Historical Data ja - BSC

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
31/12/2025	4,500	0 (0%)	21,400	94.17	0	0	4,500	4,900	4,100
30/12/2025	4,500	0 (0%)	10,065	44.3	0	0	4,500	4,900	4,100
29/12/2025	4,500	0 (0%)	4,903	21.59	0	0	4,500	4,900	4,100
26/12/2025	4,500	0 (0%)	44,600	196.28	0	0	4,500	4,900	4,100
25/12/2025	4,500	0 (0%)	40,800	180.8	0	0	4,500	4,900	4,100
24/12/2025	4,500	0.1 (2.27%)	17,700	77.89	0	0	4,400	4,800	4,000
23/12/2025	4,400	-0.1 (-2.22%)	37,600	165.44	0	0	4,500	4,900	4,100
22/12/2025	4,500	0.1 (2.27%)	17,500	77.03	0	0	4,400	4,800	4,000
19/12/2025	4,400	0 (0%)	83,400	361.51	0	0	4,400	4,800	4,000
18/12/2025	4,400	0 (0%)	7,600	32.94	0	0	4,400	4,800	4,000
17/12/2025	4,400	0 (0%)	5,805	25.36	0	0	4,400	4,800	4,000
16/12/2025	4,400	0 (0%)	10,801	46.87	0	0	4,400	4,800	4,000
15/12/2025	4,400	-0.1 (-2.22%)	9,100	40.04	0	0	4,500	4,900	4,100
12/12/2025	4,500	0 (0%)	10,500	45.9	0	0	4,500	4,900	4,100
11/12/2025	4,500	0.1 (2.27%)	10,500	46.21	0	0	4,400	4,800	4,000
10/12/2025	4,400	0 (0%)	9,807	42.95	0	0	4,400	4,800	4,000
09/12/2025	4,400	-0.1 (-2.22%)	20,500	90.21	0	0	4,500	4,900	4,100
08/12/2025	4,500	0 (0%)	10,200	44.92	0	0	4,500	4,900	4,100
05/12/2025	4,500	0 (0%)	9,900	43.94	0	0	4,500	4,900	4,100
04/12/2025	4,500	0 (0%)	51,100	226.35	0	0	4,500	4,900	4,100
03/12/2025	4,500	0 (0%)	26,100	114.85	0	0	4,500	4,900	4,100
02/12/2025	4,500	0.1 (2.27%)	22,700	99.89	0	0	4,400	4,800	4,000
01/12/2025	4,400	0 (0%)	14,500	64.72	0	0	4,400	4,800	4,000
28/11/2025	4,400	-0.1 (-2.22%)	28,147	123.86	0	0	4,500	4,900	4,100
27/11/2025	4,500	0 (0%)	20,100	89.45	0	0	4,500	4,900	4,100
26/11/2025	4,500	0 (0%)	3,100	13.65	0	0	4,500	4,900	4,100
25/11/2025	4,500	0 (0%)	35,700	158.12	0	0	4,500	4,900	4,100
24/11/2025	4,500	0.1 (2.27%)	13,500	59.25	0	0	4,400	4,800	4,000
21/11/2025	4,400	-0.1 (-2.22%)	89,400	393.24	0	0	4,500	4,900	4,100
20/11/2025	4,500	0 (0%)	25,900	114.25	0	0	4,500	4,900	4,100
19/11/2025	4,500	0 (0%)	1,611	7.25	0	0	4,500	4,900	4,100
18/11/2025	4,500	0 (0%)	6,203	27.35	0	0	4,500	4,900	4,100
17/11/2025	4,500	0.1 (2.27%)	5,600	25.19	0	0	4,400	4,800	4,000
14/11/2025	4,400	-0.1 (-2.22%)	9,308	41.55	0	0	4,500	4,900	4,100
13/11/2025	4,500	0 (0%)	36,800	165.6	0	0	4,500	4,900	4,100
12/11/2025	4,500	0 (0%)	9,900	43.69	0	0	4,500	4,900	4,100
11/11/2025	4,500	0 (0%)	59,700	262.46	0	0	4,500	4,900	4,100
10/11/2025	4,500	0 (0%)	8,000	35.24	0	0	4,500	4,900	4,100
07/11/2025	4,500	0 (0%)	2,800	12.37	0	0	4,500	4,900	4,100
06/11/2025	4,500	0 (0%)	2,100	9.41	0	0	4,500	4,900	4,100
05/11/2025	4,500	0 (0%)	14,600	65.7	0	0	4,500	4,900	4,100
04/11/2025	4,500	0 (0%)	64,400	288.41	0	0	4,500	4,900	4,100
03/11/2025	4,500	0 (0%)	30,000	135.05	0	0	4,500	4,900	4,100
31/10/2025	4,500	-0.1 (-2.17%)	55,545	251.33	0	0	4,600	5,000	4,200
