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	17,500	0 (0%)	0	0	0	0	17,500	20,100	14,900
30/12/2025	17,500	0.5 (2.94%)	119	2.06	0	0	17,000	19,500	14,500
29/12/2025	17,000	-0.6 (-3.41%)	100	1.7	0	0	17,600	20,200	15,000
26/12/2025	17,600	0 (0%)	0	0	343,400	5,185.34	17,600	20,200	15,000
25/12/2025	17,500	0.3 (1.74%)	203	3.57	0	0	17,200	19,700	14,700
24/12/2025	17,200	0 (0%)	0	0	0	0	17,200	19,700	14,700
23/12/2025	17,100	-0.4 (-2.29%)	1,500	25.75	0	0	17,500	20,100	14,900
22/12/2025	17,500	0 (0%)	0	0	0	0	17,500	20,100	14,900
19/12/2025	17,500	0 (0%)	0	0	0	0	17,500	20,100	14,900
18/12/2025	17,500	0 (0%)	0	0	0	0	17,500	20,100	14,900
17/12/2025	17,500	-0.8 (-4.37%)	100	1.75	0	0	18,300	21,000	15,600
16/12/2025	18,300	1.2 (7.02%)	111	2.01	0	0	17,100	19,600	14,600
15/12/2025	17,100	0 (0%)	140	2.39	0	0	17,100	19,600	14,600
12/12/2025	17,100	-0.8 (-4.47%)	210	3.6	0	0	17,900	20,500	15,300
11/12/2025	17,900	0.8 (4.68%)	100	1.79	0	0	17,100	19,600	14,600
10/12/2025	17,100	0 (0%)	54	0.92	0	0	17,100	19,600	14,600
09/12/2025	17,100	0 (0%)	0	0	0	0	17,100	19,600	14,600
08/12/2025	17,000	-0.1 (-0.58%)	3,350	57.17	0	0	17,100	19,600	14,600
05/12/2025	17,000	-0.2 (-1.16%)	1,900	32.5	0	0	17,200	19,700	14,700
04/12/2025	17,300	0.1 (0.58%)	800	13.77	0	0	17,200	19,700	14,700
03/12/2025	17,300	0.1 (0.58%)	800	13.72	0	0	17,200	19,700	14,700
02/12/2025	17,200	0 (0%)	6	0.1	0	0	17,200	19,700	14,700
01/12/2025	17,000	-0.4 (-2.3%)	200	3.43	0	0	17,400	20,000	14,800
28/11/2025	17,300	-0.4 (-2.26%)	400	6.94	0	0	17,700	20,300	15,100
27/11/2025	17,700	0.4 (2.31%)	132	2.32	0	0	17,300	19,800	14,800
26/11/2025	17,500	0.6 (3.55%)	500	8.63	0	0	16,900	19,400	14,400
25/11/2025	16,600	-1.1 (-6.21%)	2,300	38.9	0	0	17,700	20,300	15,100
24/11/2025	18,000	0 (0%)	337	5.95	0	0	18,000	20,700	15,300
21/11/2025	18,000	0 (0%)	100	1.8	0	0	18,000	20,700	15,300
20/11/2025	18,000	0 (0%)	100	1.8	0	0	18,000	20,700	15,300
19/11/2025	17,900	-0.1 (-0.56%)	2,100	37.79	0	0	18,000	20,700	15,300
18/11/2025	18,000	0 (0%)	260	4.67	0	0	18,000	20,700	15,300
17/11/2025	18,000	0.2 (1.12%)	13,144	236.33	0	0	17,800	20,400	15,200
14/11/2025	17,800	0 (0%)	40	0.65	0	0	17,800	20,400	15,200
13/11/2025	17,700	-0.1 (-0.56%)	336	5.93	0	0	17,800	20,400	15,200
12/11/2025	17,800	0 (0%)	40	0.71	0	0	17,800	20,400	15,200
11/11/2025	17,900	1.4 (8.48%)	430	7.66	0	0	16,500	18,900	14,100
10/11/2025	16,200	-1.3 (-7.43%)	1,920	31.7	0	0	17,500	20,100	14,900
07/11/2025	17,500	0 (0%)	1,200	21	0	0	17,500	20,100	14,900
06/11/2025	17,700	-0.2 (-1.12%)	1,200	21.02	0	0	17,900	20,500	15,300
05/11/2025	18,000	0.6 (3.45%)	3,036	54.38	0	0	17,400	20,000	14,800
04/11/2025	18,000	-0.2 (-1.1%)	4,430	77.18	0	0	18,200	20,900	15,500
03/11/2025	18,100	0.9 (5.23%)	314	5.72	0	0	17,200	19,700	14,700
31/10/2025	16,400	-1.5 (-8.38%)	501	8.6	0	0	17,900	20,500	15,300
