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
30/10/2026	600	-0.1 (-14.29%)	3,042,200	1,827.54	0	0	700	800	600
29/10/2026	700	0 (0%)	0	0	0	0	700	800	600
28/10/2026	700	0 (0%)	0	0	0	0	700	800	600
27/10/2026	700	-0.1 (-12.5%)	2,198,508	1,640.59	0	0	800	900	700
26/10/2026	900	0.1 (12.5%)	1,923,756	1,543.16	0	0	800	900	700
23/10/2026	900	0 (0%)	523,305	422.81	0	0	900	1,000	800
22/10/2026	900	0 (0%)	107,330	97.3	0	0	900	1,000	800
21/10/2026	900	0.1 (12.5%)	1,336,429	1,202.78	0	0	800	900	700
20/10/2026	800	-0.1 (-11.11%)	1,086,800	878.38	0	0	900	1,000	800
19/10/2026	900	0 (0%)	429,138	384.28	0	0	900	1,000	800
16/10/2026	900	0 (0%)	392,194	353.93	0	0	900	1,000	800
15/10/2026	1,000	0 (0%)	2,253,970	2,066.62	0	0	1,000	1,100	900
14/10/2026	1,000	0.1 (11.11%)	697,213	697.21	0	0	900	1,000	800
13/10/2026	1,000	0.1 (11.11%)	4,313,836	4,097.75	0	0	900	1,000	800
12/10/2026	800	0 (0%)	188,889	169.64	0	0	800	900	700
09/10/2026	900	0.1 (12.5%)	325,189	274.49	0	0	800	900	700
08/10/2026	900	0 (0%)	147,278	120.14	0	0	900	1,000	800
07/10/2026	800	-0.1 (-11.11%)	35,635	31.	0	0	900	1,000	800
06/10/2026	900	0 (0%)	250,400	222.97	0	0	900	1,000	800
05/10/2026	900	0 (0%)	185,541	165.73	0	0	900	1,000	800
02/10/2026	900	0 (0%)	1,086,139	977.45	0	0	900	1,000	800
01/10/2026	1,000	0 (0%)	119,907	108.45	0	0	1,000	1,100	900
30/09/2026	1,000	0 (0%)	511,036	510.97	0	0	1,000	1,100	900
29/09/2026	1,000	0 (0%)	576,104	576.11	0	0	1,000	1,100	900
28/09/2026	1,000	0 (0%)	384,131	384.2	0	0	1,000	1,100	900
25/09/2026	1,100	0.1 (10%)	585,012	585.07	0	0	1,000	1,100	900
24/09/2026	1,000	0 (0%)	297,909	297.94	0	0	1,000	1,100	900
23/09/2026	1,000	0.1 (11.11%)	921,269	920.41	0	0	900	1,000	800
22/09/2026	900	0 (0%)	231,780	209.07	0	0	900	1,000	800
21/09/2026	1,000	0.1 (11.11%)	245,546	218.82	0	0	900	1,000	800
18/09/2026	1,000	0.1 (11.11%)	280,830	256.76	0	0	900	1,000	800
17/09/2026	1,000	0.1 (11.11%)	143,294	129.42	0	0	900	1,000	800
16/09/2026	900	0 (0%)	393,636	361.5	0	0	900	1,000	800
15/09/2026	1,000	0.1 (11.11%)	283,861	256.87	0	0	900	1,000	800
14/09/2026	900	0 (0%)	527,672	474.87	0	0	900	1,000	800
11/09/2026	900	0 (0%)	149,639	134.63	0	0	900	1,000	800
10/09/2026	900	0 (0%)	149,102	134.38	0	0	900	1,000	800
09/09/2026	900	0 (0%)	251,754	226.43	0	0	900	1,000	800
08/09/2026	900	0 (0%)	191,415	172.33	0	0	900	1,000	800
07/09/2026	1,000	0 (0%)	701,466	636.25	0	0	1,000	1,100	900
