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	900	-0.1 (-10%)	128,700	125.57	0	0	1,000	1,100	900
29/10/2026	1,100	0.1 (10%)	3,648	3.68	0	0	1,000	1,100	900
28/10/2026	1,000	0 (0%)	57,300	57.49	0	0	1,000	1,100	900
27/10/2026	1,100	0.1 (10%)	165,311	167.48	0	0	1,000	1,100	900
26/10/2026	1,100	0 (0%)	10,947	10.98	0	0	1,100	1,200	1,000
23/10/2026	1,100	0.1 (10%)	15,506	16.64	0	0	1,000	1,100	900
22/10/2026	1,000	0 (0%)	6,129	6.23	0	0	1,000	1,100	900
21/10/2026	1,100	0.1 (10%)	71,566	71.71	0	0	1,000	1,100	900
20/10/2026	1,100	0.1 (10%)	6,620	6.64	0	0	1,000	1,100	900
19/10/2026	1,100	0.1 (10%)	145,733	145.74	0	0	1,000	1,100	900
16/10/2026	1,000	-0.1 (-9.09%)	234,141	234.15	0	0	1,100	1,200	1,000
15/10/2026	1,100	0 (0%)	101,122	111.46	0	0	1,100	1,200	1,000
14/10/2026	1,100	0.1 (10%)	789,731	868.67	0	0	1,000	1,100	900
13/10/2026	1,100	0.1 (10%)	47,562	47.64	0	0	1,000	1,100	900
12/10/2026	1,000	0 (0%)	84,205	84.21	0	0	1,000	1,100	900
09/10/2026	1,000	0 (0%)	355,131	354.61	0	0	1,000	1,100	900
08/10/2026	1,000	0 (0%)	2,609	2.5	0	0	1,000	1,100	900
07/10/2026	900	0 (0%)	51,607	50.41	0	0	900	1,000	800
06/10/2026	1,000	0 (0%)	132,793	125.66	0	0	1,000	1,100	900
05/10/2026	1,000	0 (0%)	190,659	190.71	0	0	1,000	1,100	900
02/10/2026	1,000	0.1 (11.11%)	467,767	467.7	0	0	900	1,000	800
01/10/2026	900	-0.1 (-10%)	159,912	145.55	0	0	1,000	1,100	900
30/09/2026	900	-0.1 (-10%)	17,512	16.85	0	0	1,000	1,100	900
29/09/2026	900	0 (0%)	269,713	267.59	0	0	900	1,000	800
28/09/2026	1,000	0 (0%)	186,220	174.17	0	0	1,000	1,100	900
25/09/2026	1,000	0 (0%)	57,910	57.77	0	0	1,000	1,100	900
24/09/2026	1,000	0 (0%)	60,250	61.39	0	0	1,000	1,100	900
23/09/2026	1,100	0.1 (10%)	26,514	26.73	0	0	1,000	1,100	900
22/09/2026	1,100	0.1 (10%)	84,200	84.3	0	0	1,000	1,100	900
21/09/2026	1,000	0 (0%)	83,422	83.54	0	0	1,000	1,100	900
18/09/2026	1,000	0 (0%)	180,046	178.95	0	0	1,000	1,100	900
17/09/2026	1,000	0 (0%)	135,601	135.6	0	0	1,000	1,100	900
16/09/2026	1,100	0.1 (10%)	56,908	56.99	0	0	1,000	1,100	900
15/09/2026	1,000	0 (0%)	113,200	113.2	0	0	1,000	1,100	900
14/09/2026	1,000	0 (0%)	408,718	408.7	0	0	1,000	1,100	900
11/09/2026	1,100	0.1 (10%)	124,403	124.71	0	0	1,000	1,100	900
10/09/2026	1,100	0 (0%)	80,762	81.08	0	0	1,100	1,200	1,000
09/09/2026	1,000	0 (0%)	35,100	37.17	0	0	1,000	1,100	900
08/09/2026	1,100	0.1 (10%)	143,222	143.24	0	0	1,000	1,100	900
07/09/2026	1,000	0 (0%)	185,113	184.48	0	0	1,000	1,100	900
04/09/2026	1,000	0 (0%)	213,428	213.49	0	0	1,000	1,100	900
03/09/2026	1,100	0.1 (10%)	373,235	374.28	0	0	1,000	1,100	900
28/08/2026	1,100	0.1 (10%)	25,221	26.18	0	0	1,000	1,100	900
