Historical Data ja - BSC

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
05/12/2025	11,750	0.05 (0.43%)	204,300	2,391.48	0	0	11,700	12,500	10,900
04/12/2025	11,700	0.1 (0.86%)	241,500	2,822.49	0	0	11,600	12,400	10,800
03/12/2025	11,600	0.05 (0.43%)	321,400	3,719.86	0	0	11,550	12,350	10,750
02/12/2025	11,550	0 (0%)	151,500	1,743.55	0	0	11,550	12,350	10,750
01/12/2025	11,550	0 (0%)	117,000	1,349.97	0	0	11,550	12,350	10,750
28/11/2025	11,550	0 (0%)	132,100	1,528.65	0	0	11,550	12,350	10,750
27/11/2025	11,550	-0.15 (-1.28%)	439,900	5,102.04	0	0	11,700	12,500	10,900
26/11/2025	11,700	0.1 (0.86%)	172,100	1,999.79	0	0	11,600	12,400	10,800
25/11/2025	11,600	-0.1 (-0.85%)	163,400	1,909.97	0	0	11,700	12,500	10,900
24/11/2025	11,700	0 (0%)	151,500	1,768.84	0	0	11,700	12,500	10,900
21/11/2025	11,700	0 (0%)	80,600	939.76	0	0	11,700	12,500	10,900
20/11/2025	11,700	-0.05 (-0.43%)	132,300	1,557.93	0	0	11,750	12,550	10,950
19/11/2025	11,750	-0.05 (-0.42%)	69,200	811.93	0	0	11,800	12,600	11,000
18/11/2025	11,800	0 (0%)	180,800	2,123.79	0	0	11,800	12,600	11,000
17/11/2025	11,800	0 (0%)	127,800	1,504.15	0	0	11,800	12,600	11,000
14/11/2025	11,800	-0.05 (-0.42%)	191,700	2,273.06	0	0	11,850	12,650	11,050
13/11/2025	11,850	0.2 (1.72%)	497,800	5,877.69	0	0	11,650	12,450	10,850
12/11/2025	11,650	0.05 (0.43%)	86,700	1,012.71	0	0	11,600	12,400	10,800
11/11/2025	11,600	0 (0%)	117,800	1,364.73	0	0	11,600	12,400	10,800
10/11/2025	11,600	-0.05 (-0.43%)	179,600	2,089.06	0	0	11,650	12,450	10,850
07/11/2025	11,650	-0.15 (-1.27%)	169,000	1,983.79	0	0	11,800	12,600	11,000
06/11/2025	11,800	-0.05 (-0.42%)	108,700	1,284.05	0	0	11,850	12,650	11,050
05/11/2025	11,850	0 (0%)	229,300	2,700.13	0	0	11,850	12,650	11,050
04/11/2025	11,850	-0.2 (-1.66%)	558,500	6,555.1	0	0	12,050	12,850	11,250
03/11/2025	12,050	-0.15 (-1.23%)	175,600	2,131.22	0	0	12,200	13,050	11,350
31/10/2025	12,200	0.3 (2.52%)	795,700	9,670.51	0	0	11,900	12,700	11,100
30/10/2025	11,900	0.2 (1.71%)	228,000	2,699.94	0	0	11,700	12,500	10,900
29/10/2025	11,700	0 (0%)	223,900	2,638.92	0	0	11,700	12,500	10,900
28/10/2025	11,700	0 (0%)	154,000	1,799.	0	0	11,700	12,500	10,900
27/10/2025	11,700	-0.05 (-0.43%)	95,900	1,127.13	0	0	11,750	12,550	10,950
24/10/2025	11,750	0 (0%)	184,700	2,161.23	0	0	11,750	12,550	10,950
23/10/2025	11,750	0.2 (1.73%)	257,300	3,031.01	0	0	11,550	12,350	10,750
