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 11,800 -0.1 (-0.84%) 122,600 1,452.44 0 0 11,900 12,700 11,100
01/10/2026 11,900 -0.05 (-0.42%) 272,400 3,250.63 0 0 11,950 12,750 11,150
30/09/2026 11,950 -0.25 (-2.05%) 147,000 1,774.53 0 0 12,200 13,050 11,350
29/09/2026 12,200 -0.05 (-0.41%) 220,200 2,679.04 0 0 12,250 13,100 11,400
28/09/2026 12,250 -0.2 (-1.61%) 277,900 3,380.92 0 0 12,450 13,300 11,600
25/09/2026 12,450 -0.1 (-0.8%) 136,900 1,716.01 0 0 12,550 13,400 11,700
24/09/2026 12,550 -0.05 (-0.4%) 224,700 2,818.33 0 0 12,600 13,450 11,750
23/09/2026 12,600 0 (0%) 181,700 2,291.18 0 0 12,600 13,450 11,750
22/09/2026 12,600 -0.05 (-0.4%) 212,200 2,685.18 0 0 12,650 13,500 11,800
21/09/2026 12,650 -0.25 (-1.94%) 218,600 2,786.26 0 0 12,900 13,800 12,000
18/09/2026 12,900 0 (0%) 228,200 2,953.99 0 0 12,900 13,800 12,000
17/09/2026 12,900 0.3 (2.38%) 336,700 4,339.25 0 0 12,600 13,450 11,750
16/09/2026 12,600 -0.05 (-0.4%) 119,200 1,504.75 0 0 12,650 13,500 11,800
15/09/2026 12,650 0 (0%) 213,200 2,699.87 0 0 12,650 13,500 11,800
14/09/2026 12,650 0 (0%) 239,100 2,994.07 0 0 12,650 13,500 11,800
11/09/2026 12,650 -0.35 (-2.69%) 250,900 3,202.3 0 0 13,000 13,900 12,100
10/09/2026 13,000 0.15 (1.17%) 118,900 1,535.46 0 0 12,850 13,700 12,000
09/09/2026 12,850 -0.2 (-1.53%) 104,200 1,349.44 0 0 13,050 13,950 12,150
08/09/2026 13,050 0.05 (0.38%) 88,000 1,148.63 0 0 13,000 13,900 12,100
07/09/2026 13,000 -0.15 (-1.14%) 183,000 2,397.4 0 0 13,150 14,050 12,250
04/09/2026 13,150 -0.05 (-0.38%) 256,800 3,380.3 0 0 13,200 14,100 12,300
03/09/2026 13,200 -0.25 (-1.86%) 229,100 3,039.15 0 0 13,450 14,350 12,550
28/08/2026 13,450 0.3 (2.28%) 461,500 6,137.49 0 0 13,150 14,050 12,250
27/08/2026 13,150 -0.05 (-0.38%) 134,000 1,765.85 0 0 13,200 14,100 12,300
26/08/2026 13,200 0 (0%) 278,500 3,669.57 0 0 13,200 14,100 12,300
25/08/2026 13,200 -0.1 (-0.75%) 341,000 4,514.15 0 0 13,300 14,200 12,400
24/08/2026 13,300 0 (0%) 244,300 3,270.14 0 0 13,300 14,200 12,400
21/08/2026 13,300 0.55 (4.31%) 536,800 7,076.74 0 0 12,750 13,600 11,900
20/08/2026 12,750 0.05 (0.39%) 178,900 2,279.11 0 0 12,700 13,550 11,850
19/08/2026 12,700 -0.15 (-1.17%) 174,300 2,221.66 0 0 12,850 13,700 12,000
18/08/2026 12,850 -0.05 (-0.39%) 209,100 2,692.08 0 0 12,900 13,800 12,000
17/08/2026 12,900 0.05 (0.39%) 187,600 2,428.55 0 0 12,850 13,700 12,000
14/08/2026 12,850 -0.2 (-1.53%) 357,600 4,644.06 0 0 13,050 13,950 12,150
13/08/2026 13,050 -0.2 (-1.51%) 258,600 3,419.7 0 0 13,250 14,150 12,350
12/08/2026 13,250 -0.1 (-0.75%) 196,000 2,608.45 0 0 13,350 14,250 12,450
11/08/2026 13,350 -0.05 (-0.37%) 560,800 7,566.91 0 0 13,400 14,300 12,500
10/08/2026 13,400 0.35 (2.68%) 236,600 3,138.13 0 0 13,050 13,950 12,150
