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
18/09/2026	4,100	0.1 (2.5%)	264	0.98	0	0	4,000	4,600	3,400
17/09/2026	4,100	0.1 (2.5%)	2,100	8.41	0	0	4,000	4,600	3,400
16/09/2026	4,000	0 (0%)	10,200	40.83	0	0	4,000	4,600	3,400
15/09/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
14/09/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
11/09/2026	4,000	-0.1 (-2.44%)	8,195	32.63	0	0	4,100	4,700	3,500
10/09/2026	4,100	0.2 (5.13%)	10,100	41.41	0	0	3,900	4,400	3,400
09/09/2026	3,900	-0.1 (-2.5%)	12,000	47.3	0	0	4,000	4,600	3,400
08/09/2026	4,000	0 (0%)	4,300	17.2	0	0	4,000	4,600	3,400
07/09/2026	4,000	0 (0%)	2,132	8.5	0	0	4,000	4,600	3,400
04/09/2026	4,000	0.2 (5.26%)	103	0.41	0	0	3,800	4,300	3,300
03/09/2026	4,000	-0.4 (-9.09%)	10,100	38.4	0	0	4,400	5,000	3,800
28/08/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
27/08/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
26/08/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
25/08/2026	4,400	0 (0%)	2,400	10.56	0	0	4,400	5,000	3,800
24/08/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
21/08/2026	4,400	0 (0%)	16,228	71.79	0	0	4,400	5,000	3,800
20/08/2026	4,400	0 (0%)	300	1.31	0	0	4,400	5,000	3,800
19/08/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
18/08/2026	4,400	0 (0%)	19,348	85.12	0	0	4,400	5,000	3,800
17/08/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
14/08/2026	4,400	0 (0%)	500	2.2	0	0	4,400	5,000	3,800
13/08/2026	4,400	0 (0%)	500	2.2	0	0	4,400	5,000	3,800
12/08/2026	4,400	0 (0%)	301	1.32	0	0	4,400	5,000	3,800
11/08/2026	4,400	0 (0%)	900	3.96	0	0	4,400	5,000	3,800
10/08/2026	4,400	0 (0%)	15	0.06	0	0	4,400	5,000	3,800
07/08/2026	4,400	0 (0%)	3	0.01	0	0	4,400	5,000	3,800
06/08/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
05/08/2026	4,400	0.1 (2.33%)	8,800	38.72	0	0	4,300	4,900	3,700
04/08/2026	4,300	0.3 (7.5%)	13,700	58.91	0	0	4,000	4,600	3,400
03/08/2026	4,200	-0.1 (-2.33%)	9,590	38.52	0	0	4,300	4,900	3,700
31/07/2026	4,300	-0.1 (-2.27%)	7,300	31.61	0	0	4,400	5,000	3,800
30/07/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
29/07/2026	4,400	-0.4 (-8.33%)	11,510	50.68	0	0	4,800	5,500	4,100
28/07/2026	4,800	0 (0%)	0	0	0	0	4,800	5,500	4,100
27/07/2026	4,600	0.2 (4.55%)	201	0.96	0	0	4,400	5,000	3,800
24/07/2026	4,400	0.4 (10%)	118	0.51	0	0	4,000	4,600	3,400
23/07/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
22/07/2026	4,000	0 (0%)	60,712	242.82	0	0	4,000	4,600	3,400
