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	24,700	0.1 (0.41%)	12,400	304.62	0	0	24,600	28,200	21,000
30/12/2025	24,700	0.2 (0.82%)	18,100	445.45	0	0	24,500	28,100	20,900
29/12/2025	24,600	0 (0%)	19,000	465.57	0	0	24,600	28,200	21,000
26/12/2025	24,700	0.2 (0.82%)	19,100	470.69	0	0	24,500	28,100	20,900
25/12/2025	24,600	0 (0%)	15,500	380.33	0	0	24,600	28,200	21,000
24/12/2025	24,800	0 (0%)	17,300	425.28	0	0	24,800	28,500	21,100
23/12/2025	24,800	0.1 (0.4%)	16,500	408.41	0	0	24,700	28,400	21,000
22/12/2025	24,700	0.2 (0.82%)	14,900	367.65	0	0	24,500	28,100	20,900
19/12/2025	24,600	0 (0%)	10,800	264.2	0	0	24,600	28,200	21,000
18/12/2025	24,700	-0.3 (-1.2%)	19,000	467.2	0	0	25,000	28,700	21,300
17/12/2025	24,800	-0.4 (-1.59%)	20,400	510	0	0	25,200	28,900	21,500
16/12/2025	25,200	0.1 (0.4%)	8,200	206.62	0	0	25,100	28,800	21,400
15/12/2025	24,000	-1.4 (-5.51%)	22,520	564.67	0	0	25,400	29,200	21,600
12/12/2025	25,400	-0.3 (-1.17%)	13,700	347.4	0	0	25,700	29,500	21,900
11/12/2025	25,600	0.3 (1.19%)	12,705	326.24	0	0	25,300	29,000	21,600
10/12/2025	26,000	0.2 (0.78%)	12,800	323.73	0	0	25,800	29,600	22,000
09/12/2025	26,000	0.1 (0.39%)	12,405	320.34	0	0	25,900	29,700	22,100
08/12/2025	26,000	0.1 (0.39%)	19,210	497.86	0	0	25,900	29,700	22,100
05/12/2025	26,000	0 (0%)	15,200	393.37	0	0	26,000	29,900	22,100
04/12/2025	26,100	0.3 (1.16%)	9,600	249.13	0	0	25,800	29,600	22,000
03/12/2025	25,900	0.6 (2.37%)	19,454	501.82	0	0	25,300	29,000	21,600
02/12/2025	25,200	0 (0%)	14,100	356.79	0	0	25,200	28,900	21,500
01/12/2025	25,300	0.2 (0.8%)	16,900	426.01	0	0	25,100	28,800	21,400
28/11/2025	24,700	-0.3 (-1.2%)	15,400	386.25	0	0	25,000	28,700	21,300
27/11/2025	24,900	0 (0%)	14,500	362.02	0	0	24,900	28,600	21,200
26/11/2025	25,200	0.1 (0.4%)	6,400	159.55	0	0	25,100	28,800	21,400
25/11/2025	25,200	0.3 (1.2%)	17,800	447.01	0	0	24,900	28,600	21,200
24/11/2025	25,100	0.4 (1.62%)	11,110	276.22	0	0	24,700	28,400	21,000
21/11/2025	25,000	0 (0%)	12,600	310.75	0	0	25,000	28,700	21,300
20/11/2025	25,000	-0.2 (-0.79%)	14,313	358.5	0	0	25,200	28,900	21,500
19/11/2025	25,000	-0.4 (-1.57%)	14,120	355.15	0	0	25,400	29,200	21,600
18/11/2025	25,500	-0.2 (-0.78%)	11,100	281.95	0	0	25,700	29,500	21,900
17/11/2025	26,000	0.5 (1.96%)	15,000	386.24	0	0	25,500	29,300	21,700
14/11/2025	25,600	-0.1 (-0.39%)	18,900	482.33	0	0	25,700	29,500	21,900
13/11/2025	25,800	0 (0%)	16,200	415.58	0	0	25,800	29,600	22,000
12/11/2025	25,800	-0.1 (-0.39%)	21,740	560.9	0	0	25,900	29,700	22,100
11/11/2025	26,000	0.2 (0.78%)	24,457	632.76	0	0	25,800	29,600	22,000
10/11/2025	25,900	0.6 (2.37%)	21,201	546.05	0	0	25,300	29,000	21,600
07/11/2025	26,200	1.2 (4.8%)	26,063	660.28	0	0	25,000	28,700	21,300
06/11/2025	24,900	0.1 (0.4%)	10,702	267.8	0	0	24,800	28,500	21,100
05/11/2025	24,000	-1 (-4%)	16,400	406.64	0	0	25,000	28,700	21,300
04/11/2025	24,500	-0.4 (-1.61%)	13,601	339.48	0	0	24,900	28,600	21,200
03/11/2025	24,900	-0.1 (-0.4%)	10,102	251.7	0	0	25,000	28,700	21,300
