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
09/01/2026	14,600	0 (0%)	42,701	620.15	0	0	14,600	16,000	13,200
08/01/2026	14,600	0.1 (0.69%)	25,400	369.96	0	0	14,500	15,900	13,100
07/01/2026	14,500	0.3 (2.11%)	170,510	2,447.03	0	0	14,200	15,600	12,800
06/01/2026	14,200	-0.4 (-2.74%)	33,800	490.38	0	0	14,600	16,000	13,200
05/01/2026	14,600	-0.2 (-1.35%)	45,500	662.49	0	0	14,800	16,200	13,400
31/12/2025	14,800	0.2 (1.37%)	38,785	563.8	0	0	14,600	16,000	13,200
30/12/2025	14,600	-0.7 (-4.58%)	52,701	787.07	0	0	15,300	16,800	13,800
29/12/2025	15,300	-0.1 (-0.65%)	119,305	1,825.46	0	0	15,400	16,900	13,900
26/12/2025	15,400	0.6 (4.05%)	139,185	2,049.94	0	0	14,800	16,200	13,400
25/12/2025	14,800	0.3 (2.07%)	206,505	3,045.62	0	0	14,500	15,900	13,100
24/12/2025	14,500	-1 (-6.45%)	234,831	3,480.94	0	0	15,500	17,000	14,000
23/12/2025	15,500	-0.3 (-1.9%)	375,410	5,950.64	0	0	15,800	17,300	14,300
22/12/2025	15,800	1.4 (9.72%)	550,488	8,492.53	0	0	14,400	15,800	13,000
19/12/2025	14,400	1.3 (9.92%)	455,400	6,386.18	0	0	13,100	14,400	11,800
18/12/2025	13,100	-0.5 (-3.68%)	147,000	1,946.54	0	0	13,600	14,900	12,300
17/12/2025	13,600	-0.2 (-1.45%)	65,405	888.4	0	0	13,800	15,100	12,500
16/12/2025	13,800	0.4 (2.99%)	109,900	1,484.88	0	0	13,400	14,700	12,100
15/12/2025	13,400	0 (0%)	72,000	966.55	0	0	13,400	14,700	12,100
12/12/2025	13,400	-0.1 (-0.74%)	38,400	512.12	0	0	13,500	14,800	12,200
11/12/2025	13,500	-0.1 (-0.74%)	98,721	1,328.99	0	0	13,600	14,900	12,300
10/12/2025	13,600	0 (0%)	92,700	1,257.36	0	0	13,600	14,900	12,300
09/12/2025	13,600	0.1 (0.74%)	139,900	1,880.89	0	0	13,500	14,800	12,200
08/12/2025	13,500	-0.3 (-2.17%)	128,000	1,742.35	0	0	13,800	15,100	12,500
05/12/2025	13,800	-0.1 (-0.72%)	155,049	2,131.67	0	0	13,900	15,200	12,600
04/12/2025	13,900	0.2 (1.46%)	335,900	4,629.46	0	0	13,700	15,000	12,400
03/12/2025	13,700	-0.1 (-0.72%)	166,100	2,269.27	0	0	13,800	15,100	12,500
02/12/2025	13,800	-0.1 (-0.72%)	132,000	1,798.57	0	0	13,900	15,200	12,600
01/12/2025	13,900	-0.2 (-1.42%)	181,601	2,511.47	0	0	14,100	15,500	12,700
28/11/2025	14,100	0 (0%)	190,800	2,657.52	0	0	14,100	15,500	12,700
27/11/2025	14,100	0.1 (0.71%)	250,700	3,473.22	0	0	14,000	15,400	12,600
26/11/2025	14,000	0 (0%)	95,476	1,341.69	0	0	14,000	15,400	12,600
25/11/2025	14,000	0.1 (0.72%)	136,500	1,887.24	500,000	6,500	13,900	15,200	12,600
24/11/2025	13,900	-0.1 (-0.71%)	243,578	3,376.27	0	0	14,000	15,400	12,600
21/11/2025	14,000	0.1 (0.72%)	192,304	2,610.94	0	0	13,900	15,200	12,600
20/11/2025	13,900	-0.9 (-6.08%)	277,712	3,895.78	0	0	14,800	16,200	13,400
19/11/2025	14,800	0.1 (0.68%)	279,301	4,027.1	0	0	14,700	16,100	13,300
18/11/2025	14,700	0 (0%)	241,835	3,492.59	0	0	14,700	16,100	13,300
17/11/2025	14,700	0 (0%)	336,401	4,888.1	0	0	14,700	16,100	13,300
14/11/2025	14,700	0 (0%)	348,401	5,085.29	0	0	14,700	16,100	13,300
13/11/2025	14,700	0 (0%)	318,601	4,659.5	0	0	14,700	16,100	13,300
12/11/2025	14,700	0.5 (3.52%)	350,644	4,969.26	0	0	14,200	15,600	12,800
11/11/2025	14,200	0.2 (1.43%)	195,903	2,735.01	0	0	14,000	15,400	12,600