04/09/2026	900	0 (0%)	150,454	149.08	0	0	900	1,000	800
03/09/2026	900	0 (0%)	904,853	815.81	0	0	900	1,000	800
28/08/2026	900	-0.1 (-10%)	439,748	401.41	0	0	1,000	1,100	900
27/08/2026	1,000	0 (0%)	156,439	155.68	0	0	1,000	1,100	900
26/08/2026	1,000	0 (0%)	112,202	107.37	0	0	1,000	1,100	900
25/08/2026	1,000	0 (0%)	361,910	362.4	0	0	1,000	1,100	900
24/08/2026	1,000	0 (0%)	354,120	354.23	0	0	1,000	1,100	900
21/08/2026	1,100	0.1 (10%)	280,624	280.87	0	0	1,000	1,100	900
20/08/2026	1,000	0 (0%)	243,626	241.36	0	0	1,000	1,100	900
19/08/2026	1,000	0 (0%)	126,365	126.51	0	0	1,000	1,100	900
18/08/2026	1,000	0 (0%)	256,892	257.07	0	0	1,000	1,100	900
17/08/2026	1,100	0.1 (10%)	76,712	79.31	0	0	1,000	1,100	900
14/08/2026	1,100	0.1 (10%)	353,253	353.93	0	0	1,000	1,100	900
13/08/2026	1,000	0 (0%)	122,376	123.55	0	0	1,000	1,100	900
12/08/2026	1,000	-0.1 (-9.09%)	1,088,925	1,094.52	0	0	1,100	1,200	1,000
11/08/2026	1,100	-0.1 (-8.33%)	2,081,839	2,311.97	0	0	1,200	1,300	1,100
10/08/2026	1,200	0.1 (9.09%)	1,562,001	1,871.92	0	0	1,100	1,200	1,000
07/08/2026	1,100	0.1 (10%)	1,197,508	1,309.93	0	0	1,000	1,100	900
06/08/2026	1,000	0.1 (11.11%)	943,175	943.16	0	0	900	1,000	800
05/08/2026	900	0.1 (12.5%)	748,741	672.87	0	0	800	900	700
04/08/2026	900	0 (0%)	104,832	84.55	0	0	900	1,000	800
03/08/2026	900	0 (0%)	471,446	414.19	0	0	900	1,000	800
31/07/2026	1,000	0.1 (11.11%)	456,698	411.23	0	0	900	1,000	800
30/07/2026	900	0 (0%)	334,650	300.65	0	0	900	1,000	800
29/07/2026	900	0.1 (12.5%)	224,037	193.94	0	0	800	900	700
28/07/2026	900	0 (0%)	355,118	291.68	0	0	900	1,000	800
27/07/2026	900	0.1 (12.5%)	333,457	285.78	0	0	800	900	700
24/07/2026	900	0.1 (12.5%)	184,579	151.64	0	0	800	900	700
23/07/2026	800	-0.1 (-11.11%)	572,299	479.43	0	0	900	1,000	800
22/07/2026	900	-0.1 (-10%)	1,625,612	1,466.44	0	0	1,000	1,100	900
21/07/2026	1,000	0 (0%)	268,689	268.68	0	0	1,000	1,100	900
20/07/2026	1,100	0.1 (10%)	450,826	451.45	0	0	1,000	1,100	900
17/07/2026	1,000	0 (0%)	439,430	443.69	0	0	1,000	1,100	900
16/07/2026	1,100	0 (0%)	982,108	983.63	0	0	1,100	1,200	1,000
15/07/2026	1,100	0 (0%)	585,038	629.44	0	0	1,100	1,200	1,000
14/07/2026	1,100	-0.1 (-8.33%)	925,768	1,023.97	0	0	1,200	1,300	1,100
13/07/2026	1,200	0 (0%)	416,373	493.11	0	0	1,200	1,300	1,100
10/07/2026	1,300	0.1 (8.33%)	1,784,212	2,063.14	0	0	1,200	1,300	1,100
09/07/2026	1,200	-0.1 (-7.69%)	2,253,449	2,705.51	0	0	1,300	1,400	1,200
