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	13,000	0 (0%)	3	0.04	0	0	13,000	14,300	11,700
30/12/2025	13,000	0 (0%)	0	0	0	0	13,000	14,300	11,700
29/12/2025	13,000	-0.2 (-1.52%)	3,400	41.6	0	0	13,200	14,500	11,900
26/12/2025	13,200	0 (0%)	0	0	0	0	13,200	14,500	11,900
25/12/2025	13,200	0 (0%)	0	0	0	0	13,200	14,500	11,900
24/12/2025	13,200	0 (0%)	155	2.03	0	0	13,200	14,500	11,900
23/12/2025	13,200	0 (0%)	300	3.8	0	0	13,200	14,500	11,900
22/12/2025	13,200	0.3 (2.33%)	2,036	26.29	0	0	12,900	14,100	11,700
19/12/2025	12,900	0.4 (3.2%)	2,203	27.57	0	0	12,500	13,700	11,300
18/12/2025	12,500	0.1 (0.81%)	3,600	44.91	0	0	12,400	13,600	11,200
17/12/2025	12,400	-0.1 (-0.8%)	688	8.5	0	0	12,500	13,700	11,300
16/12/2025	12,500	0 (0%)	1,500	18.75	0	0	12,500	13,700	11,300
15/12/2025	12,500	0 (0%)	2,500	31.24	0	0	12,500	13,700	11,300
12/12/2025	12,500	-0.7 (-5.3%)	300	3.79	0	0	13,200	14,500	11,900
11/12/2025	13,200	0.3 (2.33%)	135	1.79	0	0	12,900	14,100	11,700
10/12/2025	12,900	0.4 (3.2%)	1,580	19.79	0	0	12,500	13,700	11,300
09/12/2025	12,500	0 (0%)	1,000	12.5	0	0	12,500	13,700	11,300
08/12/2025	12,500	0 (0%)	3,100	38.75	0	0	12,500	13,700	11,300
05/12/2025	12,500	0 (0%)	100	1.25	0	0	12,500	13,700	11,300
04/12/2025	12,500	0.1 (0.81%)	1,500	18.67	0	0	12,400	13,600	11,200
03/12/2025	12,400	0 (0%)	7,900	97.18	0	0	12,400	13,600	11,200
02/12/2025	12,400	0.2 (1.64%)	232	2.88	0	0	12,200	13,400	11,000
01/12/2025	12,200	-0.2 (-1.61%)	1,205	14.61	0	0	12,400	13,600	11,200
28/11/2025	12,400	0.3 (2.48%)	600	7.33	0	0	12,100	13,300	10,900
27/11/2025	12,100	-0.3 (-2.42%)	1,178	14.26	0	0	12,400	13,600	11,200
26/11/2025	12,400	0 (0%)	1,022	12.67	0	0	12,400	13,600	11,200
25/11/2025	12,400	0 (0%)	700	8.51	0	0	12,400	13,600	11,200
24/11/2025	12,400	0 (0%)	5,600	68.85	0	0	12,400	13,600	11,200
21/11/2025	12,400	0 (0%)	0	0	0	0	12,400	13,600	11,200
20/11/2025	12,400	0 (0%)	1,000	12.4	0	0	12,400	13,600	11,200
19/11/2025	12,400	0.1 (0.81%)	2,300	28.39	0	0	12,300	13,500	11,100
18/11/2025	12,300	-0.1 (-0.81%)	6,900	84.34	0	0	12,400	13,600	11,200
17/11/2025	12,400	0 (0%)	900	11.02	0	0	12,400	13,600	11,200
14/11/2025	12,400	0 (0%)	3,600	43.6	0	0	12,400	13,600	11,200
13/11/2025	12,400	0 (0%)	9,200	112.09	0	0	12,400	13,600	11,200
12/11/2025	12,400	-0.1 (-0.8%)	2,000	24.83	0	0	12,500	13,700	11,300
11/11/2025	12,500	0.1 (0.81%)	2,200	27.48	0	0	12,400	13,600	11,200
10/11/2025	12,400	0.1 (0.81%)	500	6.2	0	0	12,300	13,500	11,100
07/11/2025	12,300	0.2 (1.65%)	7,654	93.9	0	0	12,100	13,300	10,900
06/11/2025	12,100	-0.3 (-2.42%)	2,900	35.05	0	0	12,400	13,600	11,200
05/11/2025	12,400	0 (0%)	900	10.91	0	0	12,400	13,600	11,200
04/11/2025	12,400	0 (0%)	1,001	12.19	0	0	12,400	13,600	11,200
03/11/2025	12,400	0 (0%)	506	6.27	50,000	560	12,400	13,600	11,200
