Dữ liệu lịch sử - BSC

Tab

Chuyển nhanh

Giao dịch trực tuyến Mở tài khoản

Dữ liệu lịch sử

Ngày	Đóng cửa (nghìn VNĐ)	Thay đổi	GD khớp lệnh		GD thỏa thuận		Mở cửa (nghìn VNĐ)
Ngày	Đóng cửa (nghìn VNĐ)	Thay đổi	Khối lượng	Giá trị (triệu VNĐ)	Khối lượng	Giá trị (triệu VNĐ)	Tham chiếu	Trần	Sàn
25/09/2026	8,500	-1.2 (-12.37%)	600	5.04	0	0	9,700	11,100	8,300
24/09/2026	8,500	-0.2 (-2.3%)	801	7.79	0	0	8,700	10,000	7,400
23/09/2026	8,700	0 (0%)	0	0	0	0	8,700	10,000	7,400
22/09/2026	8,700	0 (0%)	3	0.03	0	0	8,700	10,000	7,400
21/09/2026	8,700	0 (0%)	21	0.18	0	0	8,700	10,000	7,400
18/09/2026	8,700	0.8 (10.13%)	100	0.87	0	0	7,900	9,000	6,800
17/09/2026	7,900	-1.2 (-13.19%)	122	0.97	0	0	9,100	10,400	7,800
16/09/2026	8,500	0.4 (4.94%)	902	8.23	0	0	8,100	9,300	6,900
15/09/2026	8,100	-1.4 (-14.74%)	184	1.49	0	0	9,500	10,900	8,100
14/09/2026	8,500	-1.4 (-14.14%)	1,025	9.75	0	0	9,900	11,300	8,500
11/09/2026	8,000	-1.4 (-14.89%)	925	9.17	0	0	9,400	10,800	8,000
10/09/2026	8,500	0 (0%)	700	6.58	0	0	8,500	9,700	7,300
09/09/2026	8,500	-1.5 (-15%)	550	4.68	0	0	10,000	11,500	8,500
08/09/2026	9,000	-0.4 (-4.26%)	745	7.41	0	0	9,400	10,800	8,000
07/09/2026	8,500	0 (0%)	507	4.75	0	0	8,500	9,700	7,300
04/09/2026	8,500	-1.4 (-14.14%)	1,500	12.75	0	0	9,900	11,300	8,500
03/09/2026	9,600	-1.6 (-14.29%)	1,900	18.84	0	0	11,200	12,800	9,600
28/08/2026	9,900	-1.7 (-14.66%)	618	6.98	0	0	11,600	13,300	9,900
27/08/2026	11,600	1.3 (12.62%)	236	2.7	0	0	10,300	11,800	8,800
26/08/2026	10,600	1.1 (11.58%)	300	3.1	0	0	9,500	10,900	8,100
25/08/2026	9,500	0.2 (2.15%)	100	0.95	0	0	9,300	10,600	8,000
24/08/2026	9,300	1.1 (13.41%)	109	1.01	0	0	8,200	9,400	7,000
21/08/2026	8,200	0 (0%)	1	0.01	0	0	8,200	9,400	7,000
20/08/2026	8,900	1 (12.66%)	325	2.67	0	0	7,900	9,000	6,800
19/08/2026	7,900	0 (0%)	4,800	37.92	0	0	7,900	9,000	6,800
18/08/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
17/08/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
14/08/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
13/08/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
12/08/2026	7,900	0 (0%)	25	0.2	0	0	7,900	9,000	6,800
11/08/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
10/08/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
07/08/2026	7,900	1 (14.49%)	100	0.79	0	0	6,900	7,900	5,900
06/08/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
05/08/2026	6,900	0.9 (15%)	101	0.7	0	0	6,000	6,900	5,100
04/08/2026	6,000	-0.9 (-13.04%)	100	0.6	0	0	6,900	7,900	5,900
03/08/2026	6,900	0 (0%)	100	0.69	0	0	6,900	7,900	5,900
31/07/2026	6,900	-1 (-12.66%)	300	2.07	0	0	7,900	9,000	6,800
30/07/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
29/07/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
28/07/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
27/07/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
24/07/2026	9,000	1.1 (13.92%)	5,450	43.17	0	0	7,900	9,000	6,800
23/07/2026	7,900	1 (14.49%)	100	0.79	0	0	6,900	7,900	5,900
22/07/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
21/07/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
20/07/2026	6,900	0 (0%)	2	0.02	0	0	6,900	7,900	5,900
17/07/2026	6,900	0 (0%)	1	0.01	0	0	6,900	7,900	5,900
16/07/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
15/07/2026	6,900	0 (0%)	2	0.01	0	0	6,900	7,900	5,900
14/07/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
13/07/2026	6,400	0 (0%)	500	3.44	0	0	6,400	7,300	5,500
10/07/2026	6,400	0 (0%)	10	0.07	0	0	6,400	7,300	5,500
09/07/2026	6,400	0 (0%)	7	0.05	0	0	6,400	7,300	5,500
08/07/2026	6,400	0 (0%)	8	0.06	0	0	6,400	7,300	5,500
07/07/2026	6,400	0 (0%)	0	0	0	0	6,400	7,300	5,500
06/07/2026	6,400	0 (0%)	3	0.02	0	0	6,400	7,300	5,500
03/07/2026	6,400	0 (0%)	0	0	0	0	6,400	7,300	5,500
02/07/2026	6,400	-0.9 (-12.33%)	100	0.64	0	0	7,300	8,300	6,300
01/07/2026	7,300	0.9 (14.06%)	216	1.57	0	0	6,400	7,300	5,500
30/06/2026	6,400	-0.8 (-11.11%)	100	0.64	0	0	7,200	8,200	6,200
29/06/2026	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