08/07/2026	1,300	0 (0%)	3,648,957	4,823.2	0	0	1,300	1,400	1,200
07/07/2026	1,300	0.1 (8.33%)	1,064,645	1,383.74	0	0	1,200	1,300	1,100
06/07/2026	1,200	0.1 (9.09%)	4,196,540	5,027.76	0	0	1,100	1,200	1,000
03/07/2026	1,100	0.3 (37.5%)	3,972,200	4,323.56	0	0	800	1,100	500
02/07/2026	800	0 (0%)	0	0	0	0	800	0	0
01/07/2026	800	0 (0%)	0	0	0	0	800	0	0
30/06/2026	800	0 (0%)	0	0	0	0	800	0	0
29/06/2026	800	0 (0%)	0	0	0	0	800	0	0
26/06/2026	800	0 (0%)	0	0	0	0	800	0	0
25/06/2026	800	0 (0%)	0	0	0	0	800	0	0
24/06/2026	800	0 (0%)	0	0	0	0	800	0	0
23/06/2026	800	0 (0%)	0	0	0	0	800	900	700
22/06/2026	800	0 (0%)	0	0	0	0	800	900	700
19/06/2026	800	0.1 (14.29%)	2,466,852	1,971.3	0	0	700	800	600
18/06/2026	700	0 (0%)	0	0	0	0	700	800	600
17/06/2026	700	0 (0%)	0	0	0	0	700	800	600
16/06/2026	700	0 (0%)	0	0	0	0	700	800	600
15/06/2026	700	0 (0%)	0	0	0	0	700	800	600
12/06/2026	700	0.1 (16.67%)	4,660,130	3,212.28	0	0	600	700	500
11/06/2026	600	0 (0%)	0	0	0	0	600	700	500
10/06/2026	600	0 (0%)	0	0	0	0	600	700	500
09/06/2026	600	0 (0%)	0	0	0	0	600	700	500
08/06/2026	600	0 (0%)	0	0	0	0	600	700	500
05/06/2026	600	0 (0%)	5,881,657	3,175.8	0	0	600	700	500
04/06/2026	600	0 (0%)	0	0	0	0	600	700	500
03/06/2026	600	0 (0%)	0	0	0	0	600	700	500
02/06/2026	600	0 (0%)	0	0	0	0	600	700	500
01/06/2026	600	0 (0%)	0	0	0	0	600	700	500
29/05/2026	600	0 (0%)	3,106,047	1,870.18	0	0	600	700	500
28/05/2026	600	0 (0%)	0	0	0	0	600	700	500
27/05/2026	600	0 (0%)	0	0	0	0	600	700	500
26/05/2026	600	0 (0%)	0	0	0	0	600	700	500
25/05/2026	600	0 (0%)	0	0	0	0	600	700	500
22/05/2026	600	0 (0%)	1,349,444	792.03	0	0	600	700	500
21/05/2026	600	0 (0%)	0	0	0	0	600	700	500
20/05/2026	600	0 (0%)	0	0	0	0	600	700	500
19/05/2026	600	0 (0%)	0	0	0	0	600	700	500
18/05/2026	600	0 (0%)	0	0	0	0	600	700	500
15/05/2026	600	-0.1 (-14.29%)	1,557,031	943.11	0	0	700	800	600
14/05/2026	700	0 (0%)	0	0	0	0	700	800	600
13/05/2026	700	0 (0%)	0	0	0	0	700	800	600
12/05/2026	700	0 (0%)	0	0	0	0	700	800	600
11/05/2026	700	0 (0%)	0	0	0	0	700	800	600
08/05/2026	700	0 (0%)	1,829,234	1,165.69	0	0	700	800	600
07/05/2026	700	0 (0%)	0	0	0	0	700	800	600
06/05/2026	700	0 (0%)	0	0	0	0	700	800	600
05/05/2026	700	0 (0%)	0	0	0	0	700	800	600
04/05/2026	700	0 (0%)	0	0	0	0	700	800	600

Tiện ích giao dịch

BSC
Smart Invest

Hỗ trợ
trực tuyến

Thu gọn

TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL

Liên kết nhanh