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
13/01/2026	9,200	0.1 (1.1%)	13,700	128.08	0	0	9,100	10,000	8,200
12/01/2026	9,100	-0.1 (-1.09%)	56,296	517.23	0	0	9,200	10,100	8,300
09/01/2026	9,200	-0.2 (-2.13%)	24,429	225.96	0	0	9,400	10,300	8,500
08/01/2026	9,400	0 (0%)	23,980	222.43	0	0	9,400	10,300	8,500
07/01/2026	9,400	0.1 (1.08%)	19,100	180.42	0	0	9,300	10,200	8,400
06/01/2026	9,300	-0.1 (-1.06%)	23,360	216.24	0	0	9,400	10,300	8,500
05/01/2026	9,400	0 (0%)	13,800	127.59	0	0	9,400	10,300	8,500
31/12/2025	9,400	0 (0%)	13,100	122.28	0	0	9,400	10,300	8,500
30/12/2025	9,400	0 (0%)	3,600	33.85	0	0	9,400	10,300	8,500
29/12/2025	9,400	0 (0%)	31,100	288.89	0	0	9,400	10,300	8,500
26/12/2025	9,400	0 (0%)	25,600	237.4	0	0	9,400	10,300	8,500
25/12/2025	9,400	-0.1 (-1.05%)	27,700	253.71	0	0	9,500	10,400	8,600
24/12/2025	9,500	0.3 (3.26%)	47,314	430.4	0	0	9,200	10,100	8,300
23/12/2025	9,200	-0.1 (-1.08%)	30,200	275.79	84,500	709.8	9,300	10,200	8,400
22/12/2025	9,300	0 (0%)	4,001	36.87	0	0	9,300	10,200	8,400
19/12/2025	9,300	0 (0%)	5,256	48.37	0	0	9,300	10,200	8,400
18/12/2025	9,300	0 (0%)	8,818	80.76	0	0	9,300	10,200	8,400
17/12/2025	9,300	0 (0%)	10,000	93.52	84,500	861.9	9,300	10,200	8,400
16/12/2025	9,300	-0.1 (-1.06%)	3,241	30.07	0	0	9,400	10,300	8,500
15/12/2025	9,400	0.2 (2.17%)	573	5.33	0	0	9,200	10,100	8,300
12/12/2025	9,200	-0.2 (-2.13%)	15,048	140.69	100,000	850	9,400	10,300	8,500
11/12/2025	9,400	0 (0%)	6,100	57.35	0	0	9,400	10,300	8,500
10/12/2025	9,400	0 (0%)	106,500	1,000.54	0	0	9,400	10,300	8,500
09/12/2025	9,400	0.1 (1.08%)	7,320	68.32	0	0	9,300	10,200	8,400
08/12/2025	9,300	-0.1 (-1.06%)	8,353	78.48	0	0	9,400	10,300	8,500
05/12/2025	9,400	-0.1 (-1.05%)	3,200	30.27	0	0	9,500	10,400	8,600
04/12/2025	9,500	-0.1 (-1.04%)	16,230	153.9	0	0	9,600	10,500	8,700
03/12/2025	9,600	0.2 (2.13%)	70,161	668.86	0	0	9,400	10,300	8,500
02/12/2025	9,400	0 (0%)	700	6.53	0	0	9,400	10,300	8,500
01/12/2025	9,400	0.1 (1.08%)	8,100	74.9	0	0	9,300	10,200	8,400
28/11/2025	9,300	-0.3 (-3.13%)	21,600	201.86	0	0	9,600	10,500	8,700
27/11/2025	9,600	-0.2 (-2.04%)	8,640	82.48	0	0	9,800	10,700	8,900
26/11/2025	9,800	0.3 (3.16%)	17,500	169.64	0	0	9,500	10,400	8,600
25/11/2025	9,500	0 (0%)	8,019	75.95	0	0	9,500	10,400	8,600
24/11/2025	9,500	0.1 (1.06%)	102,803	975.85	0	0	9,400	10,300	8,500
21/11/2025	9,400	0 (0%)	7,200	67.68	0	0	9,400	10,300	8,500
20/11/2025	9,400	0 (0%)	3,300	31.04	0	0	9,400	10,300	8,500
19/11/2025	9,400	-0.1 (-1.05%)	6,700	62.98	0	0	9,500	10,400	8,600
18/11/2025	9,500	0.1 (1.06%)	17,201	162.22	0	0	9,400	10,300	8,500
17/11/2025	9,400	0 (0%)	18,114	168.88	0	0	9,400	10,300	8,500
14/11/2025	9,400	0 (0%)	21,411	199.09	0	0	9,400	10,300	8,500
13/11/2025	9,400	0 (0%)	27,301	255.27	0	0	9,400	10,300	8,500
12/11/2025	9,400	-0.1 (-1.05%)	16,800	158.31	0	0	9,500	10,400	8,600