30/10/2025	4,600	0.1 (2.22%)	31,811	144.12	0	0	4,500	4,900	4,100
29/10/2025	4,500	0 (0%)	40,320	177.99	0	0	4,500	4,900	4,100
28/10/2025	4,500	0.1 (2.27%)	24,900	109.58	0	0	4,400	4,800	4,000
27/10/2025	4,400	0 (0%)	23,200	102.12	0	0	4,400	4,800	4,000
24/10/2025	4,400	-0.1 (-2.22%)	37,700	165.42	0	0	4,500	4,900	4,100
23/10/2025	4,500	0.1 (2.27%)	27,806	120.99	0	0	4,400	4,800	4,000
22/10/2025	4,400	0.1 (2.33%)	16,700	72.13	0	0	4,300	4,700	3,900
21/10/2025	4,300	-0.1 (-2.27%)	129,323	558.2	0	0	4,400	4,800	4,000
20/10/2025	4,400	-0.2 (-4.35%)	70,900	316.12	0	0	4,600	5,000	4,200
17/10/2025	4,600	0 (0%)	57,440	258.47	0	0	4,600	5,000	4,200
16/10/2025	4,600	0 (0%)	34,300	156.48	0	0	4,600	5,000	4,200
15/10/2025	4,600	0 (0%)	31,200	142.12	0	0	4,600	5,000	4,200
14/10/2025	4,600	0 (0%)	63,101	289.62	0	0	4,600	5,000	4,200
13/10/2025	4,600	-0.1 (-2.13%)	41,200	189.53	0	0	4,700	5,100	4,300
10/10/2025	4,700	0.1 (2.17%)	33,300	153.19	0	0	4,600	5,000	4,200
09/10/2025	4,600	-0.1 (-2.13%)	25,500	117.44	0	0	4,700	5,100	4,300
08/10/2025	4,700	0.1 (2.17%)	87,463	409.9	0	0	4,600	5,000	4,200
07/10/2025	4,600	-0.1 (-2.13%)	36,100	163.56	0	0	4,700	5,100	4,300
06/10/2025	4,700	0.1 (2.17%)	37,702	173.91	0	0	4,600	5,000	4,200
03/10/2025	4,600	0.1 (2.22%)	43,148	194.16	0	0	4,500	4,900	4,100
02/10/2025	4,500	-0.1 (-2.17%)	15,000	68.85	0	0	4,600	5,000	4,200
01/10/2025	4,600	-0.1 (-2.13%)	67,800	307.88	0	0	4,700	5,100	4,300
30/09/2025	4,700	0 (0%)	42,300	194.38	0	0	4,700	5,100	4,300
29/09/2025	4,700	0 (0%)	52,107	244.1	0	0	4,700	5,100	4,300
26/09/2025	4,700	0 (0%)	21,102	97.18	0	0	4,700	5,100	4,300
25/09/2025	4,700	0 (0%)	31,710	146.25	0	0	4,700	5,100	4,300
24/09/2025	4,700	0.1 (2.17%)	50,738	232.75	0	0	4,600	5,000	4,200
23/09/2025	4,600	0 (0%)	18,901	86.26	0	0	4,600	5,000	4,200
22/09/2025	4,600	-0.2 (-4.17%)	102,401	471.12	0	0	4,800	5,200	4,400
19/09/2025	4,800	0.1 (2.13%)	36,900	172.21	0	0	4,700	5,100	4,300
18/09/2025	4,700	0 (0%)	14,592	68.36	0	0	4,700	5,100	4,300
17/09/2025	4,700	-0.1 (-2.08%)	105,544	497.39	0	0	4,800	5,200	4,400
16/09/2025	4,800	0 (0%)	146,407	694.71	0	0	4,800	5,200	4,400
15/09/2025	4,800	0 (0%)	43,433	206.67	0	0	4,800	5,200	4,400
12/09/2025	4,800	0.1 (2.13%)	60,111	283.43	0	0	4,700	5,100	4,300
11/09/2025	4,700	0.1 (2.17%)	65,600	301.55	0	0	4,600	5,000	4,200
10/09/2025	4,600	-0.1 (-2.13%)	60,186	276.85	0	0	4,700	5,100	4,300
09/09/2025	4,700	0 (0%)	84,689	389.61	0	0	4,700	5,100	4,300
08/09/2025	4,700	-0.1 (-2.08%)	71,461	329.23	0	0	4,800	5,200	4,400
05/09/2025	4,800	0 (0%)	100,669	471.57	0	0	4,800	5,200	4,400
04/09/2025	4,800	0.1 (2.13%)	63,252	296.67	0	0	4,700	5,100	4,300
03/09/2025	4,700	0 (0%)	83,401	392.02	0	0	4,700	5,100	4,300
29/08/2025	4,700	0.2 (4.44%)	148,100	675.74	0	0	4,500	4,900	4,100
