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
30/12/2025	10,300	0.1 (0.98%)	201,900	2,061.91	0	0	10,200	10,900	9,490
29/12/2025	10,200	-0.05 (-0.49%)	241,300	2,411.24	0	0	10,250	10,950	9,540
26/12/2025	10,250	-0.05 (-0.49%)	45,700	473.09	0	0	10,300	11,000	9,580
25/12/2025	10,300	0 (0%)	330,600	3,440.46	0	0	10,300	11,000	9,580
24/12/2025	10,300	-0.1 (-0.96%)	150,700	1,537.21	0	0	10,400	11,100	9,680
23/12/2025	10,400	0.45 (4.52%)	372,700	3,807.37	0	0	9,950	10,600	9,260
22/12/2025	9,950	-0.25 (-2.45%)	1,070,600	10,890.28	0	0	10,200	10,900	9,490
19/12/2025	10,200	0.1 (0.99%)	52,600	534.09	0	0	10,100	10,800	9,400
18/12/2025	10,100	-0.1 (-0.98%)	132,000	1,337.01	0	0	10,200	10,900	9,490
17/12/2025	10,200	-0.1 (-0.97%)	112,600	1,138.09	0	0	10,300	11,000	9,580
16/12/2025	10,300	0.3 (3%)	181,700	1,789.13	0	0	10,000	10,700	9,300
15/12/2025	10,000	0.1 (1.01%)	126,300	1,217.82	0	0	9,900	10,550	9,210
12/12/2025	9,900	-0.45 (-4.35%)	213,200	2,136.93	0	0	10,350	11,050	9,630
11/12/2025	10,350	0.05 (0.49%)	253,500	2,578.91	0	0	10,300	11,000	9,580
10/12/2025	10,300	0.3 (3%)	254,100	2,582.03	0	0	10,000	10,700	9,300
09/12/2025	10,000	0 (0%)	181,500	1,790.12	0	0	10,000	10,700	9,300
08/12/2025	10,000	-0.3 (-2.91%)	55,500	554.94	0	0	10,300	11,000	9,580
05/12/2025	10,300	-0.1 (-0.96%)	184,000	1,849.15	0	0	10,400	11,100	9,680
04/12/2025	10,400	0 (0%)	156,400	1,606.56	0	0	10,400	11,100	9,680
03/12/2025	10,400	-0.1 (-0.95%)	258,400	2,623.05	0	0	10,500	11,200	9,770
02/12/2025	10,500	-0.2 (-1.87%)	822,800	8,261.09	0	0	10,700	11,400	9,960
01/12/2025	10,700	-0.2 (-1.83%)	46,300	488.56	0	0	10,900	11,650	10,150
28/11/2025	10,900	0.2 (1.87%)	1,500,700	15,781.2	0	0	10,700	11,400	9,960
27/11/2025	10,700	-0.3 (-2.73%)	225,500	2,382.44	0	0	11,000	11,750	10,250
26/11/2025	11,000	0 (0%)	123,700	1,350.28	0	0	11,000	11,750	10,250
25/11/2025	11,000	0.2 (1.85%)	1,120,100	12,370.98	0	0	10,800	11,550	10,050
24/11/2025	10,800	0 (0%)	91,800	984.37	0	0	10,800	11,550	10,050
21/11/2025	10,800	0 (0%)	77,700	822.63	0	0	10,800	11,550	10,050
20/11/2025	10,800	0 (0%)	39,200	423.39	0	0	10,800	11,550	10,050
19/11/2025	10,800	-0.2 (-1.82%)	59,500	641.21	1,100,000	11,275	11,000	11,750	10,250
18/11/2025	11,000	-0.2 (-1.79%)	161,400	1,797.39	1,100,000	11,495	11,200	11,950	10,450
17/11/2025	11,200	0 (0%)	418,400	4,611.5	1,225,000	14,301.25	11,200	11,950	10,450
