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	26,800	0.4 (1.52%)	2,000	53.6	0	0	26,400	30,300	22,500
30/12/2025	26,400	0.4 (1.54%)	110	2.93	0	0	26,000	29,900	22,100
29/12/2025	26,000	-0.8 (-2.99%)	1,000	26	0	0	26,800	30,800	22,800
26/12/2025	26,800	0 (0%)	0	0	0	0	26,800	30,800	22,800
25/12/2025	26,800	0 (0%)	3,300	88.41	0	0	26,800	30,800	22,800
24/12/2025	26,800	0.3 (1.13%)	5,521	147.71	0	0	26,500	30,400	22,600
23/12/2025	26,500	0.1 (0.38%)	3,000	79.54	0	0	26,400	30,300	22,500
22/12/2025	26,400	0 (0%)	6	0.16	0	0	26,400	30,300	22,500
19/12/2025	26,300	-0.5 (-1.87%)	1,300	34.31	0	0	26,800	30,800	22,800
18/12/2025	26,800	0 (0%)	1,610	43.19	0	0	26,800	30,800	22,800
17/12/2025	26,800	0.3 (1.13%)	606	16.24	0	0	26,500	30,400	22,600
16/12/2025	26,500	0.1 (0.38%)	400	10.6	0	0	26,400	30,300	22,500
15/12/2025	26,400	-0.5 (-1.86%)	100	2.64	0	0	26,900	30,900	22,900
12/12/2025	26,600	-0.3 (-1.12%)	910	24.49	0	0	26,900	30,900	22,900
11/12/2025	26,900	0 (0%)	1,000	26.9	0	0	26,900	30,900	22,900
10/12/2025	26,900	0 (0%)	1,201	32.36	0	0	26,900	30,900	22,900
09/12/2025	26,900	0 (0%)	0	0	0	0	26,900	30,900	22,900
08/12/2025	27,000	0 (0%)	2,101	56.53	0	0	27,000	31,000	23,000
05/12/2025	27,000	0 (0%)	5,200	140.4	0	0	27,000	31,000	23,000
04/12/2025	27,000	0 (0%)	10,000	270	0	0	27,000	31,000	23,000
03/12/2025	27,000	0 (0%)	6,300	170.1	0	0	27,000	31,000	23,000
02/12/2025	27,000	0 (0%)	1,000	27	0	0	27,000	31,000	23,000
01/12/2025	26,900	-0.1 (-0.37%)	500	13.48	0	0	27,000	31,000	23,000
28/11/2025	27,000	-0.3 (-1.1%)	18,500	499.51	0	0	27,300	31,300	23,300
27/11/2025	27,300	0.3 (1.11%)	108	2.95	0	0	27,000	31,000	23,000
26/11/2025	27,000	0 (0%)	28	0.76	0	0	27,000	31,000	23,000
25/11/2025	27,000	-0.1 (-0.37%)	700	18.9	0	0	27,100	31,100	23,100
24/11/2025	27,100	-0.2 (-0.73%)	10,000	271	0	0	27,300	31,300	23,300
21/11/2025	27,300	0 (0%)	1,700	46.41	0	0	27,300	31,300	23,300
20/11/2025	27,300	0.1 (0.37%)	301	8.22	0	0	27,200	31,200	23,200
19/11/2025	27,200	0.1 (0.37%)	1,100	29.89	0	0	27,100	31,100	23,100
18/11/2025	27,000	-0.2 (-0.74%)	3,200	86.72	0	0	27,200	31,200	23,200
17/11/2025	27,100	-0.1 (-0.37%)	8,300	225.59	0	0	27,200	31,200	23,200
14/11/2025	27,300	0 (0%)	7,900	214.52	0	0	27,300	31,300	23,300
13/11/2025	27,700	-0.1 (-0.36%)	22,600	616.17	0	0	27,800	31,900	23,700
12/11/2025	27,500	-0.2 (-0.72%)	24,140	670.59	0	0	27,700	31,800	23,600
11/11/2025	27,700	0 (0%)	200	5.54	0	0	27,700	31,800	23,600
10/11/2025	27,800	0.1 (0.36%)	26,600	738.01	0	0	27,700	31,800	23,600
07/11/2025	27,500	-0.5 (-1.79%)	31,858	882.03	0	0	28,000	32,200	23,800
06/11/2025	28,000	0 (0%)	38	1.06	0	0	28,000	32,200	23,800
05/11/2025	28,000	0 (0%)	0	0	0	0	28,000	32,200	23,800
04/11/2025	28,000	0 (0%)	1,441	40.18	0	0	28,000	32,200	23,800
03/11/2025	28,000	0 (0%)	3,135	87.78	0	0	28,000	32,200	23,800
31/10/2025	28,000	-0.1 (-0.36%)	5,500	154.06	0	0	28,100	32,300	23,900