30/10/2025	17,700	-0.3 (-1.67%)	800	14.29	0	0	18,000	20,700	15,300
29/10/2025	17,900	0.5 (2.87%)	625	11.23	0	0	17,400	20,000	14,800
28/10/2025	17,300	0 (0%)	500	8.71	0	0	17,300	19,800	14,800
27/10/2025	17,600	-0.4 (-2.22%)	1,945	33.56	0	0	18,000	20,700	15,300
24/10/2025	18,000	0 (0%)	108	1.94	0	0	18,000	20,700	15,300
23/10/2025	17,900	0 (0%)	200	3.59	0	0	17,900	20,500	15,300
22/10/2025	16,400	0.2 (1.23%)	4,800	85.84	0	0	16,200	18,600	13,800
21/10/2025	16,100	-1.8 (-10.06%)	1,737	28.12	0	0	17,900	20,500	15,300
20/10/2025	17,100	-0.3 (-1.72%)	6,403	114.47	0	0	17,400	20,000	14,800
17/10/2025	17,300	0.9 (5.49%)	1,290	22.47	0	0	16,400	18,800	14,000
16/10/2025	17,700	0.1 (0.57%)	2,257	37.08	0	0	17,600	20,200	15,000
15/10/2025	17,800	-0.4 (-2.2%)	1,410	24.88	0	0	18,200	20,900	15,500
14/10/2025	18,000	0.3 (1.69%)	320	5.82	0	0	17,700	20,300	15,100
13/10/2025	17,700	0.5 (2.91%)	938	16.61	0	0	17,200	19,700	14,700
10/10/2025	17,200	-0.5 (-2.82%)	10,920	187.72	0	0	17,700	20,300	15,100
09/10/2025	17,800	0 (0%)	312	5.53	0	0	17,800	20,400	15,200
08/10/2025	17,800	0 (0%)	3,328	59.23	0	0	17,800	20,400	15,200
07/10/2025	17,900	0.1 (0.56%)	2,137	38.05	0	0	17,800	20,400	15,200
06/10/2025	17,800	0 (0%)	16,712	297.44	0	0	17,800	20,400	15,200
03/10/2025	17,800	0 (0%)	426	7.58	0	0	17,800	20,400	15,200
02/10/2025	17,800	0 (0%)	600	10.68	0	0	17,800	20,400	15,200
01/10/2025	17,900	-0.3 (-1.65%)	4,800	85.67	0	0	18,200	20,900	15,500
30/09/2025	17,900	0 (0%)	2,509	45.69	0	0	17,900	20,500	15,300
29/09/2025	18,200	-0.1 (-0.55%)	6,702	120.24	0	0	18,300	21,000	15,600
26/09/2025	18,300	0.6 (3.39%)	2,100	38.49	0	0	17,700	20,300	15,100
25/09/2025	18,200	0.2 (1.11%)	8,240	146.25	0	0	18,000	20,700	15,300
24/09/2025	18,000	0 (0%)	8,332	150.07	0	0	18,000	20,700	15,300
23/09/2025	18,000	-0.2 (-1.1%)	1,420	25.56	0	0	18,200	20,900	15,500
22/09/2025	18,200	-0.7 (-3.7%)	6,729	122.73	0	0	18,900	21,700	16,100
19/09/2025	18,900	0.8 (4.42%)	110	2.07	0	0	18,100	20,800	15,400
18/09/2025	18,000	-0.6 (-3.23%)	1,320	23.87	0	0	18,600	21,300	15,900
17/09/2025	18,600	0 (0%)	5,301	98.61	0	0	18,600	21,300	15,900
16/09/2025	18,600	0 (0%)	369	6.82	0	0	18,600	21,300	15,900
15/09/2025	18,500	0 (0%)	2,530	46.98	0	0	18,500	21,200	15,800
12/09/2025	18,500	0.1 (0.54%)	3,799	70.26	0	0	18,400	21,100	15,700
11/09/2025	18,400	-1.6 (-8%)	3,302	60.64	0	0	20,000	23,000	17,000
10/09/2025	19,000	0.4 (2.15%)	250	4.95	0	0	18,600	21,300	15,900
09/09/2025	18,500	-0.1 (-0.54%)	2,841	52.75	0	0	18,600	21,300	15,900
08/09/2025	18,600	-0.2 (-1.06%)	4,325	80.56	0	0	18,800	21,600	16,000
05/09/2025	18,700	-0.2 (-1.06%)	900	16.91	0	0	18,900	21,700	16,100
04/09/2025	18,900	0.2 (1.07%)	5,802	109.55	0	0	18,700	21,500	15,900
03/09/2025	18,800	-0.1 (-0.53%)	1,055	19.8	0	0	18,900	21,700	16,100
29/08/2025	18,700	0 (0%)	4,808	90.75	0	0	18,700	21,500	15,900
