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	35,200	0 (0%)	12,600	444.72	0	0	35,200	37,650	32,750
30/12/2025	35,200	-0.2 (-0.56%)	10,100	355.66	0	0	35,400	37,850	32,950
29/12/2025	35,400	0.3 (0.85%)	3,000	106.45	0	0	35,100	37,550	32,650
26/12/2025	35,100	-1.6 (-4.36%)	2,300	83.03	0	0	36,700	39,250	34,150
25/12/2025	36,700	0.7 (1.94%)	1,100	40.37	0	0	36,000	38,500	33,500
24/12/2025	36,000	0 (0%)	900	32.4	0	0	36,000	38,500	33,500
23/12/2025	36,000	0 (0%)	3,000	108	0	0	36,000	38,500	33,500
22/12/2025	36,000	0 (0%)	2,000	72	0	0	36,000	38,500	33,500
19/12/2025	36,000	-0.9 (-2.44%)	300	10.96	0	0	36,900	39,450	34,350
18/12/2025	36,900	0.9 (2.5%)	400	14.76	0	0	36,000	38,500	33,500
17/12/2025	36,000	-1.9 (-5.01%)	3,900	140.4	0	0	37,900	40,550	35,250
16/12/2025	37,900	1.9 (5.28%)	300	11.27	0	0	36,000	38,500	33,500
15/12/2025	36,000	-0.9 (-2.44%)	3,800	139.04	0	0	36,900	39,450	34,350
12/12/2025	36,900	-0.1 (-0.27%)	1,600	59.04	0	0	37,000	39,550	34,450
11/12/2025	37,000	0 (0%)	0	0	0	0	37,000	39,550	34,450
10/12/2025	37,000	0 (0%)	1,000	37	0	0	37,000	39,550	34,450
09/12/2025	37,000	-0.4 (-1.07%)	2,000	74	0	0	37,400	40,000	34,800
08/12/2025	37,400	-0.5 (-1.32%)	200	7.49	0	0	37,900	40,550	35,250
05/12/2025	37,900	0 (0%)	0	0	0	0	37,900	40,550	35,250
04/12/2025	37,900	1.25 (3.41%)	3,700	139.78	0	0	36,650	39,200	34,100
03/12/2025	37,650	-0.35 (-0.92%)	300	11.37	0	0	38,000	40,650	35,350
02/12/2025	38,000	0 (0%)	0	0	0	0	38,000	40,650	35,350
01/12/2025	38,000	0.1 (0.26%)	700	26.58	0	0	37,900	40,550	35,250
28/11/2025	37,900	0.2 (0.53%)	100	3.79	0	0	37,700	40,300	35,100
27/11/2025	37,700	-0.05 (-0.13%)	2,000	75.4	0	0	37,750	40,350	35,150
26/11/2025	37,750	0 (0%)	200	7.59	0	0	37,750	40,350	35,150
25/11/2025	37,750	0 (0%)	200	7.55	0	0	37,750	40,350	35,150
24/11/2025	37,750	0 (0%)	2,000	75.5	0	0	37,750	40,350	35,150
21/11/2025	37,750	-0.05 (-0.13%)	500	18.98	0	0	37,800	40,400	35,200
20/11/2025	37,800	0 (0%)	0	0	0	0	37,800	40,400	35,200
19/11/2025	37,800	0 (0%)	100	3.78	0	0	37,800	40,400	35,200
18/11/2025	37,800	0 (0%)	0	0	0	0	37,800	40,400	35,200
17/11/2025	37,800	-0.3 (-0.79%)	3,700	141.33	0	0	38,100	40,750	35,450
14/11/2025	38,100	0 (0%)	0	0	0	0	38,100	40,750	35,450
13/11/2025	38,100	0.1 (0.26%)	3,100	117.9	0	0	38,000	40,650	35,350
12/11/2025	38,000	0.2 (0.53%)	2,200	83.62	0	0	37,800	40,400	35,200
11/11/2025	37,800	-0.2 (-0.53%)	1,300	49.2	0	0	38,000	40,650	35,350
10/11/2025	38,000	0 (0%)	100	3.8	0	0	38,000	40,650	35,350
07/11/2025	38,000	0.4 (1.06%)	4,200	159.08	0	0	37,600	40,200	35,000
06/11/2025	37,600	0.05 (0.13%)	100	3.76	0	0	37,550	40,150	34,950
05/11/2025	37,550	-0.05 (-0.13%)	600	22.78	0	0	37,600	40,200	35,000
04/11/2025	37,600	0 (0%)	200	7.52	0	0	37,600	40,200	35,000
03/11/2025	37,600	-0.4 (-1.05%)	600	22.6	0	0	38,000	40,650	35,350
31/10/2025	38,000	-0.25 (-0.65%)	200	7.56	0	0	38,250	40,900	35,600