10/11/2025	14,000	-0.2 (-1.41%)	276,200	3,863.39	0	0	14,200	15,600	12,800
07/11/2025	14,200	-0.2 (-1.39%)	134,500	1,888.73	0	0	14,400	15,800	13,000
06/11/2025	14,400	0.1 (0.7%)	160,600	2,281.44	0	0	14,300	15,700	12,900
05/11/2025	14,300	0.3 (2.14%)	431,036	6,205.16	0	0	14,000	15,400	12,600
04/11/2025	14,000	0.1 (0.72%)	106,212	1,484.21	0	0	13,900	15,200	12,600
03/11/2025	13,900	-0.6 (-4.14%)	231,200	3,260.57	0	0	14,500	15,900	13,100
31/10/2025	14,500	0.1 (0.69%)	184,071	2,587.7	0	0	14,400	15,800	13,000
30/10/2025	14,400	0.1 (0.7%)	188,200	2,649.13	0	0	14,300	15,700	12,900
29/10/2025	14,300	0.3 (2.14%)	190,506	2,695.21	0	0	14,000	15,400	12,600
28/10/2025	14,000	0 (0%)	138,300	1,902.52	0	0	14,000	15,400	12,600
27/10/2025	14,000	0.4 (2.94%)	334,901	4,618.46	0	0	13,600	14,900	12,300
24/10/2025	13,600	-0.1 (-0.73%)	240,010	3,213.1	0	0	13,700	15,000	12,400
23/10/2025	13,700	-0.8 (-5.52%)	286,603	3,997.61	0	0	14,500	15,900	13,100
22/10/2025	14,500	0.3 (2.11%)	318,605	4,570.03	0	0	14,200	15,600	12,800
21/10/2025	14,200	0.7 (5.19%)	553,851	7,858.96	0	0	13,500	14,800	12,200
20/10/2025	13,500	0.2 (1.5%)	102,200	1,351.5	0	0	13,300	14,600	12,000
17/10/2025	13,300	0.2 (1.53%)	255,110	3,413.82	0	0	13,100	14,400	11,800
16/10/2025	13,100	0.3 (2.34%)	136,301	1,760.1	0	0	12,800	14,000	11,600
15/10/2025	12,800	0.3 (2.4%)	121,200	1,523.95	0	0	12,500	13,700	11,300
14/10/2025	12,500	0.1 (0.81%)	23,700	289.56	0	0	12,400	13,600	11,200
13/10/2025	12,400	-0.1 (-0.8%)	19,800	243.18	412,300	4,658.99	12,500	13,700	11,300
10/10/2025	12,500	-0.2 (-1.57%)	19,753	247.04	0	0	12,700	13,900	11,500
09/10/2025	12,700	-0.1 (-0.78%)	8,512	106.2	0	0	12,800	14,000	11,600
08/10/2025	12,800	0 (0%)	16,800	209.67	0	0	12,800	14,000	11,600
07/10/2025	12,800	0.1 (0.79%)	24,250	307.66	0	0	12,700	13,900	11,500
06/10/2025	12,700	0 (0%)	7,200	91.54	0	0	12,700	13,900	11,500
03/10/2025	12,700	-0.1 (-0.78%)	7,000	88.21	0	0	12,800	14,000	11,600
02/10/2025	12,800	0 (0%)	9,100	114.02	0	0	12,800	14,000	11,600
01/10/2025	12,800	0 (0%)	1,400	17.85	0	0	12,800	14,000	11,600
30/09/2025	12,800	-0.2 (-1.54%)	1,300	16.76	0	0	13,000	14,300	11,700
29/09/2025	13,000	0.1 (0.78%)	703	9.12	0	0	12,900	14,100	11,700
26/09/2025	12,900	0.1 (0.78%)	67,600	866.21	500,800	5,859.36	12,800	14,000	11,600
25/09/2025	12,800	0.1 (0.79%)	47,700	606.61	0	0	12,700	13,900	11,500
24/09/2025	12,700	0.2 (1.6%)	9,200	115.24	500,000	5,700	12,500	13,700	11,300
23/09/2025	12,500	-0.7 (-5.3%)	20,300	257.78	0	0	13,200	14,500	11,900
22/09/2025	13,200	0.2 (1.54%)	20,905	269.13	806,200	11,528.66	13,000	14,300	11,700
19/09/2025	13,000	0.2 (1.56%)	51,300	658.13	0	0	12,800	14,000	11,600
18/09/2025	12,800	0.2 (1.59%)	303,750	3,797.78	0	0	12,600	13,800	11,400
17/09/2025	12,600	0.1 (0.8%)	122,603	1,523.54	0	0	12,500	13,700	11,300
16/09/2025	12,500	-0.1 (-0.79%)	144,700	1,799.84	0	0	12,600	13,800	11,400
15/09/2025	12,600	0.1 (0.8%)	148,100	1,858.74	0	0	12,500	13,700	11,300
12/09/2025	12,500	0.1 (0.81%)	132,806	1,650.2	0	0	12,400	13,600	11,200
11/09/2025	12,400	0.1 (0.81%)	87,400	1,082.81	0	0	12,300	13,500	11,100