14/11/2025	11,200	0.1 (0.9%)	325,900	3,642.58	1,200,000	14,160	11,100	11,850	10,350
13/11/2025	11,100	0.05 (0.45%)	212,500	2,357.2	900,000	9,270	11,050	11,800	10,300
12/11/2025	11,050	0.4 (3.76%)	208,900	2,275.2	1,300,000	12,883	10,650	11,350	9,910
11/11/2025	10,650	0 (0%)	79,400	843.02	1,075,000	12,187.5	10,650	11,350	9,910
10/11/2025	10,650	0.2 (1.91%)	1,399,200	14,658.88	1,000,000	11,150	10,450	11,150	9,720
07/11/2025	10,450	-0.35 (-3.24%)	308,600	3,294.72	0	0	10,800	11,550	10,050
06/11/2025	10,800	0.2 (1.89%)	8,300	88.2	0	0	10,600	11,300	9,860
05/11/2025	10,600	0.05 (0.47%)	28,100	303.01	0	0	10,550	11,250	9,820
04/11/2025	10,550	0.05 (0.48%)	54,300	579.8	0	0	10,500	11,200	9,770
03/11/2025	10,500	-0.4 (-3.67%)	56,600	613.48	0	0	10,900	11,650	10,150
31/10/2025	10,900	-0.4 (-3.54%)	268,200	2,927.35	0	0	11,300	12,050	10,550
30/10/2025	11,300	-0.1 (-0.88%)	82,300	934.33	0	0	11,400	12,150	10,650
29/10/2025	11,400	-0.1 (-0.87%)	204,500	2,308.92	0	0	11,500	12,300	10,700
28/10/2025	11,500	0.1 (0.88%)	71,600	818.11	0	0	11,400	12,150	10,650
27/10/2025	11,400	0.4 (3.64%)	63,500	710.97	0	0	11,000	11,750	10,250
24/10/2025	11,000	0 (0%)	62,600	688.28	0	0	11,000	11,750	10,250
23/10/2025	11,000	0.1 (0.92%)	28,900	317.74	0	0	10,900	11,650	10,150
22/10/2025	10,900	0.1 (0.93%)	19,900	213.3	0	0	10,800	11,550	10,050
21/10/2025	10,800	-0.1 (-0.92%)	38,600	408.53	0	0	10,900	11,650	10,150
20/10/2025	10,900	0 (0%)	67,200	713.26	0	0	10,900	11,650	10,150
17/10/2025	10,900	0 (0%)	130,900	1,402.57	0	0	10,900	11,650	10,150
16/10/2025	10,900	-0.1 (-0.91%)	56,900	613.09	0	0	11,000	11,750	10,250
15/10/2025	11,000	-0.7 (-5.98%)	154,600	1,740.14	600,000	6,600	11,700	12,500	10,900
14/10/2025	11,700	-0.15 (-1.27%)	360,700	4,232.34	0	0	11,850	12,650	11,050
13/10/2025	11,850	0.75 (6.76%)	698,800	8,158.27	0	0	11,100	11,850	10,350
10/10/2025	11,100	0.45 (4.23%)	364,400	3,928.12	2,000,000	19,900	10,650	11,350	9,910
09/10/2025	10,650	-0.35 (-3.18%)	46,500	506.62	0	0	11,000	11,750	10,250
08/10/2025	11,000	-0.25 (-2.22%)	174,800	1,890.26	0	0	11,250	12,000	10,500
07/10/2025	11,250	-0.55 (-4.66%)	72,800	821.25	0	0	11,800	12,600	11,000
06/10/2025	11,800	-0.05 (-0.42%)	16,600	196.08	0	0	11,850	12,650	11,050
03/10/2025	11,850	-0.1 (-0.84%)	34,200	403.08	0	0	11,950	12,750	11,150
02/10/2025	11,950	0 (0%)	51,400	611.77	0	0	11,950	12,750	11,150