30/10/2025	38,250	0.25 (0.66%)	1,400	53.43	0	0	38,000	40,650	35,350
29/10/2025	38,000	0.05 (0.13%)	1,300	49.37	0	0	37,950	40,600	35,300
28/10/2025	37,950	0.4 (1.07%)	1,200	45.36	0	0	37,550	40,150	34,950
27/10/2025	37,550	0.05 (0.13%)	300	11.27	0	0	37,500	40,100	34,900
24/10/2025	37,500	0 (0%)	0	0	0	0	37,500	40,100	34,900
23/10/2025	37,500	-0.7 (-1.83%)	100	3.75	0	0	38,200	40,850	35,550
22/10/2025	38,200	0.25 (0.66%)	300	11.46	0	0	37,950	40,600	35,300
21/10/2025	37,950	0.2 (0.53%)	200	7.59	0	0	37,750	40,350	35,150
20/10/2025	37,750	0 (0%)	4,900	185.1	0	0	37,750	40,350	35,150
17/10/2025	37,750	-0.15 (-0.4%)	2,600	98.46	0	0	37,900	40,550	35,250
16/10/2025	37,900	-0.1 (-0.26%)	3,100	117.49	0	0	38,000	40,650	35,350
15/10/2025	38,000	0 (0%)	0	0	0	0	38,000	40,650	35,350
14/10/2025	38,000	0 (0%)	0	0	0	0	38,000	40,650	35,350
13/10/2025	38,000	0.1 (0.26%)	11,700	445.15	0	0	37,900	40,550	35,250
10/10/2025	37,900	-0.1 (-0.26%)	6,800	258.23	0	0	38,000	40,650	35,350
09/10/2025	38,000	0 (0%)	6,000	228	0	0	38,000	40,650	35,350
08/10/2025	38,000	0 (0%)	8,100	307.8	0	0	38,000	40,650	35,350
07/10/2025	38,000	0 (0%)	900	34.34	0	0	38,000	40,650	35,350
06/10/2025	38,000	0 (0%)	3,000	114.61	0	0	38,000	40,650	35,350
03/10/2025	38,000	0.2 (0.53%)	2,400	90.96	0	0	37,800	40,400	35,200
02/10/2025	37,800	0 (0%)	2,200	83.16	0	0	37,800	40,400	35,200
01/10/2025	37,800	-0.2 (-0.53%)	8,400	318.78	0	0	38,000	40,650	35,350
30/09/2025	38,000	0.05 (0.13%)	3,300	124.32	0	0	37,950	40,600	35,300
29/09/2025	37,950	0.05 (0.13%)	5,500	208.75	0	0	37,900	40,550	35,250
26/09/2025	37,900	0 (0%)	0	0	0	0	37,900	40,550	35,250
25/09/2025	37,900	-0.1 (-0.26%)	900	34.03	0	0	38,000	40,650	35,350
24/09/2025	38,000	0.3 (0.8%)	500	18.82	0	0	37,700	40,300	35,100
23/09/2025	37,700	0 (0%)	0	0	0	0	37,700	40,300	35,100
22/09/2025	37,700	0 (0%)	15,600	587.72	0	0	37,700	40,300	35,100
19/09/2025	37,700	-0.2 (-0.53%)	1,100	41.42	0	0	37,900	40,550	35,250
18/09/2025	37,900	0 (0%)	15,200	576.93	0	0	37,900	40,550	35,250
17/09/2025	37,900	0 (0%)	11,300	428.3	0	0	37,900	40,550	35,250
16/09/2025	37,900	-0.15 (-0.39%)	3,200	121.37	0	0	38,050	40,700	35,400
15/09/2025	38,050	0.05 (0.13%)	100	3.81	0	0	38,000	40,650	35,350
12/09/2025	38,000	0.2 (0.53%)	4,700	177.86	0	0	37,800	40,400	35,200
11/09/2025	37,800	0 (0%)	700	26.46	0	0	37,800	40,400	35,200
10/09/2025	37,800	0 (0%)	200	7.56	0	0	37,800	40,400	35,200
09/09/2025	37,800	-0.1 (-0.26%)	1,000	37.82	0	0	37,900	40,550	35,250
08/09/2025	37,900	-0.2 (-0.52%)	2,800	106.03	0	0	38,100	40,750	35,450
05/09/2025	38,100	0.15 (0.4%)	400	15.26	0	0	37,950	40,600	35,300
04/09/2025	37,950	0.3 (0.8%)	900	34.16	0	0	37,650	40,250	35,050
03/09/2025	37,650	0 (0%)	6,700	252.26	0	0	37,650	40,250	35,050
29/08/2025	37,650	-0.75 (-1.95%)	10,400	391.87	0	0	38,400	41,050	35,750
28/08/2025	38,400	0.75 (1.99%)	11,200	421.38	0	0	37,650	40,250	35,050