31/10/2025	25,000	-0.1 (-0.4%)	15,320	382.47	0	0	25,100	28,800	21,400
30/10/2025	25,000	0 (0%)	7,440	186.67	0	0	25,000	28,700	21,300
29/10/2025	24,700	-0.4 (-1.59%)	15,500	387.35	0	0	25,100	28,800	21,400
28/10/2025	25,100	-0.1 (-0.4%)	7,900	197.99	0	0	25,200	28,900	21,500
27/10/2025	25,200	-0.1 (-0.4%)	14,211	357.64	0	0	25,300	29,000	21,600
24/10/2025	25,300	0.1 (0.4%)	7,701	194.73	0	0	25,200	28,900	21,500
23/10/2025	25,200	-0.3 (-1.18%)	20,251	511.29	0	0	25,500	29,300	21,700
22/10/2025	25,600	-0.1 (-0.39%)	16,000	408.61	0	0	25,700	29,500	21,900
21/10/2025	25,700	-0.2 (-0.77%)	13,406	343.98	0	0	25,900	29,700	22,100
20/10/2025	25,900	0.1 (0.39%)	6,300	163.34	0	0	25,800	29,600	22,000
17/10/2025	25,700	0.2 (0.78%)	18,800	485	2,022,000	54,189.6	25,500	29,300	21,700
16/10/2025	25,600	0.2 (0.79%)	10,500	268.09	0	0	25,400	29,200	21,600
15/10/2025	25,600	0.1 (0.39%)	16,820	427.28	0	0	25,500	29,300	21,700
14/10/2025	25,500	-0.2 (-0.78%)	10,200	259.67	0	0	25,700	29,500	21,900
13/10/2025	25,800	0.1 (0.39%)	17,694	453.99	0	0	25,700	29,500	21,900
10/10/2025	25,800	-0.1 (-0.39%)	11,103	285.7	0	0	25,900	29,700	22,100
09/10/2025	26,000	0 (0%)	11,300	292.78	0	0	26,000	29,900	22,100
08/10/2025	26,100	0.2 (0.77%)	18,100	470.45	0	0	25,900	29,700	22,100
07/10/2025	25,800	-0.4 (-1.53%)	4,600	119.34	0	0	26,200	30,100	22,300
06/10/2025	26,100	-0.2 (-0.76%)	7,702	201.76	0	0	26,300	30,200	22,400
03/10/2025	26,300	-0.2 (-0.75%)	12,047	316.95	0	0	26,500	30,400	22,600
02/10/2025	26,500	-0.1 (-0.38%)	12,200	323.37	0	0	26,600	30,500	22,700
01/10/2025	26,500	0 (0%)	13,800	366.42	0	0	26,500	30,400	22,600
30/09/2025	26,300	-0.1 (-0.38%)	7,800	206.55	0	0	26,400	30,300	22,500
29/09/2025	26,500	0.2 (0.76%)	14,100	372.57	0	0	26,300	30,200	22,400
26/09/2025	26,300	-0.5 (-1.87%)	12,004	316.3	0	0	26,800	30,800	22,800
25/09/2025	26,700	-0.3 (-1.11%)	13,712	368.15	0	0	27,000	31,000	23,000
24/09/2025	26,900	0 (0%)	9,807	264.78	0	0	26,900	30,900	22,900
23/09/2025	26,800	-0.2 (-0.74%)	14,210	382.34	0	0	27,000	31,000	23,000
22/09/2025	26,900	-0.1 (-0.37%)	8,923	240.6	0	0	27,000	31,000	23,000
19/09/2025	26,900	0.1 (0.37%)	4,122	111.45	0	0	26,800	30,800	22,800
18/09/2025	26,800	0.3 (1.13%)	13,801	369.58	0	0	26,500	30,400	22,600
17/09/2025	26,500	0.1 (0.38%)	11,934	315.76	0	0	26,400	30,300	22,500
16/09/2025	26,500	0.3 (1.15%)	9,900	261.26	0	0	26,200	30,100	22,300
15/09/2025	27,000	1.1 (4.25%)	8,264	216.42	0	0	25,900	29,700	22,100
12/09/2025	26,000	0.5 (1.96%)	13,150	340.4	0	0	25,500	29,300	21,700
11/09/2025	26,200	0.9 (3.56%)	10,600	270.09	0	0	25,300	29,000	21,600
10/09/2025	25,500	0.3 (1.19%)	1,806	45.63	0	0	25,200	28,900	21,500
09/09/2025	25,200	-0.2 (-0.79%)	15,400	388.41	0	0	25,400	29,200	21,600
08/09/2025	25,400	-0.1 (-0.39%)	16,821	426.61	0	0	25,500	29,300	21,700
05/09/2025	25,700	0.8 (3.21%)	8,601	219.65	0	0	24,900	28,600	21,200
04/09/2025	24,900	-0.1 (-0.4%)	20,702	515.59	0	0	25,000	28,700	21,300
03/09/2025	25,300	0 (0%)	5,709	142.56	0	0	25,300	29,000	21,600
29/08/2025	24,900	-0.5 (-1.97%)	13,201	333.68	0	0	25,400	29,200	21,600
