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
02/10/2026	8,400	0.3 (3.7%)	164	1.38	0	0	8,100	9,300	6,900
01/10/2026	8,000	0 (0%)	1,100	8.86	0	0	8,000	9,200	6,800
30/09/2026	8,000	1 (14.29%)	58,628	466.45	0	0	7,000	8,000	6,000
29/09/2026	7,000	0 (0%)	18,000	126	0	0	7,000	8,000	6,000
28/09/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
25/09/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
24/09/2026	7,000	0 (0%)	1	0.01	0	0	7,000	8,000	6,000
23/09/2026	7,000	0 (0%)	1,400	9.8	0	0	7,000	8,000	6,000
22/09/2026	7,000	0 (0%)	1,000	7	0	0	7,000	8,000	6,000
21/09/2026	7,000	0 (0%)	1,000	7	0	0	7,000	8,000	6,000
18/09/2026	7,000	-0.1 (-1.41%)	5,000	35	0	0	7,100	8,100	6,100
17/09/2026	7,000	0 (0%)	300	2.12	0	0	7,000	8,000	6,000
16/09/2026	7,000	0 (0%)	1,516	10.67	0	0	7,000	8,000	6,000
15/09/2026	7,000	-0.1 (-1.41%)	10,208	71.49	0	0	7,100	8,100	6,100
14/09/2026	7,000	0 (0%)	5,132	36.29	0	0	7,000	8,000	6,000
11/09/2026	7,000	-0.1 (-1.41%)	2,100	14.71	0	0	7,100	8,100	6,100
10/09/2026	7,100	0 (0%)	0	0	0	0	7,100	8,100	6,100
09/09/2026	7,100	0.1 (1.43%)	100	0.71	0	0	7,000	8,000	6,000
08/09/2026	7,000	0 (0%)	501	3.51	0	0	7,000	8,000	6,000
07/09/2026	7,000	-0.9 (-11.39%)	2,000	14	0	0	7,900	9,000	6,800
04/09/2026	7,900	0 (0%)	1	0.01	0	0	7,900	9,000	6,800
03/09/2026	7,900	0 (0%)	0	0	0	0	7,900	9,000	6,800
28/08/2026	7,900	0 (0%)	100	0.79	0	0	7,900	9,000	6,800
27/08/2026	7,900	0.2 (2.6%)	100	0.79	0	0	7,700	8,800	6,600
26/08/2026	7,700	0.6 (8.45%)	100	0.77	0	0	7,100	8,100	6,100
25/08/2026	7,100	-0.7 (-8.97%)	7,800	55.38	0	0	7,800	8,900	6,700
24/08/2026	7,300	0 (0%)	400	3.12	0	0	7,300	8,300	6,300
21/08/2026	7,100	-0.3 (-4.05%)	3,000	21.98	0	0	7,400	8,500	6,300
20/08/2026	7,400	0.4 (5.71%)	200	1.48	0	0	7,000	8,000	6,000
19/08/2026	7,000	0 (0%)	3,000	21	0	0	7,000	8,000	6,000
18/08/2026	7,000	0 (0%)	9,400	65.86	0	0	7,000	8,000	6,000
17/08/2026	7,000	0 (0%)	3,173	22.17	0	0	7,000	8,000	6,000
14/08/2026	7,000	0 (0%)	5,900	41.36	0	0	7,000	8,000	6,000
13/08/2026	7,000	-0.5 (-6.67%)	9,700	68	0	0	7,500	8,600	6,400
12/08/2026	7,600	0.8 (11.76%)	15,643	117.15	0	0	6,800	7,800	5,800
11/08/2026	6,900	0.9 (15%)	11,135	75.57	0	0	6,000	6,900	5,100
10/08/2026	6,000	-0.2 (-3.23%)	14,600	87.58	0	0	6,200	7,100	5,300
07/08/2026	6,200	0 (0%)	0	0	0	0	6,200	7,100	5,300
06/08/2026	6,200	0.3 (5.08%)	100	0.62	0	0	5,900	6,700	5,100
05/08/2026	5,900	0 (0%)	0	0	0	0	5,900	6,700	5,100
04/08/2026	5,900	0 (0%)	0	0	0	0	5,900	6,700	5,100
03/08/2026	5,900	0 (0%)	200	1.18	0	0	5,900	6,700	5,100
31/07/2026	5,900	0 (0%)	0	0	0	0	5,900	6,700	5,100
30/07/2026	5,500	-0.5 (-8.33%)	700	4.11	0	0	6,000	6,900	5,100
29/07/2026	6,000	0.7 (13.21%)	100	0.6	0	0	5,300	6,000	4,600
28/07/2026	5,600	0.7 (14.29%)	1,700	8.99	0	0	4,900	5,600	4,200
27/07/2026	4,900	-0.5 (-9.26%)	1,109	5.45	0	0	5,400	6,200	4,600
24/07/2026	5,400	0.5 (10.2%)	100	0.54	0	0	4,900	5,600	4,200
23/07/2026	4,900	0 (0%)	0	0	0	0	4,900	5,600	4,200
22/07/2026	4,900	-0.7 (-12.5%)	2,700	13.12	0	0	5,600	6,400	4,800
21/07/2026	5,700	0.7 (14.%)	400	2.24	0	0	5,000	5,700	4,300
20/07/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
17/07/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
16/07/2026	4,900	-0.1 (-2%)	401	1.99	0	0	5,000	5,700	4,300
15/07/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
14/07/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
13/07/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
10/07/2026	5,000	-0.6 (-10.71%)	200	1	0	0	5,600	6,400	4,800
09/07/2026	5,600	0 (0%)	0	0	0	0	5,600	6,400	4,800
08/07/2026	5,600	0.5 (9.8%)	100	0.56	0	0	5,100	5,800	4,400
07/07/2026	5,000	-0.4 (-7.41%)	302	1.54	0	0	5,400	6,200	4,600
06/07/2026	5,400	0.4 (8%)	2,000	10.8	0	0	5,000	5,700	4,300
