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	35,400	-0.3 (-0.84%)	108,276	3,811.33	0	0	35,700	41,000	30,400
08/01/2026	35,800	0.8 (2.29%)	92,341	3,298.61	0	0	35,000	40,200	29,800
07/01/2026	35,400	0.4 (1.14%)	130,962	4,588.74	0	0	35,000	40,200	29,800
06/01/2026	35,200	-0.1 (-0.28%)	72,243	2,527.78	0	0	35,300	40,500	30,100
05/01/2026	35,200	-0.1 (-0.28%)	65,425	2,306.81	0	0	35,300	40,500	30,100
31/12/2025	35,700	0.4 (1.13%)	24,547	867.28	0	0	35,300	40,500	30,100
30/12/2025	35,500	0.2 (0.57%)	43,675	1,542.68	0	0	35,300	40,500	30,100
29/12/2025	35,700	0.1 (0.28%)	52,591	1,856.8	0	0	35,600	40,900	30,300
26/12/2025	36,000	-0.3 (-0.83%)	78,454	2,794.49	0	0	36,300	41,700	30,900
25/12/2025	36,400	0.4 (1.11%)	75,217	2,727.98	0	0	36,000	41,400	30,600
24/12/2025	36,300	-0.4 (-1.09%)	68,205	2,458.01	0	0	36,700	42,200	31,200
23/12/2025	36,400	0.2 (0.55%)	53,165	1,952.48	0	0	36,200	41,600	30,800
22/12/2025	36,400	0.1 (0.28%)	77,983	2,820.96	0	0	36,300	41,700	30,900
19/12/2025	36,300	-0.8 (-2.16%)	107,711	3,911.06	0	0	37,100	42,600	31,600
18/12/2025	37,200	0.6 (1.64%)	86,896	3,225.82	0	0	36,600	42,000	31,200
17/12/2025	37,000	2.1 (6.02%)	304,503	11,149.72	0	0	34,900	40,100	29,700
16/12/2025	35,500	0.3 (0.85%)	68,482	2,391.64	0	0	35,200	40,400	30,000
15/12/2025	35,200	-0.5 (-1.4%)	70,662	2,489.9	0	0	35,700	41,000	30,400
12/12/2025	35,600	-0.6 (-1.66%)	115,015	4,108.17	0	0	36,200	41,600	30,800
11/12/2025	36,100	-0.1 (-0.28%)	73,557	2,659.64	0	0	36,200	41,600	30,800
10/12/2025	36,100	-0.2 (-0.55%)	67,845	2,458.71	0	0	36,300	41,700	30,900
09/12/2025	36,500	-0.3 (-0.82%)	97,110	3,529.12	0	0	36,800	42,300	31,300
08/12/2025	36,700	-0.7 (-1.87%)	220,061	8,105.37	90	2.88	37,400	43,000	31,800
05/12/2025	37,100	-1 (-2.62%)	113,076	4,229.27	0	0	38,100	43,800	32,400
04/12/2025	37,700	-0.3 (-0.79%)	174,601	6,660.02	0	0	38,000	43,700	32,300
03/12/2025	38,100	0.5 (1.33%)	133,908	5,095.08	0	0	37,600	43,200	32,000
02/12/2025	38,000	0 (0%)	208,290	7,841.76	0	0	38,000	43,700	32,300
01/12/2025	38,100	1.2 (3.25%)	376,944	14,311.93	0	0	36,900	42,400	31,400
28/11/2025	37,000	0.2 (0.54%)	113,397	4,183.55	0	0	36,800	42,300	31,300
27/11/2025	36,900	0.3 (0.82%)	127,093	4,681.9	0	0	36,600	42,000	31,200
26/11/2025	36,700	-0.5 (-1.34%)	76,467	2,800.28	0	0	37,200	42,700	31,700
25/11/2025	36,300	0.1 (0.28%)	238,698	8,881.13	0	0	36,200	41,600	30,800
