Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
05/10/2026 14,600 0 (0%) 80,500 1,176.68 0 0 14,600 16,700 12,500
02/10/2026 14,600 -0.1 (-0.68%) 84,412 1,230.26 0 0 14,700 16,900 12,500
01/10/2026 14,600 0 (0%) 92,562 1,356.34 0 0 14,600 16,700 12,500
30/09/2026 14,700 0.1 (0.68%) 136,500 1,992.28 0 0 14,600 16,700 12,500
29/09/2026 14,500 0.1 (0.69%) 107,853 1,572.63 0 0 14,400 16,500 12,300
28/09/2026 14,500 0.2 (1.4%) 69,826 1,004.87 0 0 14,300 16,400 12,200
25/09/2026 14,300 0 (0%) 109,002 1,559.96 0 0 14,300 16,400 12,200
24/09/2026 14,300 0 (0%) 100,500 1,439.05 0 0 14,300 16,400 12,200
23/09/2026 14,300 -0.1 (-0.69%) 106,237 1,524.04 0 0 14,400 16,500 12,300
22/09/2026 14,400 0 (0%) 105,059 1,508.54 0 0 14,400 16,500 12,300
21/09/2026 14,400 0 (0%) 99,118 1,427.5 0 0 14,400 16,500 12,300
18/09/2026 14,400 0.3 (2.13%) 106,506 1,533.62 0 0 14,100 16,200 12,000
17/09/2026 14,100 0.1 (0.71%) 124,737 1,757.13 0 0 14,000 16,100 11,900
16/09/2026 14,000 0 (0%) 123,012 1,723.28 0 0 14,000 16,100 11,900
15/09/2026 14,000 0.2 (1.45%) 106,920 1,496.69 0 0 13,800 15,800 11,800
14/09/2026 13,900 0 (0%) 108,631 1,501.86 0 0 13,900 15,900 11,900
11/09/2026 13,900 -0.1 (-0.71%) 154,049 2,147.97 0 0 14,000 16,100 11,900
10/09/2026 14,000 0 (0%) 104,452 1,462.52 0 0 14,000 16,100 11,900
09/09/2026 14,100 -0.2 (-1.4%) 111,541 1,562.07 857,300 10,459.06 14,300 16,400 12,200
08/09/2026 13,900 0 (0%) 29,136 416.84 0 0 13,900 15,900 11,900
07/09/2026 13,800 -0.4 (-2.82%) 199,044 2,774.63 0 0 14,200 16,300 12,100
04/09/2026 14,200 -0.1 (-0.7%) 59,515 845.1 0 0 14,300 16,400 12,200
03/09/2026 14,300 -0.2 (-1.38%) 92,817 1,326.51 0 0 14,500 16,600 12,400
28/08/2026 14,600 0.1 (0.69%) 141,345 2,050.27 0 0 14,500 16,600 12,400
27/08/2026 14,500 0.1 (0.69%) 130,125 1,886.43 0 0 14,400 16,500 12,300
26/08/2026 14,500 -0.1 (-0.68%) 282,633 4,069.64 0 0 14,600 16,700 12,500
25/08/2026 14,500 -0.3 (-2.03%) 297,849 4,352.37 5,000 85 14,800 17,000 12,600
24/08/2026 14,800 0.1 (0.68%) 131,914 1,946.54 0 0 14,700 16,900 12,500
21/08/2026 14,800 0.4 (2.78%) 588,496 8,665.43 0 0 14,400 16,500 12,300
20/08/2026 14,500 0.3 (2.11%) 212,647 3,071.71 0 0 14,200 16,300 12,100
19/08/2026 14,200 -0.1 (-0.7%) 48,480 688.67 0 0 14,300 16,400 12,200
18/08/2026 14,200 0 (0%) 116,111 1,659.68 0 0 14,200 16,300 12,100
17/08/2026 14,200 0.1 (0.71%) 94,169 1,336.85 0 0 14,100 16,200 12,000
14/08/2026 14,200 0.1 (0.71%) 147,129 2,075.51 0 0 14,100 16,200 12,000
13/08/2026 14,100 0 (0%) 449,764 6,341.75 0 0 14,100 16,200 12,000
12/08/2026 14,100 0 (0%) 74,628 1,052.53 0 0 14,100 16,200 12,000
11/08/2026 14,100 0.1 (0.71%) 69,830 987.8 0 0 14,000 16,100 11,900
10/08/2026 14,100 0.2 (1.44%) 101,732 1,419.81 0 0 13,900 15,900 11,900
07/08/2026 13,800 -0.1 (-0.72%) 230,511 3,198.15 0 0 13,900 15,900 11,900
06/08/2026 13,900 0 (0%) 182,883 2,534.34 0 0 13,900 15,900 11,900
05/08/2026 14,000 -0.2 (-1.41%) 474,382 6,608.68 0 0 14,200 16,300 12,100
