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
02/10/2026 4,090 -0.1 (-2.39%) 192,500 789.75 0 0 4,190 4,480 3,900
01/10/2026 4,190 -0.04 (-0.95%) 148,200 623.88 0 0 4,230 4,520 3,940
30/09/2026 4,230 -0.03 (-0.7%) 129,700 551.67 0 0 4,260 4,550 3,970
29/09/2026 4,260 -0.02 (-0.47%) 102,500 435.04 0 0 4,280 4,570 3,990
28/09/2026 4,280 0 (0%) 169,300 722.53 0 0 4,280 4,570 3,990
25/09/2026 4,280 0.01 (0.23%) 140,300 601.09 0 0 4,270 4,560 3,980
24/09/2026 4,270 -0.05 (-1.16%) 313,000 1,343.33 0 0 4,320 4,620 4,020
23/09/2026 4,320 -0.01 (-0.23%) 98,100 423.54 0 0 4,330 4,630 4,030
22/09/2026 4,330 -0.01 (-0.23%) 151,700 655.25 0 0 4,340 4,640 4,040
21/09/2026 4,340 -0.08 (-1.81%) 131,300 570.59 0 0 4,420 4,720 4,120
18/09/2026 4,420 0 (0%) 227,200 997.26 0 0 4,420 4,720 4,120
17/09/2026 4,420 0.08 (1.84%) 214,600 943.44 0 0 4,340 4,640 4,040
16/09/2026 4,340 0.04 (0.93%) 165,100 709.13 0 0 4,300 4,600 4,000
15/09/2026 4,300 0.01 (0.23%) 146,200 630.3 0 0 4,290 4,590 3,990
14/09/2026 4,290 -0.03 (-0.69%) 193,400 834.81 0 0 4,320 4,620 4,020
11/09/2026 4,320 -0.11 (-2.48%) 311,000 1,352.35 0 0 4,430 4,740 4,120
10/09/2026 4,430 -0.06 (-1.34%) 92,100 408.95 0 0 4,490 4,800 4,180
09/09/2026 4,490 -0.02 (-0.44%) 354,300 1,565.82 0 0 4,510 4,820 4,200
08/09/2026 4,510 0.06 (1.35%) 194,400 871.78 0 0 4,450 4,760 4,140
07/09/2026 4,450 -0.2 (-4.3%) 795,600 3,582.87 0 0 4,650 4,970 4,330
04/09/2026 4,650 -0.03 (-0.64%) 237,800 1,106.5 0 0 4,680 5,000 4,360
03/09/2026 4,680 -0.07 (-1.47%) 255,800 1,200.95 0 0 4,750 5,080 4,420
28/08/2026 4,750 0.03 (0.64%) 596,300 2,831.54 0 0 4,720 5,050 4,390
27/08/2026 4,720 0.04 (0.85%) 295,500 1,385.86 0 0 4,680 5,000 4,360
26/08/2026 4,680 -0.02 (-0.43%) 413,100 1,957.21 0 0 4,700 5,020 4,380
25/08/2026 4,700 -0.1 (-2.08%) 324,600 1,544.96 0 0 4,800 5,130 4,470
24/08/2026 4,800 0.08 (1.69%) 616,600 2,942.03 0 0 4,720 5,050 4,390
21/08/2026 4,720 0.07 (1.51%) 588,100 2,804.41 0 0 4,650 4,970 4,330
20/08/2026 4,650 0.3 (6.9%) 236,800 1,079.43 0 0 4,350 4,650 4,050
19/08/2026 4,350 -0.15 (-3.33%) 287,900 1,262.52 0 0 4,500 4,810 4,190
18/08/2026 4,500 -0.1 (-2.17%) 543,700 2,473.04 0 0 4,600 4,920 4,280
17/08/2026 4,600 -0.05 (-1.08%) 474,100 2,181.13 0 0 4,650 4,970 4,330
14/08/2026 4,650 -0.13 (-2.72%) 722,900 3,396.42 0 0 4,780 5,110 4,450
13/08/2026 4,780 0.08 (1.7%) 906,200 4,398.48 0 0 4,700 5,020 4,380
12/08/2026 4,700 -0.05 (-1.05%) 665,300 3,111.48 0 0 4,750 5,080 4,420
11/08/2026 4,750 -0.14 (-2.86%) 823,600 3,941.75 0 0 4,890 5,230 4,550
10/08/2026 4,890 0.04 (0.82%) 1,628,700 8,071.25 0 0 4,850 5,180 4,520
07/08/2026 4,850 0.31 (6.83%) 1,246,500 6,001.46 0 0 4,540 4,850 4,230
06/08/2026 4,540 0.29 (6.82%) 1,646,800 7,411.91 0 0 4,250 4,540 3,960
05/08/2026 4,250 -0.11 (-2.52%) 929,400 3,962.18 0 0 4,360 4,660 4,060
04/08/2026 4,360 0.17 (4.06%) 688,400 2,960.01 0 0 4,190 4,480 3,900
03/08/2026 4,190 -0.31 (-6.89%) 3,488,000 14,642.01 0 0 4,500 4,810 4,190