10/09/2025	12,300	0.2 (1.65%)	17,301	208.77	0	0	12,100	13,300	10,900
09/09/2025	12,100	-0.1 (-0.82%)	20,303	237.14	0	0	12,200	13,400	11,000
08/09/2025	12,200	0 (0%)	8,200	99.58	0	0	12,200	13,400	11,000
05/09/2025	12,200	0.2 (1.67%)	33,869	412.08	0	0	12,000	13,200	10,800
04/09/2025	12,000	-0.5 (-4%)	24,102	289.57	0	0	12,500	13,700	11,300
03/09/2025	12,500	0 (0%)	12,800	158.35	0	0	12,500	13,700	11,300
29/08/2025	12,500	0.5 (4.17%)	26,900	315.36	0	0	12,000	13,200	10,800
28/08/2025	12,000	0 (0%)	37,000	434.61	0	0	12,000	13,200	10,800
27/08/2025	12,000	0 (0%)	8,802	106.18	0	0	12,000	13,200	10,800
26/08/2025	12,000	0 (0%)	49,805	583.24	0	0	12,000	13,200	10,800
25/08/2025	12,000	0 (0%)	9,500	113	0	0	12,000	13,200	10,800
22/08/2025	12,000	0 (0%)	15,301	178.73	0	0	12,000	13,200	10,800
21/08/2025	12,000	0 (0%)	3,303	39.19	0	0	12,000	13,200	10,800
20/08/2025	12,000	0 (0%)	13,900	165.81	0	0	12,000	13,200	10,800
19/08/2025	12,000	0 (0%)	13,700	163.81	0	0	12,000	13,200	10,800
18/08/2025	12,000	0.1 (0.84%)	1,901	22.81	0	0	11,900	13,000	10,800
15/08/2025	11,900	0.1 (0.85%)	48,101	564.49	0	0	11,800	12,900	10,700
14/08/2025	11,800	0.1 (0.85%)	25,803	301.68	0	0	11,700	12,800	10,600
13/08/2025	11,700	-0.1 (-0.85%)	46,801	547.05	0	0	11,800	12,900	10,700
12/08/2025	11,800	-0.4 (-3.28%)	41,900	493.67	0	0	12,200	13,400	11,000
11/08/2025	12,200	0.1 (0.83%)	82,901	983.71	0	0	12,100	13,300	10,900
08/08/2025	12,100	-0.1 (-0.82%)	103,124	1,179.53	0	0	12,200	13,400	11,000
07/08/2025	12,200	0.4 (3.39%)	31,700	375.46	0	0	11,800	12,900	10,700
06/08/2025	11,800	0 (0%)	88,100	1,022.43	0	0	11,800	12,900	10,700
05/08/2025	11,800	-0.1 (-0.84%)	3,401	38.81	0	0	11,900	13,000	10,800
04/08/2025	11,900	0 (0%)	65,234	711.19	0	0	11,900	13,000	10,800
01/08/2025	11,900	0 (0%)	118,100	1,288.86	0	0	11,900	13,000	10,800
31/07/2025	11,900	0.1 (0.85%)	17,300	204.89	0	0	11,800	12,900	10,700
30/07/2025	11,800	0.1 (0.85%)	20,802	240.93	0	0	11,700	12,800	10,600
29/07/2025	11,700	-0.1 (-0.85%)	14,200	165.36	0	0	11,800	12,900	10,700
28/07/2025	11,800	0 (0%)	38,900	452.62	0	0	11,800	12,900	10,700
25/07/2025	11,800	0 (0%)	16,000	185.45	0	0	11,800	12,900	10,700
24/07/2025	11,800	0 (0%)	33,300	391.24	0	0	11,800	12,900	10,700
23/07/2025	11,800	0 (0%)	55,900	645.92	0	0	11,800	12,900	10,700
22/07/2025	11,800	0.1 (0.85%)	59,663	690.88	0	0	11,700	12,800	10,600
21/07/2025	11,700	0 (0%)	28,100	324.79	0	0	11,700	12,800	10,600
18/07/2025	11,700	-0.1 (-0.85%)	9,731	114.03	0	0	11,800	12,900	10,700
17/07/2025	11,800	0.3 (2.61%)	49,043	564.87	0	0	11,500	12,600	10,400
16/07/2025	11,500	0 (0%)	48,800	550.26	0	0	11,500	12,600	10,400
15/07/2025	11,500	-0.2 (-1.71%)	17,600	203.22	0	0	11,700	12,800	10,600
14/07/2025	11,700	0 (0%)	25,515	291.95	0	0	11,700	12,800	10,600
11/07/2025	11,700	0.2 (1.74%)	455,800	5,331.93	0	0	11,500	12,600	10,400
10/07/2025	11,500	0 (0%)	9,255	105.35	0	0	11,500	12,600	10,400
09/07/2025	11,500	-0.1 (-0.86%)	13,615	154.01	0	0	11,600	12,700	10,500

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結