11/11/2025	9,500	0 (0%)	14,600	135.67	0	0	9,500	10,400	8,600
10/11/2025	9,500	-0.2 (-2.06%)	44,301	417.32	0	0	9,700	10,600	8,800
07/11/2025	9,700	-0.2 (-2.02%)	21,300	206.54	0	0	9,900	10,800	9,000
06/11/2025	9,900	-0.1 (-1%)	16,851	167.45	0	0	10,000	11,000	9,000
05/11/2025	10,000	0 (0%)	44,700	446.52	0	0	10,000	11,000	9,000
04/11/2025	10,000	-0.3 (-2.91%)	101,450	1,018.02	0	0	10,300	11,300	9,300
03/11/2025	10,300	0 (0%)	34,200	352.5	0	0	10,300	11,300	9,300
31/10/2025	10,300	0.2 (1.98%)	47,460	489.62	0	0	10,100	11,100	9,100
30/10/2025	10,100	0.1 (1%)	19,103	190.79	0	0	10,000	11,000	9,000
29/10/2025	10,000	0 (0%)	48,001	480.49	0	0	10,000	11,000	9,000
28/10/2025	10,000	0.2 (2.04%)	59,500	592.77	0	0	9,800	10,700	8,900
27/10/2025	9,800	0 (0%)	12,410	120.98	0	0	9,800	10,700	8,900
24/10/2025	9,800	0 (0%)	10,700	100.91	0	0	9,800	10,700	8,900
23/10/2025	9,800	0 (0%)	21,300	205	0	0	9,800	10,700	8,900
22/10/2025	9,800	0.1 (1.03%)	32,510	305.98	0	0	9,700	10,600	8,800
21/10/2025	9,700	-0.1 (-1.02%)	33,330	314.56	0	0	9,800	10,700	8,900
20/10/2025	9,800	-0.1 (-1.01%)	66,301	645.07	0	0	9,900	10,800	9,000
17/10/2025	9,900	-0.1 (-1%)	25,800	254.11	0	0	10,000	11,000	9,000
16/10/2025	10,000	0.1 (1.01%)	52,700	523.62	180,000	1,782	9,900	10,800	9,000
15/10/2025	9,900	0.2 (2.06%)	83,600	822.52	0	0	9,700	10,600	8,800
14/10/2025	9,700	0.1 (1.04%)	30,100	287.8	0	0	9,600	10,500	8,700
13/10/2025	9,600	0.1 (1.05%)	120,762	1,134.47	0	0	9,500	10,400	8,600
10/10/2025	9,500	0.1 (1.06%)	57,028	538.21	0	0	9,400	10,300	8,500
09/10/2025	9,400	-0.4 (-4.08%)	97,180	921.35	0	0	9,800	10,700	8,900
08/10/2025	9,800	0.1 (1.03%)	36,934	357.05	0	0	9,700	10,600	8,800
07/10/2025	9,700	0 (0%)	42,221	409.64	0	0	9,700	10,600	8,800
06/10/2025	9,700	0.1 (1.04%)	40,642	394.14	0	0	9,600	10,500	8,700
03/10/2025	9,600	0 (0%)	30,631	288.7	0	0	9,600	10,500	8,700
02/10/2025	9,600	-0.1 (-1.03%)	30,626	293.4	0	0	9,700	10,600	8,800
01/10/2025	9,700	0 (0%)	37,350	353.61	0	0	9,700	10,600	8,800
30/09/2025	9,700	0 (0%)	46,901	444.75	0	0	9,700	10,600	8,800
29/09/2025	9,700	-0.2 (-2.02%)	10,800	106.56	0	0	9,900	10,800	9,000
26/09/2025	9,900	-0.3 (-2.94%)	42,598	422.76	0	0	10,200	11,200	9,200
25/09/2025	10,200	0 (0%)	56,808	582.06	0	0	10,200	11,200	9,200
24/09/2025	10,200	0 (0%)	52,257	531.08	0	0	10,200	11,200	9,200
23/09/2025	10,200	0.4 (4.08%)	92,662	915.49	0	0	9,800	10,700	8,900
22/09/2025	9,800	-0.3 (-2.97%)	203,689	2,029.39	0	0	10,100	11,100	9,100
19/09/2025	10,100	-0.4 (-3.81%)	224,139	2,310.48	0	0	10,500	11,500	9,500
18/09/2025	10,500	0 (0%)	117,580	1,224.91	0	0	10,500	11,500	9,500
17/09/2025	10,500	0 (0%)	162,701	1,675.87	0	0	10,500	11,500	9,500
16/09/2025	10,500	-0.5 (-4.55%)	204,132	2,167.83	0	0	11,000	12,100	9,900
15/09/2025	11,000	-0.4 (-3.51%)	214,588	2,397.15	0	0	11,400	12,500	10,300
12/09/2025	11,400	1 (9.62%)	810,349	9,205.12	0	0	10,400	11,400	9,400