30/10/2025	28,100	0 (0%)	3,305	92.91	0	0	28,100	32,300	23,900
29/10/2025	28,500	0.4 (1.42%)	4,815	135.24	0	0	28,100	32,300	23,900
28/10/2025	28,100	0 (0%)	0	0	0	0	28,100	32,300	23,900
27/10/2025	28,100	0 (0%)	0	0	0	0	28,100	32,300	23,900
24/10/2025	28,000	0 (0%)	803	22.54	0	0	28,000	32,200	23,800
23/10/2025	28,000	-0.2 (-0.71%)	600	16.8	0	0	28,200	32,400	24,000
22/10/2025	28,200	0 (0%)	1	0.03	0	0	28,200	32,400	24,000
21/10/2025	28,200	-0.1 (-0.35%)	3,700	104.24	0	0	28,300	32,500	24,100
20/10/2025	28,100	-0.4 (-1.4%)	10,500	296.71	0	0	28,500	32,700	24,300
17/10/2025	28,100	-0.7 (-2.43%)	1,700	48.4	0	0	28,800	33,100	24,500
16/10/2025	28,800	0.6 (2.13%)	301	8.68	0	0	28,200	32,400	24,000
15/10/2025	28,100	-0.2 (-0.71%)	5,300	149.54	0	0	28,300	32,500	24,100
14/10/2025	28,200	-0.1 (-0.35%)	6,100	172.48	0	0	28,300	32,500	24,100
13/10/2025	28,100	-0.4 (-1.4%)	8,000	226.11	0	0	28,500	32,700	24,300
10/10/2025	28,400	-0.1 (-0.35%)	700	19.94	0	0	28,500	32,700	24,300
09/10/2025	28,500	0 (0%)	300	8.55	0	0	28,500	32,700	24,300
08/10/2025	28,500	0 (0%)	0	0	28,615	695.34	28,500	32,700	24,300
07/10/2025	28,500	0.1 (0.35%)	400	11.4	28,000	677.6	28,400	32,600	24,200
06/10/2025	28,300	-0.7 (-2.41%)	5,201	147.51	0	0	29,000	33,300	24,700
03/10/2025	29,000	0.5 (1.75%)	201	5.83	0	0	28,500	32,700	24,300
02/10/2025	28,500	0 (0%)	2,600	74.1	0	0	28,500	32,700	24,300
01/10/2025	28,500	0 (0%)	400	11.4	0	0	28,500	32,700	24,300
30/09/2025	28,500	0 (0%)	15,800	450.3	0	0	28,500	32,700	24,300
29/09/2025	28,500	-0.2 (-0.7%)	13,100	373.46	0	0	28,700	33,000	24,400
26/09/2025	28,600	0.1 (0.35%)	2,453	70.27	0	0	28,500	32,700	24,300
25/09/2025	28,500	-0.4 (-1.38%)	314	8.95	0	0	28,900	33,200	24,600
24/09/2025	28,900	0 (0%)	0	0	0	0	28,900	33,200	24,600
23/09/2025	28,900	0.4 (1.4%)	101	2.92	0	0	28,500	32,700	24,300
22/09/2025	28,400	-0.5 (-1.73%)	605	17.22	0	0	28,900	33,200	24,600
19/09/2025	29,000	0 (0%)	1,082	31.28	0	0	29,000	33,300	24,700
18/09/2025	28,900	0 (0%)	4,502	130.49	0	0	28,900	33,200	24,600
17/09/2025	28,900	0 (0%)	0	0	0	0	28,900	33,200	24,600
16/09/2025	28,900	-0.1 (-0.34%)	3,934	113.83	0	0	29,000	33,300	24,700
15/09/2025	29,400	0.8 (2.8%)	1,700	49.34	0	0	28,600	32,800	24,400
12/09/2025	28,600	0 (0%)	100	2.86	0	0	28,600	32,800	24,400
11/09/2025	28,500	0 (0%)	2,000	57.17	0	0	28,500	32,700	24,300
10/09/2025	28,500	0 (0%)	0	0	0	0	28,500	32,700	24,300
09/09/2025	28,500	0 (0%)	2,526	72.1	0	0	28,500	32,700	24,300
08/09/2025	28,500	-0.1 (-0.35%)	212	6.05	0	0	28,600	32,800	24,400
05/09/2025	28,500	-0.3 (-1.04%)	3,501	100.02	0	0	28,800	33,100	24,500
04/09/2025	29,000	0.4 (1.4%)	4,610	132.57	0	0	28,600	32,800	24,400
03/09/2025	28,600	0 (0%)	2,386	68.32	0	0	28,600	32,800	24,400
29/08/2025	28,600	-0.3 (-1.04%)	1,900	54.41	0	0	28,900	33,200	24,600
28/08/2025	28,900	0.6 (2.12%)	132	3.82	0	0	28,300	32,500	24,100