27/08/2026	1,000	0 (0%)	332,002	332.01	0	0	1,000	1,100	900
26/08/2026	1,100	0.1 (10%)	17,210	17.53	0	0	1,000	1,100	900
25/08/2026	1,100	0.1 (10%)	164,721	164.8	0	0	1,000	1,100	900
24/08/2026	1,000	0 (0%)	71,412	73.36	0	0	1,000	1,100	900
21/08/2026	1,100	0.1 (10%)	10,599	10.62	0	0	1,000	1,100	900
20/08/2026	1,000	-0.1 (-9.09%)	260,067	260.21	0	0	1,100	1,200	1,000
19/08/2026	1,100	0.1 (10%)	2,142	2.26	0	0	1,000	1,100	900
18/08/2026	1,000	0 (0%)	64,535	64.55	0	0	1,000	1,100	900
17/08/2026	1,100	0 (0%)	389,365	389.77	0	0	1,100	1,200	1,000
14/08/2026	1,000	-0.1 (-9.09%)	85,968	92.74	0	0	1,100	1,200	1,000
13/08/2026	1,100	-0.1 (-8.33%)	502,527	558.31	0	0	1,200	1,300	1,100
12/08/2026	1,200	0.1 (9.09%)	230,570	274.	0	0	1,100	1,200	1,000
11/08/2026	1,100	0.1 (10%)	526,213	578.79	0	0	1,000	1,100	900
10/08/2026	1,000	0 (0%)	23,799	23.81	0	0	1,000	1,100	900
07/08/2026	1,000	0 (0%)	192,615	193.52	0	0	1,000	1,100	900
06/08/2026	1,000	-0.1 (-9.09%)	38,055	38.29	0	0	1,100	1,200	1,000
05/08/2026	1,100	0.1 (10%)	12,334	13.27	0	0	1,000	1,100	900
04/08/2026	1,000	0 (0%)	77,445	77.45	0	0	1,000	1,100	900
03/08/2026	1,100	0.1 (10%)	61,832	63.06	0	0	1,000	1,100	900
31/07/2026	1,100	0.1 (10%)	96,610	96.83	0	0	1,000	1,100	900
30/07/2026	1,000	0 (0%)	16,158	16.46	0	0	1,000	1,100	900
29/07/2026	1,100	0.1 (10%)	57,930	59.43	0	0	1,000	1,100	900
28/07/2026	1,100	0.1 (10%)	91,407	91.4	0	0	1,000	1,100	900
27/07/2026	1,000	0 (0%)	61,603	62.19	0	0	1,000	1,100	900
24/07/2026	1,000	0 (0%)	60,305	60.31	0	0	1,000	1,100	900
23/07/2026	1,000	0 (0%)	575,642	575.44	0	0	1,000	1,100	900
22/07/2026	1,000	0 (0%)	88,802	89.05	0	0	1,000	1,100	900
21/07/2026	1,000	0 (0%)	229,041	229.1	0	0	1,000	1,100	900
20/07/2026	1,000	-0.1 (-9.09%)	351,800	353.03	0	0	1,100	1,200	1,000
17/07/2026	1,100	0 (0%)	42,634	46.54	0	0	1,100	1,200	1,000
16/07/2026	1,000	0 (0%)	80,238	84.46	0	0	1,000	1,100	900
15/07/2026	1,100	0.1 (10%)	136,203	140.46	0	0	1,000	1,100	900
14/07/2026	1,000	-0.1 (-9.09%)	132,408	138.34	0	0	1,100	1,200	1,000
13/07/2026	1,100	-0.1 (-8.33%)	606,079	666.97	0	0	1,200	1,300	1,100
10/07/2026	1,200	0 (0%)	106,731	122.82	0	0	1,200	1,300	1,100
09/07/2026	1,200	0.1 (9.09%)	25,638	30.68	0	0	1,100	1,200	1,000
08/07/2026	1,200	0 (0%)	278,817	310.28	0	0	1,200	1,300	1,100
07/07/2026	1,200	0 (0%)	44,508	52.63	0	0	1,200	1,300	1,100
06/07/2026	1,300	0 (0%)	802,304	962.97	0	0	1,300	1,400	1,200
03/07/2026	1,300	0 (0%)	309,201	388.62	0	0	1,300	1,400	1,200
02/07/2026	1,300	-0.1 (-7.14%)	344,934	448.59	0	0	1,400	1,600	1,200
01/07/2026	1,400	0.1 (7.69%)	861,425	1,186.16	0	0	1,300	1,400	1,200
30/06/2026	1,300	0.1 (8.33%)	1,050,280	1,365.36	0	0	1,200	1,300	1,100