01/10/2025	11,950	-0.05 (-0.42%)	29,800	356.74	0	0	12,000	12,800	11,200
30/09/2025	12,000	-0.2 (-1.64%)	92,400	1,104.68	0	0	12,200	13,050	11,350
29/09/2025	12,200	-0.1 (-0.81%)	66,300	799.63	0	0	12,300	13,150	11,450
26/09/2025	12,300	-0.05 (-0.4%)	197,600	2,382.04	0	0	12,350	13,200	11,500
25/09/2025	12,350	-0.05 (-0.4%)	292,900	3,641.93	0	0	12,400	13,250	11,550
24/09/2025	12,400	0 (0%)	46,200	572.39	0	0	12,400	13,250	11,550
23/09/2025	12,400	0.05 (0.4%)	102,200	1,261.28	0	0	12,350	13,200	11,500
22/09/2025	12,350	-0.25 (-1.98%)	69,800	850.62	0	0	12,600	13,450	11,750
19/09/2025	12,600	0.1 (0.8%)	167,700	2,101.77	0	0	12,500	13,350	11,650
18/09/2025	12,500	0.15 (1.21%)	81,700	1,016.98	0	0	12,350	13,200	11,500
17/09/2025	12,350	-0.15 (-1.2%)	52,400	641.71	0	0	12,500	13,350	11,650
16/09/2025	12,500	-0.1 (-0.79%)	312,400	3,873.48	0	0	12,600	13,450	11,750
15/09/2025	12,600	-0.4 (-3.08%)	132,900	1,666.1	0	0	13,000	13,900	12,100
12/09/2025	13,000	-0.7 (-5.11%)	1,087,800	14,145.93	0	0	13,700	14,650	12,750
11/09/2025	13,700	-0.6 (-4.2%)	729,500	9,918.58	0	0	14,300	15,300	13,300
10/09/2025	14,300	0.6 (4.38%)	1,091,700	15,457.19	0	0	13,700	14,650	12,750
09/09/2025	13,700	0.5 (3.79%)	634,900	8,496.8	0	0	13,200	14,100	12,300
08/09/2025	13,200	0.1 (0.76%)	87,600	1,149.93	0	0	13,100	14,000	12,200
05/09/2025	13,100	-0.1 (-0.76%)	1,163,200	15,147.54	0	0	13,200	14,100	12,300
04/09/2025	13,200	-0.3 (-2.22%)	263,000	3,446.27	0	0	13,500	14,400	12,600
03/09/2025	13,500	-0.7 (-4.93%)	2,824,600	40,882.82	0	0	14,200	15,150	13,250
29/08/2025	14,200	0.9 (6.77%)	1,152,000	16,080.78	0	0	13,300	14,200	12,400
28/08/2025	13,300	0.85 (6.83%)	921,000	11,995.48	0	0	12,450	13,300	11,600
27/08/2025	12,450	0.15 (1.22%)	127,600	1,588.64	0	0	12,300	13,150	11,450
26/08/2025	12,300	0.1 (0.82%)	91,000	1,111.56	0	0	12,200	13,050	11,350
25/08/2025	12,200	-0.3 (-2.4%)	76,400	941.69	0	0	12,500	13,350	11,650
22/08/2025	12,500	0 (0%)	44,800	548.85	0	0	12,500	13,350	11,650
21/08/2025	12,500	0 (0%)	128,200	1,593.05	0	0	12,500	13,350	11,650
20/08/2025	12,500	0 (0%)	78,300	971.24	0	0	12,500	13,350	11,650
19/08/2025	12,500	0.5 (4.17%)	374,800	4,651.09	0	0	12,000	12,800	11,200
18/08/2025	12,000	0 (0%)	96,100	1,152.72	0	0	12,000	12,800	11,200
15/08/2025	12,000	0 (0%)	74,500	887.11	0	0	12,000	12,800	11,200