04/08/2026 14,200 0.1 (0.71%) 117,497 1,662.77 0 0 14,100 16,200 12,000
03/08/2026 14,300 0.2 (1.42%) 496,392 7,016.27 0 0 14,100 16,200 12,000
31/07/2026 14,100 0.1 (0.71%) 398,648 5,627.47 0 0 14,000 16,100 11,900
30/07/2026 14,000 0.2 (1.45%) 720,551 10,074.11 0 0 13,800 15,800 11,800
29/07/2026 13,800 0 (0%) 175,617 2,420.82 0 0 13,800 15,800 11,800
28/07/2026 13,900 0.1 (0.72%) 319,072 4,390.56 0 0 13,800 15,800 11,800
27/07/2026 13,700 0.2 (1.48%) 282,776 3,893.98 0 0 13,500 15,500 11,500
24/07/2026 13,700 0.6 (4.58%) 292,727 3,960.37 0 0 13,100 15,000 11,200
23/07/2026 13,200 -0.1 (-0.75%) 510,919 6,676.17 0 0 13,300 15,200 11,400
22/07/2026 13,200 -0.4 (-2.94%) 1,167,698 15,569.05 0 0 13,600 15,600 11,600
21/07/2026 13,600 -0.4 (-2.86%) 728,996 9,891.12 0 0 14,000 16,100 11,900
20/07/2026 13,800 -0.6 (-4.17%) 617,164 8,642.09 0 0 14,400 16,500 12,300
17/07/2026 14,400 0.3 (2.13%) 379,081 5,469.12 0 0 14,100 16,200 12,000
16/07/2026 14,200 0.4 (2.9%) 475,429 6,709.05 0 0 13,800 15,800 11,800
15/07/2026 13,800 0.2 (1.47%) 172,388 2,382.3 0 0 13,600 15,600 11,600
14/07/2026 13,800 -0.3 (-2.13%) 437,931 5,971.81 0 0 14,100 16,200 12,000
13/07/2026 13,900 0.1 (0.72%) 832,767 11,745.2 0 0 13,800 15,800 11,800
10/07/2026 13,700 0.2 (1.48%) 339,735 4,682.52 0 0 13,500 15,500 11,500
09/07/2026 13,500 0.2 (1.5%) 406,522 5,489. 0 0 13,300 15,200 11,400
08/07/2026 13,300 0.3 (2.31%) 203,072 2,694.99 0 0 13,000 14,900 11,100
07/07/2026 13,300 0.1 (0.76%) 629,368 8,190.21 0 0 13,200 15,100 11,300
06/07/2026 13,100 -0.2 (-1.5%) 511,431 6,766.06 0 0 13,300 15,200 11,400
03/07/2026 13,500 0.7 (5.47%) 1,123,527 14,990.64 0 0 12,800 14,700 10,900
02/07/2026 12,800 0 (0%) 657,781 8,396.79 0 0 12,800 14,700 10,900
01/07/2026 12,800 0.2 (1.59%) 410,109 5,234.91 0 0 12,600 14,400 10,800
30/06/2026 12,800 0.4 (3.23%) 856,597 10,814.18 0 0 12,400 14,200 10,600
29/06/2026 12,200 0.1 (0.83%) 317,622 3,934.66 0 0 12,100 13,900 10,300
26/06/2026 12,200 0.1 (0.83%) 302,737 3,651.84 0 0 12,100 13,900 10,300
25/06/2026 12,100 0.5 (4.31%) 418,543 5,059.56 0 0 11,600 13,300 9,900
24/06/2026 11,700 0.4 (3.54%) 277,346 3,219.7 0 0 11,300 12,900 9,700
23/06/2026 11,200 -0.1 (-0.88%) 139,219 1,572.24 0 0 11,300 12,900 9,700
22/06/2026 11,400 -0.2 (-1.72%) 275,052 3,115.85 0 0 11,600 13,300 9,900
19/06/2026 11,500 -0.1 (-0.86%) 202,447 2,354.54 0 0 11,600 13,300 9,900
18/06/2026 11,700 0.3 (2.63%) 232,602 2,700.79 0 0 11,400 13,100 9,700
17/06/2026 11,700 0.6 (5.41%) 387,200 4,423.98 0 0 11,100 12,700 9,500
16/06/2026 11,200 -0.1 (-0.88%) 188,575 2,101.08 0 0 11,300 12,900 9,700
15/06/2026 11,200 -0.2 (-1.75%) 219,710 2,474.75 0 0 11,400 13,100 9,700
12/06/2026 11,300 0 (0%) 157,511 1,793.87 0 0 11,300 12,900 9,700
11/06/2026 11,400 0.7 (6.54%) 324,438 3,655.77 0 0 10,700 12,300 9,100
10/06/2026 10,800 0.4 (3.85%) 192,762 2,054.92 0 0 10,400 11,900 8,900
09/06/2026 10,400 0 (0%) 134,702 1,399.21 0 0 10,400 11,900 8,900
08/06/2026 10,500 0 (0%) 68,919 716.8 0 0 10,500 12,000 9,000