24/11/2025	36,200	2.1 (6.16%)	333,192	12,044.94	0	0	34,100	39,200	29,000
21/11/2025	34,400	0.5 (1.47%)	90,225	3,077.48	0	0	33,900	38,900	28,900
20/11/2025	33,800	-0.2 (-0.59%)	52,816	1,790.37	0	0	34,000	39,100	28,900
19/11/2025	34,200	0.3 (0.88%)	66,624	2,265.08	0	0	33,900	38,900	28,900
18/11/2025	34,100	0 (0%)	50,735	1,721.59	0	0	34,100	39,200	29,000
17/11/2025	34,200	0.3 (0.88%)	47,160	1,608.59	0	0	33,900	38,900	28,900
14/11/2025	33,900	-0.2 (-0.59%)	38,799	1,316.66	0	0	34,100	39,200	29,000
13/11/2025	34,000	-0.2 (-0.58%)	52,918	1,804.91	0	0	34,200	39,300	29,100
12/11/2025	34,200	0.5 (1.48%)	28,226	964.2	0	0	33,700	38,700	28,700
11/11/2025	33,700	-0.2 (-0.59%)	59,411	2,002.29	0	0	33,900	38,900	28,900
10/11/2025	33,800	-0.3 (-0.88%)	35,303	1,198.34	0	0	34,100	39,200	29,000
07/11/2025	33,900	-0.9 (-2.59%)	50,609	1,726.38	0	0	34,800	40,000	29,600
06/11/2025	34,700	-0.6 (-1.7%)	61,036	2,121.76	0	0	35,300	40,500	30,100
05/11/2025	35,100	1.2 (3.54%)	173,549	6,124.68	0	0	33,900	38,900	28,900
04/11/2025	34,400	0 (0%)	93,554	3,170.6	0	0	34,400	39,500	29,300
03/11/2025	34,100	-0.7 (-2.01%)	94,721	3,257.05	0	0	34,800	40,000	29,600
31/10/2025	34,900	0 (0%)	64,811	2,256.11	0	0	34,900	40,100	29,700
30/10/2025	34,900	0 (0%)	90,257	3,153.11	0	0	34,900	40,100	29,700
29/10/2025	34,800	0.9 (2.65%)	117,381	4,093.23	0	0	33,900	38,900	28,900
28/10/2025	34,400	0.5 (1.47%)	44,700	1,516.2	0	0	33,900	38,900	28,900
27/10/2025	33,700	0.3 (0.9%)	85,435	2,900.18	0	0	33,400	38,400	28,400
24/10/2025	34,000	-0.2 (-0.58%)	92,387	3,088.95	0	0	34,200	39,300	29,100
23/10/2025	34,100	0.1 (0.29%)	59,179	2,025.82	0	0	34,000	39,100	28,900
22/10/2025	34,300	0.9 (2.69%)	67,355	2,288.38	0	0	33,400	38,400	28,400
21/10/2025	34,100	-1.8 (-5.01%)	397,675	13,265.09	0	0	35,900	41,200	30,600
20/10/2025	34,700	-3.7 (-9.64%)	385,060	13,818.4	0	0	38,400	44,100	32,700
17/10/2025	38,100	-0.3 (-0.78%)	209,363	8,035.88	0	0	38,400	44,100	32,700
16/10/2025	38,800	0.8 (2.11%)	441,085	16,955.68	0	0	38,000	43,700	32,300
15/10/2025	37,700	-1.5 (-3.83%)	133,562	5,071.61	0	0	39,200	45,000	33,400
14/10/2025	38,500	-0.7 (-1.79%)	197,004	7,723.28	0	0	39,200	45,000	33,400
13/10/2025	39,500	1.3 (3.4%)	363,525	14,243.82	0	0	38,200	43,900	32,500
10/10/2025	38,200	0.4 (1.06%)	107,473	4,103.19	0	0	37,800	43,400	32,200