21/07/2026	4,000	0 (0%)	3	0.01	0	0	4,000	4,600	3,400
20/07/2026	4,000	-0.2 (-4.76%)	200	0.8	0	0	4,200	4,800	3,600
17/07/2026	4,000	-0.3 (-6.98%)	407	1.72	0	0	4,300	4,900	3,700
16/07/2026	4,000	-0.5 (-11.11%)	6,800	29.44	0	0	4,500	5,100	3,900
15/07/2026	4,400	-0.2 (-4.35%)	23,600	105.28	0	0	4,600	5,200	4,000
14/07/2026	4,600	0 (0%)	0	0	0	0	4,600	5,200	4,000
13/07/2026	4,600	0.6 (15%)	112	0.51	0	0	4,000	4,600	3,400
10/07/2026	4,000	-0.3 (-6.98%)	5,204	20.81	0	0	4,300	4,900	3,700
09/07/2026	4,300	-0.1 (-2.27%)	400	1.72	0	0	4,400	5,000	3,800
08/07/2026	4,400	0 (0%)	2,000	8.8	0	0	4,400	5,000	3,800
07/07/2026	4,400	0 (0%)	0	0	0	0	4,400	5,000	3,800
06/07/2026	4,600	0.6 (15%)	2,705	11.88	0	0	4,000	4,600	3,400
03/07/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
02/07/2026	4,000	0 (0%)	3	0.01	0	0	4,000	4,600	3,400
01/07/2026	4,000	0 (0%)	100	0.4	0	0	4,000	4,600	3,400
30/06/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
29/06/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
26/06/2026	4,000	0 (0%)	2	0.01	0	0	4,000	4,600	3,400
25/06/2026	4,000	0 (0%)	0	0	0	0	4,000	4,600	3,400
24/06/2026	4,000	-0.4 (-9.09%)	1,242	4.98	0	0	4,400	5,000	3,800
23/06/2026	4,300	-0.6 (-12.24%)	1,316	5.84	0	0	4,900	5,600	4,200
22/06/2026	5,100	0.3 (6.25%)	1,500	7.42	0	0	4,800	5,500	4,100
19/06/2026	4,800	0 (0%)	0	0	0	0	4,800	5,500	4,100
18/06/2026	4,600	0.4 (9.52%)	21,245	101.87	0	0	4,200	4,800	3,600
17/06/2026	4,500	0.4 (9.76%)	506	2.13	0	0	4,100	4,700	3,500
16/06/2026	4,100	0 (0%)	104	0.42	0	0	4,100	4,700	3,500
15/06/2026	4,100	0 (0%)	0	0	0	0	4,100	4,700	3,500
12/06/2026	4,100	0 (0%)	0	0	0	0	4,100	4,700	3,500
11/06/2026	4,100	0 (0%)	0	0	0	0	4,100	4,700	3,500
10/06/2026	4,100	0 (0%)	0	0	0	0	4,100	4,700	3,500
09/06/2026	4,100	0 (0%)	0	0	0	0	4,100	4,700	3,500
08/06/2026	4,100	-0.1 (-2.38%)	220	0.91	0	0	4,200	4,800	3,600
05/06/2026	4,200	0 (0%)	0	0	0	0	4,200	4,800	3,600
04/06/2026	4,200	0 (0%)	0	0	0	0	4,200	4,800	3,600
03/06/2026	4,200	0 (0%)	0	0	0	0	4,200	4,800	3,600
02/06/2026	4,200	0.1 (2.44%)	106	0.45	0	0	4,100	4,700	3,500
01/06/2026	4,300	-0.5 (-10.42%)	1,400	5.78	0	0	4,800	5,500	4,100
29/05/2026	4,800	0 (0%)	0	0	0	0	4,800	5,500	4,100
28/05/2026	4,800	0 (0%)	137	0.57	0	0	4,800	5,500	4,100
27/05/2026	4,800	0 (0%)	0	0	0	0	4,800	5,500	4,100
26/05/2026	4,800	0 (0%)	0	0	0	0	4,800	5,500	4,100
25/05/2026	4,800	0.3 (6.67%)	500	2.4	0	0	4,500	5,100	3,900
22/05/2026	4,500	0 (0%)	0	0	0	0	4,500	5,100	3,900
