38,500	-1.5 (-3.75%)	3,200	122.17	0	0	40,000	46,000	34,000
19/11/2025	38,000	-3.8 (-9.09%)	301	12.03	0	0	41,800	48,000	35,600
18/11/2025	41,800	4.9 (13.28%)	100	4.18	0	0	36,900	42,400	31,400
17/11/2025	36,900	0 (0%)	0	0	0	0	36,900	42,400	31,400
14/11/2025	37,000	-4.5 (-10.84%)	4,997	184.18	0	0	41,500	47,700	35,300
13/11/2025	41,500	0 (0%)	0	0	0	0	41,500	47,700	35,300
12/11/2025	41,500	0 (0%)	0	0	0	0	41,500	47,700	35,300
11/11/2025	41,500	-2.8 (-6.32%)	100	4.15	0	0	44,300	50,900	37,700
10/11/2025	44,300	0 (0%)	0	0	0	0	44,300	50,900	37,700
07/11/2025	44,300	0 (0%)	1	0.04	0	0	44,300	50,900	37,700
06/11/2025	43,000	-1.5 (-3.37%)	1,111	49.18	0	0	44,500	51,100	37,900
05/11/2025	44,500	5.6 (14.4%)	100	4.45	0	0	38,900	44,700	33,100
04/11/2025	38,900	0 (0%)	1	0.04	0	0	38,900	44,700	33,100
03/11/2025	38,900	0 (0%)	0	0	0	0	38,900	44,700	33,100
31/10/2025	38,900	0 (0%)	0	0	0	0	38,900	44,700	33,100
30/10/2025	38,900	0 (0%)	700	27.22	0	0	38,900	44,700	33,100
29/10/2025	38,900	2.1 (5.71%)	1,000	38.9	0	0	36,800	42,300	31,300
28/10/2025	37,000	1 (2.78%)	1,900	69.98	0	0	36,000	41,400	30,600
27/10/2025	36,300	0.2 (0.55%)	701	25.27	0	0	36,100	41,500	30,700
24/10/2025	36,100	0 (0%)	0	0	0	0	36,100	41,500	30,700
23/10/2025	36,100	0 (0%)	0	0	0	0	36,100	41,500	30,700
22/10/2025	36,100	0 (0%)	100	3.61	0	0	36,100	41,500	30,700
21/10/2025	37,000	1.1 (3.06%)	1,402	50.55	0	0	35,900	41,200	30,600
20/10/2025	35,900	0 (0%)	100	3.59	0	0	35,900	41,200	30,600
17/10/2025	35,900	2.4 (7.16%)	100	3.59	0	0	33,500	38,500	28,500
16/10/2025	35,000	1.5 (4.48%)	3,100	104	0	0	33,500	38,500	28,500
15/10/2025	33,500	0 (0%)	2	0.07	0	0	33,500	38,500	28,500
14/10/2025	33,000	-5 (-13.16%)	1,000	33.5	0	0	38,000	43,700	32,300
13/10/2025	38,000	0 (0%)	300	11.4	0	0	38,000	43,700	32,300
10/10/2025	38,000	0 (0%)	0	0	0	0	38,000	43,700	32,300
09/10/2025	38,000	0 (0%)	0	0	0	0	38,000	43,700	32,300
08/10/2025	38,000	0 (0%)	52	1.87	0	0	38,000	43,700	32,300
07/10/2025	38,000	1.1 (2.98%)	100	3.8	0	0	36,900	42,400	31,400
06/10/2025	36,900	0 (0%)	102	3.76	0	0	36,900	42,400	31,400
03/10/2025	36,900	0 (0%)	100	3.69	0	0	36,900	42,400	31,400
02/10/2025	36,900	-0.1 (-0.27%)	102	3.76	0	0	37,000	42,500	31,500
01/10/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
30/09/2025	37,000	1 (2.78%)	100	3.7	0	0	36,000	41,400	30,600
29/09/2025	36,000	0 (0%)	8,500	306	0	0	36,000	41,400	30,600
26/09/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
25/09/2025	36,000	0 (0%)	300	10.8	0	0	36,000	41,400	30,600
24/09/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
23/09/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600
22/09/2025	36,000	1.9 (5.57%)	1,900	68.4	0	0	34,100	39,200	29,000
19/09/2025	37,800	0.8 (2.16%)	1,674	57.11	0	0	37,000	42,500	31,500
18/09/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
17/09/2025	37,000	-2.1 (-5.37%)	1,699	62.87	0	0	39,100	44,900	33,300
16/09/2025	38,500	-0.1 (-0.26%)	501	19.57	0	0	38,600	44,300	32,900