03/07/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
02/07/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
01/07/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
30/06/2026	5,100	0.6 (13.33%)	600	2.99	0	0	4,500	5,100	3,900
29/06/2026	4,400	-0.6 (-12%)	1,400	6.28	0	0	5,000	5,700	4,300
26/06/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
25/06/2026	5,000	0 (0%)	1	0.01	0	0	5,000	5,700	4,300
24/06/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
23/06/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
22/06/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
19/06/2026	5,000	0.1 (2.04%)	1,000	5	0	0	4,900	5,600	4,200
18/06/2026	4,900	0 (0%)	0	0	0	0	4,900	5,600	4,200
17/06/2026	5,000	-0.4 (-7.41%)	500	2.47	0	0	5,400	6,200	4,600
16/06/2026	5,400	0 (0%)	0	0	0	0	5,400	6,200	4,600
15/06/2026	5,400	0 (0%)	0	0	0	0	5,400	6,200	4,600
12/06/2026	5,400	0 (0%)	0	0	0	0	5,400	6,200	4,600
11/06/2026	5,500	0 (0%)	1,700	9.11	0	0	5,500	6,300	4,700
10/06/2026	5,500	0 (0%)	0	0	0	0	5,500	6,300	4,700
09/06/2026	5,500	0 (0%)	0	0	0	0	5,500	6,300	4,700
08/06/2026	5,500	0 (0%)	0	0	0	0	5,500	6,300	4,700
05/06/2026	5,500	0.5 (10%)	500	2.75	0	0	5,000	5,700	4,300
04/06/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
03/06/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
02/06/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
01/06/2026	5,000	0 (0%)	0	0	0	0	5,000	5,700	4,300
29/05/2026	5,000	-0.2 (-3.85%)	500	2.5	0	0	5,200	5,900	4,500
28/05/2026	5,200	0 (0%)	0	0	0	0	5,200	5,900	4,500
27/05/2026	5,200	0 (0%)	0	0	0	0	5,200	5,900	4,500
26/05/2026	5,500	-0.5 (-8.33%)	4,000	20.92	0	0	6,000	6,900	5,100
25/05/2026	6,000	0 (0%)	1	0.01	0	0	6,000	6,900	5,100
22/05/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
21/05/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
20/05/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
19/05/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
18/05/2026	6,000	0.5 (9.09%)	2,300	13.77	0	0	5,500	6,300	4,700
15/05/2026	5,500	0 (0%)	2	0.01	0	0	5,500	6,300	4,700
14/05/2026	5,500	0 (0%)	300	1.65	0	0	5,500	6,300	4,700
13/05/2026	5,500	0 (0%)	0	0	0	0	5,500	6,300	4,700
12/05/2026	5,500	0 (0%)	0	0	0	0	5,500	6,300	4,700
11/05/2026	5,500	0 (0%)	0	0	0	0	5,500	6,300	4,700
08/05/2026	5,500	0 (0%)	0	0	0	0	5,500	6,300	4,700
07/05/2026	5,500	0 (0%)	0	0	0	0	5,500	6,300	4,700
06/05/2026	5,800	0 (0%)	200	1.09	0	0	5,800	6,600	5,000
05/05/2026	5,800	0 (0%)	0	0	0	0	5,800	6,600	5,000
04/05/2026	5,800	0 (0%)	0	0	0	0	5,800	6,600	5,000
29/04/2026	5,800	0 (0%)	0	0	0	0	5,800	6,600	5,000
28/04/2026	5,800	0 (0%)	0	0	0	0	5,800	6,600	5,000
24/04/2026	5,800	0 (0%)	400	2.32	0	0	5,800	6,600	5,000
23/04/2026	5,800	0 (0%)	0	0	0	0	5,800	6,600	5,000
22/04/2026	5,800	0 (0%)	0	0	0	0	5,800	6,600	5,000
21/04/2026	5,800	0 (0%)	0	0	0	0	5,800	6,600	5,000
20/04/2026	5,900	0.2 (3.51%)	309	1.78	0	0	5,700	6,500	4,900
17/04/2026	5,600	-0.2 (-3.45%)	200	1.14	0	0	5,800	6,600	5,000
16/04/2026	5,800	0 (0%)	0	0	0	0	5,800	6,600	5,000
15/04/2026	5,800	-0.2 (-3.33%)	100	0.58	0	0	6,000	6,900	5,100
14/04/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
13/04/2026	6,000	0 (0%)	0	0	0	0	6,000	6,900	5,100
10/04/2026	6,000	0.1 (1.69%)	200	1.2	0	0	5,900	6,700	5,100
09/04/2026	5,900	0.7 (13.46%)	300	1.77	0	0	5,200	5,900	4,500
08/04/2026	5,200	0.1 (1.96%)	3,800	19.76	0	0	5,100	5,800	4,400
07/04/2026	5,100	-0.2 (-3.77%)	100	0.51	0	0	5,300	6,000	4,600
06/04/2026	5,300	-0.6 (-10.17%)	100	0.53	0	0	5,900	6,700	5,100

Tiện ích giao dịch

BSC
Smart Invest

Hỗ trợ
trực tuyến

Thu gọn

TRIỂN VỌNG NGÀNH VLXD Q4/2026: CHỜ “CÚ HÍCH” TỪ ĐẦU TƯ CÔNG?| CHỨNG AND CHILL

Liên kết nhanh