31/07/2026 4,500 -0.33 (-6.83%) 484,200 2,216.81 0 0 4,830 5,160 4,500
30/07/2026 4,830 0 (0%) 1,090,000 5,307.97 0 0 4,830 5,160 4,500
29/07/2026 4,830 0.31 (6.86%) 6,169,600 27,163.57 0 0 4,520 4,830 4,210
28/07/2026 4,520 -0.33 (-6.8%) 111,800 505.34 0 0 4,850 5,180 4,520
27/07/2026 4,850 -0.36 (-6.91%) 69,400 336.59 1,006,700 4,882.5 5,210 5,570 4,850
24/07/2026 5,210 -0.39 (-6.96%) 20,800 108.37 0 0 5,600 5,990 5,210
23/07/2026 5,600 -0.42 (-6.98%) 51,200 286.72 0 0 6,020 6,440 5,600
22/07/2026 6,020 -0.45 (-6.96%) 12,900 77.66 0 0 6,470 6,920 6,020
21/07/2026 6,470 -0.48 (-6.91%) 16,200 104.81 0 0 6,950 7,430 6,470
20/07/2026 6,950 -0.52 (-6.96%) 3,300 22.94 0 0 7,470 7,990 6,950
17/07/2026 7,470 -0.56 (-6.97%) 17,800 132.97 0 0 8,030 8,590 7,470
16/07/2026 8,030 -0.6 (-6.95%) 3,900 31.32 0 0 8,630 9,230 8,030
15/07/2026 8,630 -0.64 (-6.9%) 11,000 94.93 0 0 9,270 9,910 8,630
14/07/2026 9,270 -0.69 (-6.93%) 34,700 321.67 0 0 9,960 10,650 9,270
13/07/2026 9,960 -0.74 (-6.92%) 128,400 1,282.28 0 0 10,700 11,400 9,960
10/07/2026 10,700 -0.15 (-1.38%) 13,600 140.79 0 0 10,850 11,600 10,100
09/07/2026 10,850 -0.1 (-0.91%) 11,500 122.22 1,800,000 19,720.8 10,950 11,700 10,200
08/07/2026 10,950 0.05 (0.46%) 2,300 24.25 63,900 734.85 10,900 11,650 10,150
07/07/2026 10,900 -0.2 (-1.8%) 230,000 2,497.21 1,800,000 19,800 11,100 11,850 10,350
06/07/2026 11,100 0.1 (0.91%) 8,700 94.44 0 0 11,000 11,750 10,250
03/07/2026 11,000 -0.4 (-3.51%) 50,600 545.85 0 0 11,400 12,150 10,650
02/07/2026 11,400 0.2 (1.79%) 14,300 160.59 0 0 11,200 11,950 10,450
01/07/2026 11,200 -0.8 (-6.67%) 74,300 838.26 0 0 12,000 12,800 11,200
30/06/2026 12,000 -0.25 (-2.04%) 5,900 70.03 0 0 12,250 13,100 11,400
29/06/2026 12,250 -0.05 (-0.41%) 57,500 693.08 0 0 12,300 13,150 11,450
26/06/2026 12,300 -0.1 (-0.81%) 7,000 84.98 0 0 12,400 13,250 11,550
25/06/2026 12,400 -0.1 (-0.8%) 14,700 182.25 0 0 12,500 13,350 11,650
24/06/2026 12,500 0.15 (1.21%) 8,100 100.93 0 0 12,350 13,200 11,500
23/06/2026 12,350 0 (0%) 1,400 17.17 0 0 12,350 13,200 11,500
22/06/2026 12,350 -0.1 (-0.8%) 400 4.92 0 0 12,450 13,300 11,600
19/06/2026 12,450 0.05 (0.4%) 13,800 171.08 0 0 12,400 13,250 11,550
18/06/2026 12,400 0.05 (0.4%) 1,400 17.21 0 0 12,350 13,200 11,500
17/06/2026 12,350 -0.15 (-1.2%) 6,200 76.21 900,000 10,800 12,500 13,350 11,650
16/06/2026 12,500 0 (0%) 30,500 371.04 0 0 12,500 13,350 11,650
15/06/2026 12,500 -0.1 (-0.79%) 7,000 87.5 40,000 504 12,600 13,450 11,750
12/06/2026 12,600 -0.25 (-1.95%) 29,300 360.4 0 0 12,850 13,700 12,000
11/06/2026 12,850 0.45 (3.63%) 3,500 44.32 0 0 12,400 13,250 11,550
10/06/2026 12,400 -0.1 (-0.8%) 4,900 59.62 0 0 12,500 13,350 11,650
09/06/2026 12,500 0 (0%) 1,600 19.75 0 0 12,500 13,350 11,650
08/06/2026 12,500 -0.15 (-1.19%) 6,900 85.13 0 0 12,650 13,500 11,800
05/06/2026 12,650 0 (0%) 0 0 0 0 12,650 13,500 11,800