15/09/2025	38,500	-1.4 (-3.51%)	1,302	50.29	0	0	39,900	45,800	34,000
12/09/2025	39,900	0 (0%)	2	0.07	0	0	39,900	45,800	34,000
11/09/2025	39,900	0 (0%)	1	0.04	0	0	39,900	45,800	34,000
10/09/2025	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000
09/09/2025	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000
08/09/2025	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000
05/09/2025	39,900	0 (0%)	1	0.05	0	0	39,900	45,800	34,000
04/09/2025	39,900	0 (0%)	0	0	0	0	39,900	45,800	34,000
03/09/2025	39,900	0 (0%)	1	0.04	0	0	39,900	45,800	34,000
29/08/2025	42,000	0 (0%)	0	0	0	0	42,000	48,300	35,700
28/08/2025	42,000	0 (0%)	0	0	0	0	42,000	48,300	35,700
27/08/2025	42,000	0 (0%)	0	0	0	0	42,000	48,300	35,700
26/08/2025	42,000	4.5 (12%)	135	5.67	0	0	37,500	43,100	31,900
25/08/2025	37,500	0 (0%)	0	0	0	0	37,500	43,100	31,900
22/08/2025	37,500	0 (0%)	1,620	60.82	0	0	37,500	43,100	31,900
21/08/2025	37,500	0.2 (0.54%)	100	3.75	0	0	37,300	42,800	31,800
20/08/2025	37,500	0 (0%)	400	14.9	0	0	37,500	43,100	31,900
19/08/2025	37,500	0 (0%)	2,000	75	0	0	37,500	43,100	31,900
18/08/2025	37,500	0.4 (1.08%)	200	7.5	0	0	37,100	42,600	31,600
15/08/2025	37,000	-6.5 (-14.94%)	2,201	81.64	0	0	43,500	50,000	37,000
14/08/2025	43,500	5.6 (14.78%)	100	4.35	0	0	37,900	43,500	32,300
13/08/2025	37,900	0 (0%)	1	0.04	0	0	37,900	43,500	32,300
12/08/2025	37,900	1.9 (5.28%)	109	4.11	0	0	36,000	41,400	30,600
11/08/2025	36,000	0.2 (0.56%)	3,500	125.95	0	0	35,800	41,100	30,500
08/08/2025	35,800	0 (0%)	0	0	0	0	35,800	41,100	30,500
07/08/2025	36,500	-0.5 (-1.35%)	300	10.74	0	0	37,000	42,500	31,500
06/08/2025	37,000	0 (0%)	0	0	0	0	37,000	42,500	31,500
05/08/2025	37,000	0.3 (0.82%)	100	3.7	0	0	36,700	42,200	31,200
04/08/2025	37,000	0 (0%)	700	25.7	0	0	37,000	42,500	31,500
01/08/2025	37,000	1.2 (3.35%)	100	3.7	0	0	35,800	41,100	30,500
31/07/2025	36,800	0 (0%)	500	17.92	0	0	36,800	42,300	31,300
30/07/2025	36,900	0.1 (0.27%)	312	11.49	0	0	36,800	42,300	31,300
29/07/2025	36,800	0.1 (0.27%)	600	22.08	0	0	36,700	42,200	31,200
28/07/2025	36,700	0 (0%)	100	3.67	0	0	36,700	42,200	31,200
25/07/2025	36,700	0.2 (0.55%)	2,600	95.42	0	0	36,500	41,900	31,100
24/07/2025	36,700	0.4 (1.1%)	502	18.31	0	0	36,300	41,700	30,900
23/07/2025	36,300	0.6 (1.68%)	500	18.15	0	0	35,700	41,000	30,400
22/07/2025	35,800	0.2 (0.56%)	1,001	35.71	0	0	35,600	40,900	30,300
21/07/2025	35,600	0 (0%)	0	0	0	0	35,600	40,900	30,300
18/07/2025	35,600	0 (0%)	52	1.82	0	0	35,600	40,900	30,300
17/07/2025	35,600	0 (0%)	3	0.11	0	0	35,600	40,900	30,300
16/07/2025	35,600	0 (0%)	0	0	0	0	35,600	40,900	30,300
15/07/2025	35,600	0 (0%)	901	32.05	0	0	35,600	40,900	30,300
14/07/2025	35,600	0 (0%)	103	3.67	0	0	35,600	40,900	30,300
11/07/2025	35,600	0 (0%)	0	0	0	0	35,600	40,900	30,300
10/07/2025	35,600	-0.4 (-1.11%)	200	7.12	0	0	36,000	41,400	30,600
09/07/2025	36,000	0 (0%)	0	0	0	0	36,000	41,400	30,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結