05/06/2026 10,600 0.1 (0.95%) 40,700 427.62 0 0 10,500 12,000 9,000
04/06/2026 10,500 0 (0%) 92,844 976.64 0 0 10,500 12,000 9,000
03/06/2026 10,500 0 (0%) 78,138 817.09 0 0 10,500 12,000 9,000
02/06/2026 10,500 0 (0%) 160,044 1,676.83 0 0 10,500 12,000 9,000
01/06/2026 10,600 0.2 (1.92%) 75,132 791.32 0 0 10,400 11,900 8,900
29/05/2026 10,500 0.1 (0.96%) 87,800 914.63 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 24,701 257.12 0 0 10,400 11,900 8,900
27/05/2026 10,400 0 (0%) 13,476 140.53 0 0 10,400 11,900 8,900
26/05/2026 10,500 0.1 (0.96%) 12,502 130.03 0 0 10,400 11,900 8,900
25/05/2026 10,300 -0.1 (-0.96%) 9,439 98. 0 0 10,400 11,900 8,900
22/05/2026 10,400 0.1 (0.97%) 36,501 379.32 0 0 10,300 11,800 8,800
21/05/2026 10,300 0 (0%) 12,250 126.65 0 0 10,300 11,800 8,800
20/05/2026 10,400 -0.1 (-0.95%) 176,463 1,826.37 0 0 10,500 12,000 9,000
19/05/2026 10,500 0 (0%) 95,691 1,005.5 0 0 10,500 12,000 9,000
18/05/2026 10,500 -0.1 (-0.94%) 122,774 1,287.02 0 0 10,600 12,100 9,100
15/05/2026 10,600 0 (0%) 40,405 427.18 0 0 10,600 12,100 9,100
14/05/2026 10,600 0.1 (0.95%) 39,007 413.97 0 0 10,500 12,000 9,000
13/05/2026 10,500 -0.1 (-0.94%) 83,007 871.64 0 0 10,600 12,100 9,100
12/05/2026 10,600 -0.1 (-0.93%) 63,678 674.14 0 0 10,700 12,300 9,100
11/05/2026 10,600 -0.1 (-0.93%) 141,207 1,517.35 0 0 10,700 12,300 9,100
08/05/2026 10,700 -0.1 (-0.93%) 76,449 818.51 0 0 10,800 12,400 9,200
07/05/2026 10,700 0.1 (0.94%) 154,271 1,662.02 0 0 10,600 12,100 9,100
06/05/2026 10,700 0.2 (1.9%) 194,534 2,059.76 0 0 10,500 12,000 9,000
05/05/2026 10,500 0 (0%) 73,151 769.77 0 0 10,500 12,000 9,000
04/05/2026 10,600 0.2 (1.92%) 181,601 1,899.46 0 0 10,400 11,900 8,900
29/04/2026 10,400 0 (0%) 196,071 2,029.96 0 0 10,400 11,900 8,900
28/04/2026 10,300 -0.1 (-0.96%) 66,126 684.88 0 0 10,400 11,900 8,900
24/04/2026 10,300 -0.1 (-0.96%) 190,806 1,982.78 0 0 10,400 11,900 8,900
23/04/2026 10,400 0 (0%) 68,172 710.35 0 0 10,400 11,900 8,900
22/04/2026 10,400 0 (0%) 100,952 1,049.91 0 0 10,400 11,900 8,900
21/04/2026 10,300 -0.2 (-1.9%) 223,523 2,334.39 0 0 10,500 12,000 9,000
20/04/2026 10,500 0 (0%) 120,208 1,261.68 0 0 10,500 12,000 9,000
17/04/2026 10,400 -0.1 (-0.95%) 35,300 369.81 0 0 10,500 12,000 9,000
16/04/2026 10,600 0 (0%) 126,301 1,320.62 0 0 10,600 12,100 9,100
15/04/2026 10,600 0 (0%) 87,503 924.47 0 0 10,600 12,100 9,100
14/04/2026 10,600 0.1 (0.95%) 66,069 697.87 0 0 10,500 12,000 9,000
13/04/2026 10,500 -0.1 (-0.94%) 179,129 1,880.74 0 0 10,600 12,100 9,100
10/04/2026 10,700 0 (0%) 109,919 1,162.37 0 0 10,700 12,300 9,100
09/04/2026 10,700 0 (0%) 86,478 922.06 0 0 10,700 12,300 9,100
08/04/2026 10,800 0.6 (5.88%) 104,435 1,114.68 0 0 10,200 11,700 8,700
07/04/2026 10,400 0.2 (1.96%) 45,963 470.67 0 0 10,200 11,700 8,700
06/04/2026 10,200 0.4 (4.08%) 29,150 297.9 0 0 9,800 11,200 8,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon 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