04/06/2026 12,650 0.3 (2.43%) 2,200 27.5 0 0 12,350 13,200 11,500
03/06/2026 12,350 0 (0%) 1,500 18.33 0 0 12,350 13,200 11,500
02/06/2026 12,350 -0.05 (-0.4%) 700 8.62 0 0 12,400 13,250 11,550
01/06/2026 12,400 -0.05 (-0.4%) 38,200 470.99 0 0 12,450 13,300 11,600
29/05/2026 12,450 -0.05 (-0.4%) 73,700 915.84 0 0 12,500 13,350 11,650
28/05/2026 12,500 -0.05 (-0.4%) 500 6.19 0 0 12,550 13,400 11,700
27/05/2026 12,550 0 (0%) 16,900 204.32 645,000 7,998 12,550 13,400 11,700
26/05/2026 12,550 0 (0%) 1,600 19.93 640,000 8,000 12,550 13,400 11,700
25/05/2026 12,550 -0.05 (-0.4%) 3,400 41.32 0 0 12,600 13,450 11,750
22/05/2026 12,600 -0.2 (-1.56%) 26,900 329.38 2,000,000 23,900 12,800 13,650 11,950
21/05/2026 12,800 0.1 (0.79%) 2,600 32.97 0 0 12,700 13,550 11,850
20/05/2026 12,700 -0.15 (-1.17%) 19,200 236.97 0 0 12,850 13,700 12,000
19/05/2026 12,850 0.1 (0.78%) 2,400 30.59 0 0 12,750 13,600 11,900
18/05/2026 12,750 -0.1 (-0.78%) 8,700 106.61 0 0 12,850 13,700 12,000
15/05/2026 12,850 -0.3 (-2.28%) 1,500 19.32 0 0 13,150 14,050 12,250
14/05/2026 13,150 0.3 (2.33%) 4,400 56. 0 0 12,850 13,700 12,000
13/05/2026 12,850 -0.1 (-0.77%) 3,500 43.75 0 0 12,950 13,850 12,050
12/05/2026 12,950 0.15 (1.17%) 1,200 15.42 0 0 12,800 13,650 11,950
11/05/2026 12,800 0.1 (0.79%) 2,000 25.86 500,000 6,100 12,700 13,550 11,850
08/05/2026 12,700 -0.1 (-0.78%) 4,900 59.94 0 0 12,800 13,650 11,950
07/05/2026 12,800 -0.05 (-0.39%) 400 5.06 0 0 12,850 13,700 12,000
06/05/2026 12,850 -0.35 (-2.65%) 8,200 104.97 500,000 6,250 13,200 14,100 12,300
05/05/2026 13,200 0.6 (4.76%) 15,100 191.01 0 0 12,600 13,450 11,750
04/05/2026 12,600 -0.1 (-0.79%) 29,800 364.24 0 0 12,700 13,550 11,850
29/04/2026 12,700 -0.05 (-0.39%) 3,900 49.04 0 0 12,750 13,600 11,900
28/04/2026 12,750 -0.15 (-1.16%) 14,800 186.56 0 0 12,900 13,800 12,000
24/04/2026 12,900 0 (0%) 0 0 0 0 12,900 13,800 12,000
23/04/2026 12,900 -0.1 (-0.77%) 6,800 86.36 0 0 13,000 13,900 12,100
22/04/2026 13,000 0.5 (4%) 16,400 206.08 0 0 12,500 13,350 11,650
21/04/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
20/04/2026 12,500 0 (0%) 23,300 283.1 123,800 1,488.08 12,500 13,350 11,650
17/04/2026 12,500 0.1 (0.81%) 10,600 129.53 0 0 12,400 13,250 11,550
16/04/2026 12,400 0 (0%) 912,700 11,089.83 0 0 12,400 13,250 11,550
15/04/2026 12,400 0 (0%) 9,100 112.39 0 0 12,400 13,250 11,550
14/04/2026 12,400 0 (0%) 4,700 58.04 0 0 12,400 13,250 11,550
13/04/2026 12,400 0 (0%) 5,400 65.98 0 0 12,400 13,250 11,550
10/04/2026 12,400 -0.1 (-0.8%) 9,700 118.75 0 0 12,500 13,350 11,650
09/04/2026 12,500 -0.05 (-0.4%) 6,200 76.54 0 0 12,550 13,400 11,700
08/04/2026 12,550 -0.1 (-0.79%) 23,000 286.15 0 0 12,650 13,500 11,800
07/04/2026 12,650 0.15 (1.2%) 60,100 742.67 0 0 12,500 13,350 11,650
06/04/2026 12,500 -0.6 (-4.58%) 43,600 541.67 0 0 13,100 14,000 12,200
03/04/2026 13,100 -0.3 (-2.24%) 17,100 221.71 0 0 13,400 14,300 12,500

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