26/06/2026	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
25/06/2026	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
24/06/2026	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
23/06/2026	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
22/06/2026	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
19/06/2026	7,200	0 (0%)	12	0.07	0	0	7,200	8,200	6,200
18/06/2026	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
17/06/2026	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
16/06/2026	7,200	0 (0%)	500	3.6	0	0	7,200	8,200	6,200
15/06/2026	7,200	0 (0%)	200	1.44	0	0	7,200	8,200	6,200
12/06/2026	7,200	0 (0%)	0	0	0	0	7,200	8,200	6,200
11/06/2026	7,200	0.2 (2.86%)	100	0.72	0	0	7,000	8,000	6,000
10/06/2026	7,000	0 (0%)	500	3.5	0	0	7,000	8,000	6,000
09/06/2026	7,000	0.9 (14.75%)	200	1.4	0	0	6,100	7,000	5,200
08/06/2026	6,100	-0.9 (-12.86%)	100	0.61	0	0	7,000	8,000	6,000
05/06/2026	7,000	0.9 (14.75%)	800	5.6	0	0	6,100	7,000	5,200
04/06/2026	6,500	0.8 (14.04%)	200	1.22	0	0	5,700	6,500	4,900
03/06/2026	5,700	-0.8 (-12.31%)	100	0.57	0	0	6,500	7,400	5,600
02/06/2026	6,500	0 (0%)	0	0	0	0	6,500	7,400	5,600
01/06/2026	6,500	-1.1 (-14.47%)	200	1.3	0	0	7,600	8,700	6,500
29/05/2026	7,600	0 (0%)	0	0	0	0	7,600	8,700	6,500
28/05/2026	7,600	-1.3 (-14.61%)	111	0.84	0	0	8,900	10,200	7,600
27/05/2026	8,900	0.9 (11.25%)	100	0.89	0	0	8,000	9,200	6,800
26/05/2026	8,000	0 (0%)	0	0	0	0	8,000	9,200	6,800
25/05/2026	8,000	0 (0%)	100	0.8	0	0	8,000	9,200	6,800
22/05/2026	8,000	-1.3 (-13.98%)	105	0.85	0	0	9,300	10,600	8,000
21/05/2026	9,300	1.2 (14.81%)	100	0.93	0	0	8,100	9,300	6,900
20/05/2026	8,100	0 (0%)	0	0	0	0	8,100	9,300	6,900
19/05/2026	8,100	0.1 (1.25%)	100	0.81	0	0	8,000	9,200	6,800
18/05/2026	8,000	0 (0%)	1	0.01	0	0	8,000	9,200	6,800
15/05/2026	8,000	0 (0%)	1	0.01	0	0	8,000	9,200	6,800
14/05/2026	8,000	0 (0%)	4	0.03	0	0	8,000	9,200	6,800
13/05/2026	8,000	0 (0%)	0	0	0	0	8,000	9,200	6,800
12/05/2026	8,000	0 (0%)	1	0.01	0	0	8,000	9,200	6,800
11/05/2026	8,000	1 (14.29%)	100	0.8	0	0	7,000	8,000	6,000
08/05/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
07/05/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
06/05/2026	7,000	0 (0%)	4	0.03	0	0	7,000	8,000	6,000
05/05/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
04/05/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
29/04/2026	7,000	0 (0%)	0	0	8,740	61.18	7,000	8,000	6,000
28/04/2026	7,000	0 (0%)	1	0.01	0	0	7,000	8,000	6,000
24/04/2026	7,000	0 (0%)	20	0.16	0	0	7,000	8,000	6,000
23/04/2026	7,000	0 (0%)	1	0.01	0	0	7,000	8,000	6,000
22/04/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
21/04/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
20/04/2026	7,000	-1.2 (-14.63%)	114	0.8	0	0	8,200	9,400	7,000
17/04/2026	8,200	0 (0%)	4	0.03	0	0	8,200	9,400	7,000
16/04/2026	8,200	0 (0%)	14	0.11	0	0	8,200	9,400	7,000
15/04/2026	8,200	0 (0%)	0	0	0	0	8,200	9,400	7,000
14/04/2026	8,200	0 (0%)	12	0.1	0	0	8,200	9,400	7,000
13/04/2026	8,200	1 (13.89%)	102	0.83	0	0	7,200	8,200	6,200
10/04/2026	7,200	0.2 (2.86%)	200	1.44	0	0	7,000	8,000	6,000
09/04/2026	7,000	0 (0%)	2	0.01	0	0	7,000	8,000	6,000
08/04/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
07/04/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
06/04/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
03/04/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
02/04/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
01/04/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
31/03/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
30/03/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
27/03/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
26/03/2026	7,000	0 (0%)	10	0.07	0	0	7,000	8,000	6,000
25/03/2026	7,200	-0.8 (-10%)	200	1.4	0	0	8,000	9,200	6,800

Tiện ích giao dịch

BSC
Smart Invest

Hỗ trợ
trực tuyến

Thu gọn

THEO DẤU VĨ MÔ: TRIỂN VỌNG NÀO CHO NGÀNH BĐS CUỐI NĂM?| CHỨNG AND CHILL

Liên kết nhanh