21/05/2026	4,800	0.2 (4.35%)	1,100	4.98	0	0	4,600	5,200	4,000
20/05/2026	4,600	-0.1 (-2.13%)	117	0.53	0	0	4,700	5,400	4,000
19/05/2026	4,700	-0.1 (-2.08%)	102	0.48	0	0	4,800	5,500	4,100
18/05/2026	4,800	-0.2 (-4%)	400	1.92	0	0	5,000	5,700	4,300
15/05/2026	5,000	0 (0%)	16	0.08	0	0	5,000	5,700	4,300
14/05/2026	5,000	0 (0%)	61	0.3	0	0	5,000	5,700	4,300
13/05/2026	4,900	0 (0%)	16,405	81.85	0	0	4,900	5,600	4,200
12/05/2026	4,200	-0.2 (-4.55%)	6,200	30.55	0	0	4,400	5,000	3,800
11/05/2026	4,700	0.4 (9.3%)	205	0.9	0	0	4,300	4,900	3,700
08/05/2026	4,100	-0.7 (-14.58%)	14,300	61.19	0	0	4,800	5,500	4,100
07/05/2026	4,700	0.1 (2.17%)	3,401	16.46	0	0	4,600	5,200	4,000
06/05/2026	4,600	-0.3 (-6.12%)	802	3.67	0	0	4,900	5,600	4,200
05/05/2026	4,800	-0.3 (-5.88%)	1,120	5.45	0	0	5,100	5,800	4,400
04/05/2026	5,100	0 (0%)	0	0	0	0	5,100	5,800	4,400
29/04/2026	5,000	0.1 (2.04%)	1,289	6.65	0	0	4,900	5,600	4,200
28/04/2026	4,900	0 (0%)	0	0	0	0	4,900	5,600	4,200
24/04/2026	4,600	0.1 (2.22%)	7,863	38.47	0	0	4,500	5,100	3,900
23/04/2026	4,500	0 (0%)	0	0	0	0	4,500	5,100	3,900
22/04/2026	4,500	0 (0%)	0	0	0	0	4,500	5,100	3,900
21/04/2026	4,500	0 (0%)	0	0	0	0	4,500	5,100	3,900
20/04/2026	4,500	0 (0%)	0	0	0	0	4,500	5,100	3,900
17/04/2026	4,300	-0.3 (-6.52%)	2,660	12.05	0	0	4,600	5,200	4,000
16/04/2026	4,600	0 (0%)	0	0	0	0	4,600	5,200	4,000
15/04/2026	4,600	0 (0%)	0	0	0	0	4,600	5,200	4,000
14/04/2026	4,600	0 (0%)	0	0	0	0	4,600	5,200	4,000
13/04/2026	4,600	0 (0%)	0	0	0	0	4,600	5,200	4,000
10/04/2026	4,600	0 (0%)	16	0.07	0	0	4,600	5,200	4,000
09/04/2026	4,600	0 (0%)	0	0	0	0	4,600	5,200	4,000
08/04/2026	4,600	0 (0%)	0	0	0	0	4,600	5,200	4,000
07/04/2026	4,600	0 (0%)	0	0	0	0	4,600	5,200	4,000
06/04/2026	4,600	0 (0%)	0	0	0	0	4,600	5,200	4,000
03/04/2026	4,500	-0.2 (-4.26%)	901	4.15	0	0	4,700	5,400	4,000
02/04/2026	4,700	0 (0%)	0	0	0	0	4,700	5,400	4,000
01/04/2026	4,700	0 (0%)	0	0	0	0	4,700	5,400	4,000
31/03/2026	4,700	0 (0%)	0	0	0	0	4,700	5,400	4,000
30/03/2026	4,700	0 (0%)	0	0	0	0	4,700	5,400	4,000
27/03/2026	5,300	0 (0%)	13,164	62.51	0	0	5,300	6,000	4,600
26/03/2026	5,300	0 (0%)	0	0	0	0	5,300	6,000	4,600
25/03/2026	5,300	0 (0%)	0	0	0	0	5,300	6,000	4,600
24/03/2026	5,300	0 (0%)	0	0	0	0	5,300	6,000	4,600
23/03/2026	5,300	0 (0%)	0	0	0	0	5,300	6,000	4,600
20/03/2026	5,100	-0.8 (-13.56%)	22,141	117.49	0	0	5,900	6,700	5,100

Tiện ích giao dịch

BSC
Smart Invest

Hỗ trợ
trực tuyến

Thu gọn

TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL

Liên kết nhanh