31/10/2025	12,400	-0.1 (-0.8%)	52,500	631.36	0	0	12,500	13,700	11,300
30/10/2025	12,500	0 (0%)	3,600	45	0	0	12,500	13,700	11,300
29/10/2025	12,500	0 (0%)	0	0	0	0	12,500	13,700	11,300
28/10/2025	12,500	0 (0%)	0	0	0	0	12,500	13,700	11,300
27/10/2025	12,500	0 (0%)	0	0	0	0	12,500	13,700	11,300
24/10/2025	12,500	0 (0%)	0	0	0	0	12,500	13,700	11,300
23/10/2025	12,500	0 (0%)	100	1.25	0	0	12,500	13,700	11,300
22/10/2025	12,500	0.4 (3.31%)	4,600	57.26	0	0	12,100	13,300	10,900
21/10/2025	12,100	-0.4 (-3.2%)	4,401	52.83	0	0	12,500	13,700	11,300
20/10/2025	12,500	0 (0%)	0	0	0	0	12,500	13,700	11,300
17/10/2025	12,500	0.2 (1.63%)	300	3.73	0	0	12,300	13,500	11,100
16/10/2025	12,300	-0.3 (-2.38%)	5,600	69.29	0	0	12,600	13,800	11,400
15/10/2025	12,600	0 (0%)	100	1.26	0	0	12,600	13,800	11,400
14/10/2025	12,600	-0.2 (-1.56%)	2,100	26.26	0	0	12,800	14,000	11,600
13/10/2025	12,800	0 (0%)	0	0	0	0	12,800	14,000	11,600
10/10/2025	12,800	0.3 (2.4%)	1,100	13.86	0	0	12,500	13,700	11,300
09/10/2025	12,500	-0.1 (-0.79%)	100	1.25	0	0	12,600	13,800	11,400
08/10/2025	12,600	0 (0%)	299	3.76	0	0	12,600	13,800	11,400
07/10/2025	12,600	0.3 (2.44%)	600	7.41	0	0	12,300	13,500	11,100
06/10/2025	12,300	0 (0%)	200	2.46	0	0	12,300	13,500	11,100
03/10/2025	12,300	0 (0%)	0	0	0	0	12,300	13,500	11,100
02/10/2025	12,300	0 (0%)	300	3.69	0	0	12,300	13,500	11,100
01/10/2025	12,300	-0.3 (-2.38%)	1,600	19.84	0	0	12,600	13,800	11,400
30/09/2025	12,600	0.1 (0.8%)	100	1.26	0	0	12,500	13,700	11,300
29/09/2025	12,500	-0.4 (-3.1%)	57,500	690.01	0	0	12,900	14,100	11,700
26/09/2025	12,900	0 (0%)	500	6.45	0	0	12,900	14,100	11,700
25/09/2025	12,900	0 (0%)	2,100	27.1	5,000	58.5	12,900	14,100	11,700
24/09/2025	12,900	-0.1 (-0.77%)	300	3.9	0	0	13,000	14,300	11,700
23/09/2025	13,000	0.3 (2.36%)	4,000	51.46	0	0	12,700	13,900	11,500
22/09/2025	12,700	-0.3 (-2.31%)	3,400	43.31	0	0	13,000	14,300	11,700
19/09/2025	13,000	-0.2 (-1.52%)	10,182	131.87	0	0	13,200	14,500	11,900
18/09/2025	13,200	0 (0%)	5,650	74.6	0	0	13,200	14,500	11,900
17/09/2025	14,200	0 (0%)	24,200	342.98	0	0	14,200	15,600	12,800
16/09/2025	14,200	0.1 (0.71%)	10,371	147.18	0	0	14,100	15,500	12,700
15/09/2025	14,100	0.5 (3.68%)	11,629	161.37	0	0	13,600	14,900	12,300
12/09/2025	13,600	0 (0%)	7,100	96.16	0	0	13,600	14,900	12,300
11/09/2025	13,600	0 (0%)	33,127	450.04	0	0	13,600	14,900	12,300
10/09/2025	13,600	0.4 (3.03%)	10,100	136.62	0	0	13,200	14,500	11,900
09/09/2025	13,200	-0.1 (-0.75%)	200	2.64	0	0	13,300	14,600	12,000
08/09/2025	13,300	0 (0%)	1,000	13.3	0	0	13,300	14,600	12,000
05/09/2025	13,300	-0.2 (-1.48%)	2,311	30.74	0	0	13,500	14,800	12,200
04/09/2025	13,500	-0.4 (-2.88%)	1,300	17.67	0	0	13,900	15,200	12,600
03/09/2025	13,900	0 (0%)	2,700	37.87	0	0	13,900	15,200	12,600
29/08/2025	13,900	0 (0%)	1,000	13.88	0	0	13,900	15,200	12,600