28/08/2025	18,600	-2.3 (-11.%)	771	14.48	0	0	20,900	24,000	17,800
27/08/2025	20,900	2.5 (13.59%)	105	2.18	0	0	18,400	21,100	15,700
26/08/2025	18,700	0.4 (2.19%)	5,372	98.95	0	0	18,300	21,000	15,600
25/08/2025	18,000	-0.3 (-1.64%)	2,010	36.68	0	0	18,300	21,000	15,600
22/08/2025	18,500	0 (0%)	3,851	70.37	0	0	18,500	21,200	15,800
21/08/2025	18,500	0 (0%)	300	5.55	0	0	18,500	21,200	15,800
20/08/2025	18,300	-0.1 (-0.54%)	1,610	29.8	0	0	18,400	21,100	15,700
19/08/2025	18,200	0 (0%)	6,021	110.55	0	0	18,200	20,900	15,500
18/08/2025	18,200	-1.2 (-6.19%)	13,410	244.68	0	0	19,400	22,300	16,500
15/08/2025	19,400	0 (0%)	24	0.46	0	0	19,400	22,300	16,500
14/08/2025	19,700	1 (5.35%)	4,160	80.67	0	0	18,700	21,500	15,900
13/08/2025	18,800	0 (0%)	4,909	91.74	0	0	18,800	21,600	16,000
12/08/2025	18,900	0 (0%)	6,964	131.08	0	0	18,900	21,700	16,100
11/08/2025	18,700	-0.2 (-1.06%)	5,240	98.92	0	0	18,900	21,700	16,100
08/08/2025	18,900	0 (0%)	6,140	116.	0	0	18,900	21,700	16,100
07/08/2025	19,000	0 (0%)	5,010	94.65	0	0	19,000	21,800	16,200
06/08/2025	19,000	0 (0%)	409	7.77	0	0	19,000	21,800	16,200
05/08/2025	19,000	-0.3 (-1.55%)	19,190	364.61	0	0	19,300	22,100	16,500
04/08/2025	19,000	0.2 (1.06%)	1,014	19.58	0	0	18,800	21,600	16,000
01/08/2025	18,600	-0.3 (-1.59%)	5,601	105.16	0	0	18,900	21,700	16,100
31/07/2025	18,800	0 (0%)	5,407	102.07	0	0	18,800	21,600	16,000
30/07/2025	18,700	0 (0%)	4,065	76.44	0	0	18,700	21,500	15,900
29/07/2025	18,700	-0.2 (-1.06%)	5,548	103.7	0	0	18,900	21,700	16,100
28/07/2025	18,600	-0.5 (-2.62%)	4,165	78.64	0	0	19,100	21,900	16,300
25/07/2025	19,000	0.1 (0.53%)	2,285	43.54	0	0	18,900	21,700	16,100
24/07/2025	18,800	-0.2 (-1.05%)	4,829	91.	0	0	19,000	21,800	16,200
23/07/2025	19,000	0 (0%)	14,265	271.24	0	0	19,000	21,800	16,200
22/07/2025	19,000	0 (0%)	7,056	134.22	0	0	19,000	21,800	16,200
21/07/2025	19,000	0 (0%)	1,200	22.8	0	0	19,000	21,800	16,200
18/07/2025	18,800	0.2 (1.08%)	4,011	76.24	0	0	18,600	21,300	15,900
17/07/2025	19,300	0.1 (0.52%)	5,302	98.62	0	0	19,200	22,000	16,400
16/07/2025	19,100	-0.7 (-3.54%)	351	6.74	0	0	19,800	22,700	16,900
15/07/2025	19,800	0.5 (2.59%)	814	16.16	0	0	19,300	22,100	16,500
14/07/2025	19,300	0 (0%)	820	15.83	0	0	19,300	22,100	16,500
11/07/2025	19,300	-0.2 (-1.03%)	6,400	127.14	0	0	19,500	22,400	16,600
10/07/2025	19,800	-0.1 (-0.5%)	12,221	238.78	0	0	19,900	22,800	17,000
09/07/2025	19,400	0 (0%)	10,651	212.09	0	0	19,400	22,300	16,500
08/07/2025	19,600	0.3 (1.55%)	5,719	110.84	0	0	19,300	22,100	16,500
07/07/2025	19,200	-0.2 (-1.03%)	2,800	54.06	0	0	19,400	22,300	16,500
04/07/2025	19,400	0 (0%)	7	0.14	0	0	19,400	22,300	16,500
03/07/2025	19,400	0.1 (0.52%)	535	10.36	0	0	19,300	22,100	16,500
02/07/2025	19,300	0 (0%)	348	6.72	0	0	19,300	22,100	16,500
01/07/2025	19,300	-0.2 (-1.03%)	703	13.56	0	0	19,500	22,400	16,600

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結