27/08/2025	37,650	-0.05 (-0.13%)	2,300	86.66	0	0	37,700	40,300	35,100
26/08/2025	37,700	-0.15 (-0.4%)	8,800	332.2	0	0	37,850	40,450	35,250
25/08/2025	37,850	0 (0%)	3,700	140.16	0	0	37,850	40,450	35,250
22/08/2025	37,850	-0.65 (-1.69%)	600	22.72	0	0	38,500	41,150	35,850
21/08/2025	38,500	-0.3 (-0.77%)	600	23.25	0	0	38,800	41,500	36,100
20/08/2025	38,800	1 (2.65%)	13,600	523.83	0	0	37,800	40,400	35,200
19/08/2025	37,800	-0.2 (-0.53%)	4,400	166.99	0	0	38,000	40,650	35,350
18/08/2025	38,000	0.3 (0.8%)	1,500	56.84	0	0	37,700	40,300	35,100
15/08/2025	37,700	0.05 (0.13%)	2,500	94.36	0	0	37,650	40,250	35,050
14/08/2025	37,650	-1.55 (-3.95%)	6,600	248.72	0	0	39,200	41,900	36,500
13/08/2025	39,200	-0.1 (-0.25%)	2,300	86.33	0	0	39,300	42,050	36,550
12/08/2025	39,300	1.4 (3.69%)	10,700	409.33	0	0	37,900	40,550	35,250
11/08/2025	37,900	0 (0%)	900	34.04	0	0	37,900	40,550	35,250
08/08/2025	37,900	0.35 (0.93%)	5,200	194.2	0	0	37,550	40,150	34,950
07/08/2025	37,550	0.05 (0.13%)	1,100	41.41	0	0	37,500	40,100	34,900
06/08/2025	37,500	-1 (-2.6%)	2,700	101.32	0	0	38,500	41,150	35,850
05/08/2025	38,500	0 (0%)	0	0	0	0	38,500	41,150	35,850
04/08/2025	38,500	0 (0%)	27,200	1,046.75	0	0	38,500	41,150	35,850
01/08/2025	38,500	0.5 (1.32%)	2,200	83.76	0	0	38,000	40,650	35,350
31/07/2025	38,000	0 (0%)	13,300	505.85	0	0	38,000	40,650	35,350
30/07/2025	38,000	0 (0%)	1,600	60.58	0	0	38,000	40,650	35,350
29/07/2025	38,000	0.25 (0.66%)	3,300	124.76	0	0	37,750	40,350	35,150
28/07/2025	37,750	0.45 (1.21%)	17,800	664.39	0	0	37,300	39,900	34,700
25/07/2025	37,300	0.1 (0.27%)	2,700	100.91	0	0	37,200	39,800	34,600
24/07/2025	37,200	-0.3 (-0.8%)	1,400	52.08	0	0	37,500	40,100	34,900
23/07/2025	37,500	0 (0%)	4,700	175.98	0	0	37,500	40,100	34,900
22/07/2025	37,500	0 (0%)	0	0	0	0	37,500	40,100	34,900
21/07/2025	37,500	0 (0%)	900	33.88	0	0	37,500	40,100	34,900
18/07/2025	37,500	0 (0%)	0	0	0	0	37,500	40,100	34,900
17/07/2025	37,500	0.15 (0.4%)	300	11.26	0	0	37,350	39,950	34,750
16/07/2025	37,350	0 (0%)	3,600	134.58	0	0	37,350	39,950	34,750
15/07/2025	37,350	-0.2 (-0.53%)	1,900	71.01	0	0	37,550	40,150	34,950
14/07/2025	37,550	-0.35 (-0.92%)	1,300	48.82	0	0	37,900	40,550	35,250
11/07/2025	37,900	0.85 (2.29%)	6,500	245.96	0	0	37,050	39,600	34,500
10/07/2025	37,050	-0.5 (-1.33%)	900	33.7	0	0	37,550	40,150	34,950
09/07/2025	37,550	-0.05 (-0.13%)	1,000	37.56	0	0	37,600	40,200	35,000
08/07/2025	37,600	-0.05 (-0.13%)	700	26.02	0	0	37,650	40,250	35,050
07/07/2025	37,650	0 (0%)	1,000	37.65	0	0	37,650	40,250	35,050
04/07/2025	37,650	0 (0%)	300	11.3	0	0	37,650	40,250	35,050
03/07/2025	37,650	0.15 (0.4%)	20,900	781.8	0	0	37,500	40,100	34,900
02/07/2025	37,500	0 (0%)	33,000	1,239.25	0	0	37,500	40,100	34,900
01/07/2025	37,500	-0.05 (-0.13%)	1,800	67.58	0	0	37,550	40,150	34,950

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結