22/10/2025	11,550	0.25 (2.21%)	197,100	2,265.67	0	0	11,300	12,050	10,550
21/10/2025	11,300	-0.2 (-1.74%)	680,800	7,752.95	0	0	11,500	12,300	10,700
20/10/2025	11,500	-0.35 (-2.95%)	555,700	6,545.65	0	0	11,850	12,650	11,050
17/10/2025	11,850	0.1 (0.85%)	229,800	2,711.45	0	0	11,750	12,550	10,950
16/10/2025	11,750	0.05 (0.43%)	228,400	2,681.48	0	0	11,700	12,500	10,900
15/10/2025	11,700	0.15 (1.3%)	251,100	2,921.65	0	0	11,550	12,350	10,750
14/10/2025	11,550	-0.15 (-1.28%)	519,300	6,059.28	0	0	11,700	12,500	10,900
13/10/2025	11,700	-0.1 (-0.85%)	523,300	6,125.52	0	0	11,800	12,600	11,000
10/10/2025	11,800	0 (0%)	279,800	3,308.64	0	0	11,800	12,600	11,000
09/10/2025	11,800	0 (0%)	210,300	2,482.01	0	0	11,800	12,600	11,000
08/10/2025	11,800	0.05 (0.43%)	208,400	2,459.62	0	0	11,750	12,550	10,950
07/10/2025	11,750	-0.05 (-0.42%)	255,600	3,004.17	0	0	11,800	12,600	11,000
06/10/2025	11,800	0.1 (0.85%)	237,700	2,798.92	0	0	11,700	12,500	10,900
03/10/2025	11,700	0 (0%)	168,400	1,975.59	0	0	11,700	12,500	10,900
02/10/2025	11,700	-0.05 (-0.43%)	250,100	2,937.43	0	0	11,750	12,550	10,950
01/10/2025	11,750	-0.05 (-0.42%)	272,700	3,210.66	0	0	11,800	12,600	11,000
30/09/2025	11,800	-0.05 (-0.42%)	382,400	4,521.45	0	0	11,850	12,650	11,050
29/09/2025	11,850	-0.05 (-0.42%)	335,500	3,985.17	0	0	11,900	12,700	11,100
26/09/2025	11,900	0 (0%)	182,600	2,172.69	0	0	11,900	12,700	11,100
25/09/2025	11,900	0 (0%)	221,900	2,642.1	0	0	11,900	12,700	11,100
24/09/2025	11,900	0.2 (1.71%)	167,700	1,985.7	20,000	236	11,700	12,500	10,900
23/09/2025	11,700	-0.1 (-0.85%)	417,400	4,909.72	0	0	11,800	12,600	11,000
22/09/2025	11,800	-0.05 (-0.42%)	170,500	2,018.95	0	0	11,850	12,650	11,050
19/09/2025	11,850	-0.05 (-0.42%)	184,500	2,193.5	0	0	11,900	12,700	11,100
18/09/2025	11,900	-0.15 (-1.24%)	103,200	1,230.57	0	0	12,050	12,850	11,250
17/09/2025	12,050	0 (0%)	233,700	2,815.88	0	0	12,050	12,850	11,250
16/09/2025	12,050	0.1 (0.84%)	342,200	4,121.37	0	0	11,950	12,750	11,150
15/09/2025	11,950	0.15 (1.27%)	189,400	2,260.23	0	0	11,800	12,600	11,000
12/09/2025	11,800	0 (0%)	193,800	2,299.03	0	0	11,800	12,600	11,000
11/09/2025	11,800	0 (0%)	234,600	2,767.05	0	0	11,800	12,600	11,000
10/09/2025	11,800	0.05 (0.43%)	318,600	3,776.29	0	0	11,750	12,550	10,950
09/09/2025	11,750	-0.1 (-0.84%)	287,400	3,380.63	0	0	11,850	12,650	11,050