28/08/2025	13,900	0 (0%)	0	0	0	0	13,900	15,200	12,600
27/08/2025	13,900	0 (0%)	0	0	0	0	13,900	15,200	12,600
26/08/2025	13,900	0 (0%)	4,500	59.53	0	0	13,900	15,200	12,600
25/08/2025	13,900	0 (0%)	201	2.8	0	0	13,900	15,200	12,600
22/08/2025	13,900	0.3 (2.21%)	300	4.17	0	0	13,600	14,900	12,300
21/08/2025	13,600	0 (0%)	6,300	85.68	0	0	13,600	14,900	12,300
20/08/2025	13,600	-0.2 (-1.45%)	4,500	61.2	0	0	13,800	15,100	12,500
19/08/2025	13,800	0.2 (1.47%)	4,500	61.03	0	0	13,600	14,900	12,300
18/08/2025	13,600	-0.2 (-1.45%)	1,600	21.8	0	0	13,800	15,100	12,500
15/08/2025	13,800	-0.2 (-1.43%)	800	10.96	0	0	14,000	15,400	12,600
14/08/2025	14,000	0 (0%)	3,400	46.37	0	0	14,000	15,400	12,600
13/08/2025	14,000	-0.2 (-1.41%)	6,200	86.93	0	0	14,200	15,600	12,800
12/08/2025	14,200	0.9 (6.77%)	4,700	64.38	0	0	13,300	14,600	12,000
11/08/2025	13,300	0 (0%)	300	3.99	0	0	13,300	14,600	12,000
08/08/2025	13,300	-0.2 (-1.48%)	2,800	37.44	0	0	13,500	14,800	12,200
07/08/2025	13,500	0.1 (0.75%)	9,600	133.43	0	0	13,400	14,700	12,100
06/08/2025	13,400	0 (0%)	0	0	0	0	13,400	14,700	12,100
05/08/2025	13,400	0 (0%)	2,300	30.58	0	0	13,400	14,700	12,100
04/08/2025	13,400	0.2 (1.52%)	12,800	168.99	0	0	13,200	14,500	11,900
01/08/2025	13,200	0 (0%)	13,400	174.84	0	0	13,200	14,500	11,900
31/07/2025	13,200	-0.1 (-0.75%)	9,500	124.97	0	0	13,300	14,600	12,000
30/07/2025	13,300	-0.1 (-0.75%)	3,100	41.51	0	0	13,400	14,700	12,100
29/07/2025	13,400	0.2 (1.52%)	9,300	121.89	0	0	13,200	14,500	11,900
28/07/2025	13,200	0 (0%)	8,223	107.43	0	0	13,200	14,500	11,900
25/07/2025	13,200	0.2 (1.54%)	1,900	25.04	0	0	13,000	14,300	11,700
24/07/2025	13,000	0 (0%)	6,400	83.2	0	0	13,000	14,300	11,700
23/07/2025	13,000	0 (0%)	7,200	93.7	0	0	13,000	14,300	11,700
22/07/2025	13,000	-0.1 (-0.76%)	2,100	27.31	0	0	13,100	14,400	11,800
21/07/2025	13,100	-0.1 (-0.76%)	5,320	70.19	0	0	13,200	14,500	11,900
18/07/2025	13,200	-0.1 (-0.75%)	1,706	22.55	0	0	13,300	14,600	12,000
17/07/2025	13,300	0 (0%)	3,204	42.57	0	0	13,300	14,600	12,000
16/07/2025	13,300	0 (0%)	3,700	49.1	0	0	13,300	14,600	12,000
15/07/2025	13,300	-0.1 (-0.75%)	4,400	57.62	0	0	13,400	14,700	12,100
14/07/2025	13,400	0.4 (3.08%)	1,000	13.13	0	0	13,000	14,300	11,700
11/07/2025	13,000	-0.4 (-2.99%)	2,906	38.15	0	0	13,400	14,700	12,100
10/07/2025	13,400	0 (0%)	200	2.68	0	0	13,400	14,700	12,100
09/07/2025	13,400	-0.3 (-2.19%)	8,102	108.05	0	0	13,700	15,000	12,400
08/07/2025	13,700	0.2 (1.48%)	3,300	43.53	0	0	13,500	14,800	12,200
07/07/2025	13,500	-0.2 (-1.46%)	100	1.35	0	0	13,700	15,000	12,400
04/07/2025	13,700	0.4 (3.01%)	400	5.36	0	0	13,300	14,600	12,000
03/07/2025	13,300	0.2 (1.53%)	3,500	46.77	0	0	13,100	14,400	11,800
02/07/2025	13,100	0 (0%)	0	0	0	0	13,100	14,400	11,800

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結