29/06/2026	1,200	0.1 (9.09%)	1,496,525	1,795.81	0	0	1,100	1,200	1,000
26/06/2026	1,100	0 (0%)	246,710	271.58	0	0	1,100	1,200	1,000
25/06/2026	1,100	0 (0%)	127,865	140.73	0	0	1,100	1,200	1,000
24/06/2026	1,100	0 (0%)	157,794	173.76	0	0	1,100	1,200	1,000
23/06/2026	1,100	0 (0%)	204,412	224.87	0	0	1,100	1,200	1,000
22/06/2026	1,100	0 (0%)	5,754	6.61	0	0	1,100	1,200	1,000
19/06/2026	1,100	0 (0%)	120,784	132.86	0	0	1,100	1,200	1,000
18/06/2026	1,100	0 (0%)	69,304	76.54	0	0	1,100	1,200	1,000
17/06/2026	1,100	0 (0%)	28,302	31.16	0	0	1,100	1,200	1,000
16/06/2026	1,100	0 (0%)	167,068	183.8	0	0	1,100	1,200	1,000
15/06/2026	1,100	0 (0%)	57,849	63.66	0	0	1,100	1,200	1,000
12/06/2026	1,100	0 (0%)	61,191	67.38	0	0	1,100	1,200	1,000
11/06/2026	1,200	0.1 (9.09%)	143,150	161.1	0	0	1,100	1,200	1,000
10/06/2026	1,200	0.1 (9.09%)	595,096	654.9	0	0	1,100	1,200	1,000
09/06/2026	1,100	0 (0%)	47,902	50.3	0	0	1,100	1,200	1,000
08/06/2026	1,100	0 (0%)	59,376	64.87	0	0	1,100	1,200	1,000
05/06/2026	1,100	0 (0%)	141,223	155.35	0	0	1,100	1,200	1,000
04/06/2026	1,100	0 (0%)	145,003	159.9	0	0	1,100	1,200	1,000
03/06/2026	1,200	0.1 (9.09%)	48,557	53.56	0	0	1,100	1,200	1,000
02/06/2026	1,100	0 (0%)	176,811	195.55	0	0	1,100	1,200	1,000
01/06/2026	1,100	0 (0%)	64,864	72.83	0	0	1,100	1,200	1,000
29/05/2026	1,100	0 (0%)	393,359	432.36	0	0	1,100	1,200	1,000
28/05/2026	1,200	0.1 (9.09%)	67,814	74.94	0	0	1,100	1,200	1,000
27/05/2026	1,100	0 (0%)	37,700	41.74	0	0	1,100	1,200	1,000
26/05/2026	1,100	0 (0%)	72,349	80.58	0	0	1,100	1,200	1,000
25/05/2026	1,200	0.1 (9.09%)	155,047	170.64	0	0	1,100	1,200	1,000
22/05/2026	1,100	0 (0%)	157,718	174.3	0	0	1,100	1,200	1,000
21/05/2026	1,200	0.1 (9.09%)	58,238	66.56	0	0	1,100	1,200	1,000
20/05/2026	1,200	0.1 (9.09%)	331,036	366.52	0	0	1,100	1,200	1,000
19/05/2026	1,100	0 (0%)	27,748	30.9	0	0	1,100	1,200	1,000
18/05/2026	1,200	0 (0%)	396,924	437.02	0	0	1,200	1,300	1,100
15/05/2026	1,200	0 (0%)	8,406	10.03	0	0	1,200	1,300	1,100
14/05/2026	1,200	0 (0%)	10,704	12.79	0	0	1,200	1,300	1,100
13/05/2026	1,200	0 (0%)	125,213	147.99	0	0	1,200	1,300	1,100
12/05/2026	1,200	0 (0%)	128,102	152.63	0	0	1,200	1,300	1,100
11/05/2026	1,200	0 (0%)	30,352	36.59	0	0	1,200	1,300	1,100
08/05/2026	1,200	0 (0%)	129,738	155.67	0	0	1,200	1,300	1,100
07/05/2026	1,200	0 (0%)	56,360	68.96	0	0	1,200	1,300	1,100
06/05/2026	1,300	0.1 (8.33%)	98,934	122.42	0	0	1,200	1,300	1,100
05/05/2026	1,300	0.1 (8.33%)	80,552	100.18	0	0	1,200	1,300	1,100
04/05/2026	1,300	0.1 (8.33%)	185,035	223.88	0	0	1,200	1,300	1,100

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