08/09/2025	11,850	-0.2 (-1.66%)	284,000	3,379.65	0	0	12,050	12,850	11,250
05/09/2025	12,050	-0.05 (-0.41%)	335,300	4,062.4	0	0	12,100	12,900	11,300
04/09/2025	12,100	-0.15 (-1.22%)	580,300	7,042.58	0	0	12,250	13,100	11,400
03/09/2025	12,250	0.1 (0.82%)	552,200	6,780.63	0	0	12,150	13,000	11,300
29/08/2025	12,150	0.3 (2.53%)	667,900	8,106.23	0	0	11,850	12,650	11,050
28/08/2025	11,850	-0.05 (-0.42%)	354,400	4,206.4	0	0	11,900	12,700	11,100
27/08/2025	11,900	-0.1 (-0.83%)	465,100	5,537.97	0	0	12,000	12,800	11,200
26/08/2025	12,000	0.15 (1.27%)	226,600	2,695.24	0	0	11,850	12,650	11,050
25/08/2025	11,850	0.05 (0.42%)	253,000	3,012.31	0	0	11,800	12,600	11,000
22/08/2025	11,800	-0.2 (-1.67%)	974,100	11,579.13	0	0	12,000	12,800	11,200
21/08/2025	12,000	-0.3 (-2.44%)	1,135,900	13,783.56	0	0	12,300	13,150	11,450
20/08/2025	12,300	-0.15 (-1.2%)	792,200	9,763.6	0	0	12,450	13,300	11,600
19/08/2025	12,450	0 (0%)	996,500	12,415.77	0	0	12,450	13,300	11,600
18/08/2025	12,450	0 (0%)	703,200	8,770.03	0	0	12,450	13,300	11,600
15/08/2025	12,450	-0.15 (-1.19%)	1,421,300	17,812.63	0	0	12,600	13,450	11,750
14/08/2025	12,600	-0.15 (-1.18%)	1,063,800	13,513.92	0	0	12,750	13,600	11,900
13/08/2025	12,750	-0.25 (-1.92%)	1,214,600	15,579.41	0	0	13,000	13,900	12,100
12/08/2025	13,000	0.1 (0.78%)	1,729,500	22,659.65	0	0	12,900	13,800	12,000
11/08/2025	12,900	-0.05 (-0.39%)	1,063,300	13,726.93	0	0	12,950	13,850	12,050
08/08/2025	12,950	0.05 (0.39%)	1,030,100	13,348.08	0	0	12,900	13,800	12,000
07/08/2025	12,900	0.2 (1.57%)	613,700	7,878.16	0	0	12,700	13,550	11,850
06/08/2025	12,700	0.05 (0.4%)	472,600	5,983.89	0	0	12,650	13,500	11,800
05/08/2025	12,650	-0.15 (-1.17%)	687,000	8,770.13	0	0	12,800	13,650	11,950
04/08/2025	12,800	0.05 (0.39%)	416,400	5,302.51	0	0	12,750	13,600	11,900
01/08/2025	12,750	0.3 (2.41%)	708,200	9,039.02	0	0	12,450	13,300	11,600
31/07/2025	12,450	-0.15 (-1.19%)	906,100	11,300.72	0	0	12,600	13,450	11,750
30/07/2025	12,600	0 (0%)	831,000	10,478.55	0	0	12,600	13,450	11,750
29/07/2025	12,600	-0.5 (-3.82%)	1,236,900	16,015.97	0	0	13,100	14,000	12,200
28/07/2025	13,100	0.1 (0.77%)	1,095,300	14,378.11	0	0	13,000	13,900	12,100
25/07/2025	13,000	-0.15 (-1.14%)	1,643,600	21,698.59	0	0	13,150	14,050	12,250
24/07/2025	13,150	0.2 (1.54%)	684,800	8,934.43	0	0	12,950	13,850	12,050
23/07/2025	12,950	0 (0%)	855,400	10,998.5	0	0	12,950	13,850	12,050