27/08/2025	28,300	-0.1 (-0.35%)	800	22.6	0	0	28,400	32,600	24,200
26/08/2025	28,500	-0.3 (-1.04%)	7,727	219.48	0	0	28,800	33,100	24,500
25/08/2025	28,800	-0.1 (-0.35%)	600	17.29	0	0	28,900	33,200	24,600
22/08/2025	28,500	-0.9 (-3.06%)	4,764	137.7	0	0	29,400	33,800	25,000
21/08/2025	29,400	0.3 (1.03%)	304	8.94	0	0	29,100	33,400	24,800
20/08/2025	29,400	0.7 (2.44%)	2,000	58.17	0	0	28,700	33,000	24,400
19/08/2025	29,400	0 (0%)	3,000	86.12	0	0	29,400	33,800	25,000
18/08/2025	29,400	-0.1 (-0.34%)	900	26.42	0	0	29,500	33,900	25,100
15/08/2025	29,500	0 (0%)	50	1.48	0	0	29,500	33,900	25,100
14/08/2025	29,600	0 (0%)	800	23.63	0	0	29,600	34,000	25,200
13/08/2025	29,700	0.6 (2.06%)	1,117	33.02	0	0	29,100	33,400	24,800
12/08/2025	29,200	-0.2 (-0.68%)	7,300	212.79	0	0	29,400	33,800	25,000
11/08/2025	29,100	-0.5 (-1.69%)	12,801	376.16	0	0	29,600	34,000	25,200
08/08/2025	29,600	0.1 (0.34%)	1,200	35.47	0	0	29,500	33,900	25,100
07/08/2025	29,500	0.2 (0.68%)	750	22.13	0	0	29,300	33,600	25,000
06/08/2025	29,200	-0.6 (-2.01%)	6,100	178.52	0	0	29,800	34,200	25,400
05/08/2025	30,000	0.9 (3.09%)	5,907	175.82	0	0	29,100	33,400	24,800
04/08/2025	29,100	-0.6 (-2.02%)	100	2.91	0	0	29,700	34,100	25,300
01/08/2025	29,700	0 (0%)	1,302	38.65	0	0	29,700	34,100	25,300
31/07/2025	29,900	0 (0%)	1,300	38.65	0	0	29,900	34,300	25,500
30/07/2025	29,900	0 (0%)	5,000	149.5	0	0	29,900	34,300	25,500
29/07/2025	29,800	-0.2 (-0.67%)	6,900	206.19	0	0	30,000	34,500	25,500
28/07/2025	30,200	0.2 (0.67%)	3,301	98.97	0	0	30,000	34,500	25,500
25/07/2025	30,000	0 (0%)	400	12	0	0	30,000	34,500	25,500
24/07/2025	30,000	0.1 (0.33%)	4,145	124.46	0	0	29,900	34,300	25,500
23/07/2025	29,900	-0.1 (-0.33%)	402	12.02	0	0	30,000	34,500	25,500
22/07/2025	30,000	0 (0%)	1,311	39.37	0	0	30,000	34,500	25,500
21/07/2025	30,000	0 (0%)	7,529	225.83	0	0	30,000	34,500	25,500
18/07/2025	30,000	0 (0%)	22,631	678.87	0	0	30,000	34,500	25,500
17/07/2025	30,100	0.1 (0.33%)	8,916	267.45	0	0	30,000	34,500	25,500
16/07/2025	30,000	0 (0%)	24,320	729.23	0	0	30,000	34,500	25,500
15/07/2025	29,900	-0.1 (-0.33%)	6,726	201.64	0	0	30,000	34,500	25,500
14/07/2025	30,000	-0.1 (-0.33%)	400	12.01	0	0	30,100	34,600	25,600
11/07/2025	30,100	0.1 (0.33%)	1,400	42.11	0	0	30,000	34,500	25,500
10/07/2025	29,900	-0.2 (-0.66%)	7,601	227.87	0	0	30,100	34,600	25,600
09/07/2025	30,100	0.1 (0.33%)	2,500	75.31	0	0	30,000	34,500	25,500
08/07/2025	30,000	-0.4 (-1.32%)	3,120	93.73	0	0	30,400	34,900	25,900
07/07/2025	30,300	0 (0%)	5,910	179.5	0	0	30,300	34,800	25,800
04/07/2025	30,300	0.3 (1%)	9,400	284.59	0	0	30,000	34,500	25,500
03/07/2025	30,000	-0.2 (-0.66%)	225	6.77	0	0	30,200	34,700	25,700
02/07/2025	30,300	-0.1 (-0.33%)	5,605	169.15	0	0	30,400	34,900	25,900
01/07/2025	30,300	-0.6 (-1.94%)	10,277	312.58	0	0	30,900	35,500	26,300

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結