11/09/2025	10,400	0.9 (9.47%)	576,044	5,855.42	0	0	9,500	10,400	8,600
10/09/2025	9,500	0.5 (5.56%)	315,826	2,988.29	0	0	9,000	9,900	8,100
09/09/2025	9,000	0.3 (3.45%)	24,302	208.76	0	0	8,700	9,500	7,900
08/09/2025	8,700	-0.3 (-3.33%)	32,410	285.92	0	0	9,000	9,900	8,100
05/09/2025	9,000	-0.3 (-3.23%)	61,381	568.07	0	0	9,300	10,200	8,400
04/09/2025	9,300	0.6 (6.9%)	104,960	953.94	0	0	8,700	9,500	7,900
03/09/2025	8,700	-0.1 (-1.14%)	37,521	320.11	0	0	8,800	9,600	8,000
29/08/2025	8,800	0.1 (1.15%)	21,510	186.48	0	0	8,700	9,500	7,900
28/08/2025	8,700	0 (0%)	30,165	258.29	0	0	8,700	9,500	7,900
27/08/2025	8,700	0 (0%)	8,970	77.72	0	0	8,700	9,500	7,900
26/08/2025	8,700	0 (0%)	10,360	88.05	0	0	8,700	9,500	7,900
25/08/2025	8,700	0.1 (1.16%)	27,716	236.28	0	0	8,600	9,400	7,800
22/08/2025	8,600	-0.4 (-4.44%)	25,953	224.25	0	0	9,000	9,900	8,100
21/08/2025	9,000	0 (0%)	83,100	740.73	0	0	9,000	9,900	8,100
20/08/2025	9,000	-0.2 (-2.17%)	76,154	681.15	0	0	9,200	10,100	8,300
19/08/2025	9,200	0.1 (1.1%)	76,800	699.86	0	0	9,100	10,000	8,200
18/08/2025	9,100	-0.1 (-1.09%)	43,605	394.67	0	0	9,200	10,100	8,300
15/08/2025	9,200	0 (0%)	45,891	420.21	0	0	9,200	10,100	8,300
14/08/2025	9,200	-0.1 (-1.08%)	60,735	562.7	0	0	9,300	10,200	8,400
13/08/2025	9,300	-0.1 (-1.06%)	72,319	674.63	0	0	9,400	10,300	8,500
12/08/2025	9,400	0.1 (1.08%)	121,550	1,147.33	30,780	258.55	9,300	10,200	8,400
11/08/2025	9,300	0.1 (1.09%)	48,860	452.29	0	0	9,200	10,100	8,300
08/08/2025	9,200	0.1 (1.1%)	25,890	236.58	0	0	9,100	10,000	8,200
07/08/2025	9,100	-0.1 (-1.09%)	37,302	337.1	0	0	9,200	10,100	8,300
06/08/2025	9,200	0.1 (1.1%)	19,206	174.61	0	0	9,100	10,000	8,200
05/08/2025	9,100	-0.3 (-3.19%)	122,572	1,140.01	0	0	9,400	10,300	8,500
04/08/2025	9,400	-0.2 (-2.08%)	96,380	893.87	0	0	9,600	10,500	8,700
01/08/2025	9,600	-0.4 (-4%)	55,548	534.09	0	0	10,000	11,000	9,000
31/07/2025	10,000	0.4 (4.17%)	172,398	1,727.3	0	0	9,600	10,500	8,700
30/07/2025	9,600	0.7 (7.87%)	319,250	2,993.34	0	0	8,900	9,700	8,100
29/07/2025	8,900	-0.2 (-2.2%)	269,097	2,520.03	0	0	9,100	10,000	8,200
28/07/2025	9,100	0.8 (9.64%)	149,981	1,340.48	0	0	8,300	9,100	7,500
25/07/2025	8,300	0.3 (3.75%)	237,790	1,953.84	0	0	8,000	8,800	7,200
24/07/2025	8,000	0 (0%)	56,567	453.16	0	0	8,000	8,800	7,200
23/07/2025	8,000	0.1 (1.27%)	86,663	703.18	0	0	7,900	8,600	7,200
22/07/2025	7,900	0.1 (1.28%)	75,805	595.33	0	0	7,800	8,500	7,100
21/07/2025	7,800	-0.2 (-2.5%)	39,268	308.88	0	0	8,000	8,800	7,200
18/07/2025	8,000	-0.1 (-1.23%)	71,083	565.79	0	0	8,100	8,900	7,300
17/07/2025	8,100	0.3 (3.85%)	153,606	1,236.13	0	0	7,800	8,500	7,100
16/07/2025	7,800	0.2 (2.63%)	81,873	618.47	0	0	7,600	8,300	6,900
15/07/2025	7,600	0 (0%)	72,101	548.76	0	0	7,600	8,300	6,900
14/07/2025	7,600	0.1 (1.33%)	56,340	424.63	0	0	7,500	8,200	6,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結