09/10/2025	37,500	0.4 (1.08%)	84,986	3,215.13	0	0	37,100	42,600	31,600
08/10/2025	37,000	0.4 (1.09%)	106,739	3,958.71	0	0	36,600	42,000	31,200
07/10/2025	36,600	-0.1 (-0.27%)	77,209	2,829.5	0	0	36,700	42,200	31,200
06/10/2025	36,900	0.4 (1.1%)	142,716	5,243.59	0	0	36,500	41,900	31,100
03/10/2025	36,100	-1.7 (-4.5%)	215,018	7,848.78	0	0	37,800	43,400	32,200
02/10/2025	37,400	-0.9 (-2.35%)	124,045	4,684.2	0	0	38,300	44,000	32,600
01/10/2025	38,300	0.3 (0.79%)	36,437	1,396.87	0	0	38,000	43,700	32,300
30/09/2025	38,500	-0.8 (-2.04%)	140,533	5,334.69	0	0	39,300	45,100	33,500
29/09/2025	38,900	-1.1 (-2.75%)	137,057	5,380.08	0	0	40,000	46,000	34,000
26/09/2025	39,500	1.3 (3.4%)	204,977	8,192.15	0	0	38,200	43,900	32,500
25/09/2025	38,300	-0.1 (-0.26%)	170,195	6,506.11	0	0	38,400	44,100	32,700
24/09/2025	38,600	0.1 (0.26%)	71,273	2,734.12	18,000	590.4	38,500	44,200	32,800
23/09/2025	38,300	-0.4 (-1.03%)	51,323	1,976.39	0	0	38,700	44,500	32,900
22/09/2025	38,600	0.1 (0.26%)	125,582	4,863.38	0	0	38,500	44,200	32,800
19/09/2025	38,600	0 (0%)	57,072	2,195.87	0	0	38,600	44,300	32,900
18/09/2025	38,500	-0.5 (-1.28%)	79,736	3,079.17	0	0	39,000	44,800	33,200
17/09/2025	38,600	-0.4 (-1.03%)	144,648	5,638.03	0	0	39,000	44,800	33,200
16/09/2025	38,900	-0.4 (-1.02%)	156,756	6,114.1	0	0	39,300	45,100	33,500
15/09/2025	39,700	1.2 (3.12%)	193,401	7,598.75	0	0	38,500	44,200	32,800
12/09/2025	39,000	1.5 (4%)	182,979	7,051.29	0	0	37,500	43,100	31,900
11/09/2025	37,600	-0.3 (-0.79%)	198,180	7,437.39	0	0	37,900	43,500	32,300
10/09/2025	38,400	0.3 (0.79%)	72,613	2,754.03	0	0	38,100	43,800	32,400
09/09/2025	38,000	0.5 (1.33%)	100,630	3,835.9	0	0	37,500	43,100	31,900
08/09/2025	37,200	-1.1 (-2.87%)	141,783	5,313.95	0	0	38,300	44,000	32,600
05/09/2025	37,900	-1.1 (-2.82%)	224,277	8,597.03	0	0	39,000	44,800	33,200
04/09/2025	39,200	-0.1 (-0.25%)	197,587	7,700.97	0	0	39,300	45,100	33,500
03/09/2025	39,300	0.6 (1.55%)	175,926	6,917.46	0	0	38,700	44,500	32,900
29/08/2025	38,700	0.4 (1.04%)	188,264	7,280.81	0	0	38,300	44,000	32,600
28/08/2025	38,800	0.1 (0.26%)	223,502	8,557.92	0	0	38,700	44,500	32,900
27/08/2025	38,500	0.1 (0.26%)	135,262	5,237.63	0	0	38,400	44,100	32,700
26/08/2025	38,900	1.4 (3.73%)	275,055	10,570.12	0	0	37,500	43,100	31,900
25/08/2025	37,500	0.2 (0.54%)	193,442	7,245.37	0	0	37,300	42,800	31,800