14/08/2025	12,000	0 (0%)	137,000	1,662.67	0	0	12,000	12,800	11,200
13/08/2025	12,000	0 (0%)	142,900	1,723.28	0	0	12,000	12,800	11,200
12/08/2025	12,000	0 (0%)	1,023,000	12,276	0	0	12,000	12,800	11,200
11/08/2025	12,000	0 (0%)	48,600	578.85	0	0	12,000	12,800	11,200
08/08/2025	12,000	0.05 (0.42%)	58,100	696.35	0	0	11,950	12,750	11,150
07/08/2025	11,950	-0.05 (-0.42%)	41,600	498.98	0	0	12,000	12,800	11,200
06/08/2025	12,000	-0.05 (-0.41%)	48,900	584.73	0	0	12,050	12,850	11,250
05/08/2025	12,050	-0.05 (-0.41%)	61,700	741.97	0	0	12,100	12,900	11,300
04/08/2025	12,100	0.1 (0.83%)	57,500	697.35	0	0	12,000	12,800	11,200
01/08/2025	12,000	0 (0%)	68,500	825.99	0	0	12,000	12,800	11,200
31/07/2025	12,000	0 (0%)	27,100	325.07	0	0	12,000	12,800	11,200
30/07/2025	12,000	0.05 (0.42%)	800	9.57	0	0	11,950	12,750	11,150
29/07/2025	11,950	-0.05 (-0.42%)	41,400	497.37	0	0	12,000	12,800	11,200
28/07/2025	12,000	-0.1 (-0.83%)	41,300	499.35	0	0	12,100	12,900	11,300
25/07/2025	12,100	0.05 (0.41%)	41,200	496.9	0	0	12,050	12,850	11,250
24/07/2025	12,050	0.05 (0.42%)	74,800	903.19	0	0	12,000	12,800	11,200
23/07/2025	12,000	-0.25 (-2.04%)	44,200	538.45	0	0	12,250	13,100	11,400
22/07/2025	12,250	0.35 (2.94%)	55,100	663.44	0	0	11,900	12,700	11,100
21/07/2025	11,900	0 (0%)	36,400	431.83	0	0	11,900	12,700	11,100
18/07/2025	11,900	0 (0%)	27,500	325.62	0	0	11,900	12,700	11,100
17/07/2025	11,900	0 (0%)	33,300	396.84	0	0	11,900	12,700	11,100
16/07/2025	11,900	-0.05 (-0.42%)	12,200	144.94	0	0	11,950	12,750	11,150
15/07/2025	11,950	0.05 (0.42%)	39,300	467.65	0	0	11,900	12,700	11,100
14/07/2025	11,900	0 (0%)	28,900	340.67	0	0	11,900	12,700	11,100
11/07/2025	11,900	0.05 (0.42%)	19,800	235.01	0	0	11,850	12,650	11,050
10/07/2025	11,850	0 (0%)	26,900	320.43	0	0	11,850	12,650	11,050
09/07/2025	11,850	-0.15 (-1.25%)	13,100	155.63	0	0	12,000	12,800	11,200
08/07/2025	12,000	-0.2 (-1.64%)	1,300	15.66	0	0	12,200	13,050	11,350
07/07/2025	12,200	0 (0%)	1,500	17.44	0	0	12,200	13,050	11,350
04/07/2025	12,200	0 (0%)	2,900	34.92	0	0	12,200	13,050	11,350
03/07/2025	12,200	-0.25 (-2.01%)	10,100	121.6	0	0	12,450	13,300	11,600
02/07/2025	12,450	-0.15 (-1.19%)	3,200	38.43	0	0	12,600	13,450	11,750
01/07/2025	12,600	0 (0%)	0	0	0	0	12,600	13,450	11,750
30/06/2025	12,600	0 (0%)	500	6.33	0	0	12,600	13,450	11,750

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結