28/08/2025	4,500	-0.2 (-4.26%)	60,812	278.74	0	0	4,700	5,100	4,300
27/08/2025	4,700	0 (0%)	32,812	152.24	0	0	4,700	5,100	4,300
26/08/2025	4,700	0.1 (2.17%)	114,916	527.2	0	0	4,600	5,000	4,200
25/08/2025	4,600	0 (0%)	69,449	315.79	0	0	4,600	5,000	4,200
22/08/2025	4,600	0 (0%)	186,333	840.01	0	0	4,600	5,000	4,200
21/08/2025	4,600	-0.1 (-2.13%)	234,021	1,100.68	0	0	4,700	5,100	4,300
20/08/2025	4,700	-0.2 (-4.08%)	281,086	1,338.3	0	0	4,900	5,300	4,500
19/08/2025	4,900	-0.2 (-3.92%)	418,850	2,177.35	0	0	5,100	5,600	4,600
18/08/2025	5,100	0.4 (8.51%)	484,510	2,437.27	0	0	4,700	5,100	4,300
15/08/2025	4,700	0.2 (4.44%)	406,825	1,898.77	0	0	4,500	4,900	4,100
14/08/2025	4,500	-0.1 (-2.17%)	115,700	518.47	0	0	4,600	5,000	4,200
13/08/2025	4,600	0 (0%)	57,202	257.89	0	0	4,600	5,000	4,200
12/08/2025	4,600	0 (0%)	132,008	600.75	0	0	4,600	5,000	4,200
11/08/2025	4,600	0.1 (2.22%)	240,300	1,073.5	0	0	4,500	4,900	4,100
08/08/2025	4,500	-0.1 (-2.17%)	54,448	245.58	0	0	4,600	5,000	4,200
07/08/2025	4,600	0.1 (2.22%)	28,100	126.65	0	0	4,500	4,900	4,100
06/08/2025	4,500	0 (0%)	47,408	214.38	0	0	4,500	4,900	4,100
05/08/2025	4,500	0 (0%)	190,801	859.6	0	0	4,500	4,900	4,100
04/08/2025	4,500	0.1 (2.27%)	73,806	323.05	0	0	4,400	4,800	4,000
01/08/2025	4,400	-0.1 (-2.22%)	67,708	301.81	0	0	4,500	4,900	4,100
31/07/2025	4,500	0.1 (2.27%)	77,000	335.28	0	0	4,400	4,800	4,000
30/07/2025	4,400	0.1 (2.33%)	52,958	230.81	0	0	4,300	4,700	3,900
29/07/2025	4,300	-0.2 (-4.44%)	195,628	868.56	0	0	4,500	4,900	4,100
28/07/2025	4,500	0 (0%)	122,382	551.52	0	0	4,500	4,900	4,100
25/07/2025	4,500	-0.1 (-2.17%)	118,625	532.15	0	0	4,600	5,000	4,200
24/07/2025	4,600	0 (0%)	103,800	467.88	0	0	4,600	5,000	4,200
23/07/2025	4,600	0 (0%)	54,001	248.84	0	0	4,600	5,000	4,200
22/07/2025	4,600	0.1 (2.22%)	90,846	416.39	0	0	4,500	4,900	4,100
21/07/2025	4,500	0 (0%)	105,370	477.27	0	0	4,500	4,900	4,100
18/07/2025	4,500	-0.1 (-2.17%)	97,701	443.61	0	0	4,600	5,000	4,200
17/07/2025	4,600	-0.1 (-2.13%)	97,228	443.57	0	0	4,700	5,100	4,300
16/07/2025	4,700	0.1 (2.17%)	37,643	174.1	0	0	4,600	5,000	4,200
15/07/2025	4,600	0.2 (4.55%)	323,273	1,517.33	0	0	4,400	4,800	4,000
14/07/2025	4,400	-0.2 (-4.35%)	122,500	552.38	0	0	4,600	5,000	4,200
11/07/2025	4,600	0 (0%)	90,680	418.12	0	0	4,600	5,000	4,200
10/07/2025	4,600	0.3 (6.98%)	222,313	1,009.85	0	0	4,300	4,700	3,900
09/07/2025	4,300	0 (0%)	82,010	354.07	0	0	4,300	4,700	3,900
08/07/2025	4,300	0.1 (2.38%)	78,849	336.45	0	0	4,200	4,600	3,800
07/07/2025	4,200	-0.1 (-2.33%)	71,500	299.84	0	0	4,300	4,700	3,900
04/07/2025	4,300	0 (0%)	25,300	107.47	0	0	4,300	4,700	3,900
03/07/2025	4,300	0.1 (2.38%)	26,800	112.68	0	0	4,200	4,600	3,800
02/07/2025	4,200	0 (0%)	31,400	131.94	0	0	4,200	4,600	3,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結