22/08/2025	36,800	-2.1 (-5.4%)	390,525	14,580.21	0	0	38,900	44,700	33,100
21/08/2025	38,000	-2.7 (-6.63%)	571,629	22,208.86	0	0	40,700	46,800	34,600
20/08/2025	40,200	-1.8 (-4.29%)	624,226	25,418.51	0	0	42,000	48,300	35,700
19/08/2025	42,000	0 (0%)	261,342	10,964.63	0	0	42,000	48,300	35,700
18/08/2025	42,000	-1.2 (-2.78%)	402,582	16,913.79	0	0	43,200	49,600	36,800
15/08/2025	42,200	-0.7 (-1.63%)	339,354	14,656.65	0	0	42,900	49,300	36,500
14/08/2025	43,300	0.5 (1.17%)	304,660	13,083.8	0	0	42,800	49,200	36,400
13/08/2025	43,500	0 (0%)	523,531	22,401.18	0	0	43,500	50,000	37,000
12/08/2025	43,700	-1.1 (-2.46%)	496,258	21,565.53	0	0	44,800	51,500	38,100
11/08/2025	43,600	-0.9 (-2.02%)	731,232	32,774.72	0	0	44,500	51,100	37,900
08/08/2025	45,500	2.6 (6.06%)	699,398	31,120.64	0	0	42,900	49,300	36,500
07/08/2025	43,600	2.1 (5.06%)	625,924	26,876.53	0	0	41,500	47,700	35,300
06/08/2025	41,700	0.9 (2.21%)	625,962	25,979.68	0	0	40,800	46,900	34,700
05/08/2025	40,400	2.3 (6.04%)	1,042,600	42,534.09	0	0	38,100	43,800	32,400
04/08/2025	39,700	5.1 (14.74%)	1,105,116	42,121.75	0	0	34,600	39,700	29,500
01/08/2025	34,700	-0.3 (-0.86%)	279,826	9,682.01	0	0	35,000	40,200	29,800
31/07/2025	35,000	-0.3 (-0.85%)	340,050	11,892.8	0	0	35,300	40,500	30,100
30/07/2025	35,300	-0.7 (-1.94%)	345,448	12,191.2	0	0	36,000	41,400	30,600
29/07/2025	35,000	0 (0%)	862,014	31,018.66	0	0	35,000	40,200	29,800
28/07/2025	35,400	1.3 (3.81%)	785,005	27,468.6	0	0	34,100	39,200	29,000
25/07/2025	34,100	-0.4 (-1.16%)	349,460	11,913.02	0	0	34,500	39,600	29,400
24/07/2025	33,600	-0.2 (-0.59%)	602,351	20,756.17	0	0	33,800	38,800	28,800
23/07/2025	34,100	0.5 (1.49%)	233,547	7,891.03	0	0	33,600	38,600	28,600
22/07/2025	33,800	-0.5 (-1.46%)	217,237	7,290.63	0	0	34,300	39,400	29,200
21/07/2025	33,900	-0.4 (-1.17%)	198,524	6,811.44	0	0	34,300	39,400	29,200
18/07/2025	34,400	1 (2.99%)	350,584	12,010.11	0	0	33,400	38,400	28,400
17/07/2025	33,600	0.7 (2.13%)	332,159	11,097.39	0	0	32,900	37,800	28,000
16/07/2025	32,900	-0.2 (-0.6%)	73,209	2,406.49	0	0	33,100	38,000	28,200
15/07/2025	32,900	0 (0%)	175,222	5,806.8	0	0	32,900	37,800	28,000
14/07/2025	33,300	0.3 (0.91%)	182,326	6,000.51	0	0	33,000	37,900	28,100
11/07/2025	32,800	-0.3 (-0.91%)	187,530	6,196.98	0	0	33,100	38,000	28,200

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結