28/08/2025	25,000	-0.9 (-3.47%)	12,827	326.44	0	0	25,900	29,700	22,100
27/08/2025	25,900	-0.2 (-0.77%)	17,071	441.73	0	0	26,100	30,000	22,200
26/08/2025	26,000	-0.3 (-1.14%)	7,500	196.08	0	0	26,300	30,200	22,400
25/08/2025	26,000	-0.5 (-1.89%)	13,745	361.51	0	0	26,500	30,400	22,600
22/08/2025	26,400	-0.2 (-0.75%)	9,427	250.04	0	0	26,600	30,500	22,700
21/08/2025	26,300	-0.7 (-2.59%)	29,931	795.24	0	0	27,000	31,000	23,000
20/08/2025	26,600	-0.5 (-1.85%)	14,508	392.39	0	0	27,100	31,100	23,100
19/08/2025	27,100	0 (0%)	20,171	547.36	0	0	27,100	31,100	23,100
18/08/2025	27,000	0 (0%)	12,301	332.78	0	0	27,000	31,000	23,000
15/08/2025	26,900	-0.2 (-0.74%)	22,064	594.67	0	0	27,100	31,100	23,100
14/08/2025	27,100	-0.2 (-0.73%)	14,400	389.58	0	0	27,300	31,300	23,300
13/08/2025	27,100	0 (0%)	16,804	459.18	0	0	27,100	31,100	23,100
12/08/2025	27,100	-0.1 (-0.37%)	14,602	395.09	0	0	27,200	31,200	23,200
11/08/2025	27,100	-0.1 (-0.37%)	15,901	432.24	0	0	27,200	31,200	23,200
08/08/2025	27,200	0.1 (0.37%)	22,805	619.56	0	0	27,100	31,100	23,100
07/08/2025	26,800	-0.4 (-1.47%)	9,000	243.64	0	0	27,200	31,200	23,200
06/08/2025	27,400	0 (0%)	12,925	352.05	0	0	27,400	31,500	23,300
05/08/2025	27,300	0.1 (0.37%)	30,550	835.62	0	0	27,200	31,200	23,200
04/08/2025	27,200	0 (0%)	17,510	476.27	0	0	27,200	31,200	23,200
01/08/2025	27,200	0.1 (0.37%)	8,614	234.28	0	0	27,100	31,100	23,100
31/07/2025	27,300	0.2 (0.74%)	16,600	450.45	0	0	27,100	31,100	23,100
30/07/2025	26,900	-0.5 (-1.82%)	13,200	357.31	0	0	27,400	31,500	23,300
29/07/2025	27,300	-0.3 (-1.09%)	17,500	480.21	0	0	27,600	31,700	23,500
28/07/2025	27,500	-0.2 (-0.72%)	17,264	475.89	0	0	27,700	31,800	23,600
25/07/2025	27,700	-0.2 (-0.72%)	16,027	444.72	0	0	27,900	32,000	23,800
24/07/2025	27,900	0.4 (1.45%)	12,901	359.88	0	0	27,500	31,600	23,400
23/07/2025	27,600	0 (0%)	22,345	614.69	0	0	27,600	31,700	23,500
22/07/2025	27,500	-0.3 (-1.08%)	8,003	220.7	0	0	27,800	31,900	23,700
21/07/2025	27,800	0.2 (0.72%)	9,320	258.75	0	0	27,600	31,700	23,500
18/07/2025	27,800	-0.3 (-1.07%)	7,106	196.36	0	0	28,100	32,300	23,900
17/07/2025	28,200	0.2 (0.71%)	8,500	238.73	0	0	28,000	32,200	23,800
16/07/2025	28,100	0 (0%)	20,000	559.77	0	0	28,100	32,300	23,900
15/07/2025	28,400	0.2 (0.71%)	24,904	700.84	0	0	28,200	32,400	24,000
14/07/2025	27,900	-0.1 (-0.36%)	10,205	288.11	0	0	28,000	32,200	23,800
11/07/2025	28,200	0.2 (0.71%)	17,100	479.4	0	0	28,000	32,200	23,800
10/07/2025	28,000	1.3 (4.87%)	39,700	1,110.57	0	0	26,700	30,700	22,700
09/07/2025	26,900	0.2 (0.75%)	2,023	54.06	0	0	26,700	30,700	22,700
08/07/2025	26,800	0.1 (0.37%)	4,025	107.65	0	0	26,700	30,700	22,700
07/07/2025	26,700	0.2 (0.75%)	15,000	399.86	0	0	26,500	30,400	22,600
04/07/2025	26,400	-0.5 (-1.86%)	12,100	320.29	0	0	26,900	30,900	22,900
03/07/2025	26,700	-0.2 (-0.74%)	16,821	452.55	0	0	26,900	30,900	22,900
02/07/2025	26,600	-0.4 (-1.48%)	12,000	322.22	0	0	27,000	31,000	23,000

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結