22/07/2025	12,950	-0.05 (-0.38%)	626,900	8,070.91	0	0	13,000	13,900	12,100
21/07/2025	13,000	0 (0%)	813,900	10,694.48	0	0	13,000	13,900	12,100
18/07/2025	13,000	0.2 (1.56%)	897,000	11,525.02	0	0	12,800	13,650	11,950
17/07/2025	12,800	0 (0%)	798,900	10,210.2	0	0	12,800	13,650	11,950
16/07/2025	12,800	0.15 (1.19%)	224,200	2,860.64	0	0	12,650	13,500	11,800
15/07/2025	12,650	-0.1 (-0.78%)	540,600	6,900.71	0	0	12,750	13,600	11,900
14/07/2025	12,750	-0.1 (-0.78%)	526,100	6,716.4	0	0	12,850	13,700	12,000
11/07/2025	12,850	-0.1 (-0.77%)	342,000	4,413.03	0	0	12,950	13,850	12,050
10/07/2025	12,950	0.2 (1.57%)	1,029,100	13,332.83	0	0	12,750	13,600	11,900
09/07/2025	12,750	0.1 (0.79%)	588,000	7,462.92	0	0	12,650	13,500	11,800
08/07/2025	12,650	0 (0%)	356,500	4,510.08	0	0	12,650	13,500	11,800
07/07/2025	12,650	0.05 (0.4%)	212,200	2,675.61	0	0	12,600	13,450	11,750
04/07/2025	12,600	0 (0%)	101,200	1,278.22	0	0	12,600	13,450	11,750
03/07/2025	12,600	0.15 (1.2%)	552,900	7,006.94	0	0	12,450	13,300	11,600
02/07/2025	12,450	0 (0%)	257,900	3,213.37	0	0	12,450	13,300	11,600
01/07/2025	12,450	-0.05 (-0.4%)	241,200	3,004.49	0	0	12,500	13,350	11,650
30/06/2025	12,500	0.05 (0.4%)	168,400	2,099.98	0	0	12,450	13,300	11,600
27/06/2025	12,450	-0.05 (-0.4%)	183,700	2,290.85	0	0	12,500	13,350	11,650
26/06/2025	12,500	-0.05 (-0.4%)	195,300	2,443.07	0	0	12,550	13,400	11,700
25/06/2025	12,550	0 (0%)	212,600	2,677.66	0	0	12,550	13,400	11,700
24/06/2025	12,550	-0.3 (-2.33%)	266,300	3,362.73	0	0	12,850	13,700	12,000
23/06/2025	12,850	0.3 (2.39%)	623,000	7,921.6	0	0	12,550	13,400	11,700
20/06/2025	12,550	-0.1 (-0.79%)	259,600	3,273.5	0	0	12,650	13,500	11,800
19/06/2025	12,650	-0.1 (-0.78%)	265,900	3,363.68	0	0	12,750	13,600	11,900
18/06/2025	12,750	0 (0%)	239,900	3,067.29	0	0	12,750	13,600	11,900
17/06/2025	12,750	-0.3 (-2.3%)	306,600	3,946.53	0	0	13,050	13,950	12,150
16/06/2025	13,050	0.3 (2.35%)	635,500	8,346.17	0	0	12,750	13,600	11,900
13/06/2025	12,750	0.25 (2%)	537,400	6,838.23	0	0	12,500	13,350	11,650
12/06/2025	12,500	0.15 (1.21%)	139,000	1,726.24	0	0	12,350	13,200	11,500
11/06/2025	12,350	0.15 (1.23%)	200,000	2,469.23	0	0	12,200	13,050	11,350
10/06/2025	12,200	-0.1 (-0.81%)	215,800	2,650.53	0	0	12,300	13,150	11,450
09/06/2025	12,300	-0.4 (-3.15%)	284,800	3,546.14	0	0	12,700	13,550	11,850

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結