07/08/2026 13,050 0 (0%) 185,600 2,433.56 0 0 13,050 13,950 12,150
06/08/2026 13,050 -0.15 (-1.14%) 206,700 2,716.79 0 0 13,200 14,100 12,300
05/08/2026 13,200 -0.1 (-0.75%) 309,300 4,124.73 0 0 13,300 14,200 12,400
04/08/2026 13,300 0.1 (0.76%) 148,300 1,960.42 0 0 13,200 14,100 12,300
03/08/2026 13,200 0.3 (2.33%) 297,500 3,933.98 0 0 12,900 13,800 12,000
31/07/2026 12,900 -0.35 (-2.64%) 352,400 4,600.94 0 0 13,250 14,150 12,350
30/07/2026 13,250 0.55 (4.33%) 408,400 5,325.95 0 0 12,700 13,550 11,850
29/07/2026 12,700 -0.05 (-0.39%) 216,200 2,753.6 0 0 12,750 13,600 11,900
28/07/2026 12,750 0.5 (4.08%) 472,200 5,903.91 0 0 12,250 13,100 11,400
27/07/2026 12,250 -0.9 (-6.84%) 895,200 11,451.89 0 0 13,150 14,050 12,250
24/07/2026 13,150 -0.7 (-5.05%) 380,500 5,118.95 0 0 13,850 14,800 12,900
23/07/2026 13,850 0.25 (1.84%) 400,400 5,461.08 0 0 13,600 14,550 12,650
22/07/2026 13,600 0.05 (0.37%) 551,100 7,523.98 0 0 13,550 14,450 12,650
21/07/2026 13,550 0 (0%) 321,700 4,391.84 0 0 13,550 14,450 12,650
20/07/2026 13,550 -0.55 (-3.9%) 627,500 8,674.03 0 0 14,100 15,050 13,150
17/07/2026 14,100 -0.25 (-1.74%) 247,300 3,512.03 0 0 14,350 15,350 13,350
16/07/2026 14,350 0.1 (0.7%) 842,400 11,752.65 0 0 14,250 15,200 13,300
15/07/2026 14,250 -0.4 (-2.73%) 541,000 7,791.84 0 0 14,650 15,650 13,650
14/07/2026 14,650 0.15 (1.03%) 512,700 7,463.84 0 0 14,500 15,500 13,500
13/07/2026 14,500 -0.85 (-5.54%) 1,486,100 21,895.17 0 0 15,350 16,400 14,300
10/07/2026 15,350 -0.6 (-3.76%) 1,005,900 15,708.92 0 0 15,950 17,050 14,850
09/07/2026 15,950 0.15 (0.95%) 904,600 14,269.25 0 0 15,800 16,900 14,700
08/07/2026 15,800 -0.2 (-1.25%) 1,576,400 25,126.33 0 0 16,000 17,100 14,900
07/07/2026 16,000 0.8 (5.26%) 1,149,000 18,008.79 0 0 15,200 16,250 14,150
06/07/2026 15,200 -0.8 (-5%) 1,190,000 18,413.42 0 0 16,000 17,100 14,900
03/07/2026 16,000 0.6 (3.9%) 3,215,600 51,022.91 0 0 15,400 16,450 14,350
02/07/2026 15,400 0.45 (3.01%) 1,367,000 20,695.35 0 0 14,950 15,950 13,950
01/07/2026 14,950 0.25 (1.7%) 445,000 6,607 0 0 14,700 15,700 13,700
30/06/2026 14,700 0.3 (2.08%) 615,400 9,048.61 0 0 14,400 15,400 13,400
29/06/2026 14,400 0.05 (0.35%) 190,000 2,731.65 0 0 14,350 15,350 13,350
26/06/2026 14,350 -0.1 (-0.69%) 271,700 3,914.74 0 0 14,450 15,450 13,450
25/06/2026 14,450 -0.15 (-1.03%) 359,000 5,233.43 0 0 14,600 15,600 13,600
24/06/2026 14,600 0 (0%) 363,500 5,269.19 0 0 14,600 15,600 13,600
23/06/2026 14,600 -0.2 (-1.35%) 657,200 9,792.13 0 0 14,800 15,800 13,800
22/06/2026 14,800 -0.25 (-1.66%) 322,100 4,797.77 0 0 15,050 16,100 14,000
19/06/2026 15,050 0.3 (2.03%) 1,172,700 17,739.1 0 0 14,750 15,750 13,750
18/06/2026 14,750 -0.25 (-1.67%) 346,000 5,145.43 0 0 15,000 16,050 13,950
17/06/2026 15,000 0.05 (0.33%) 508,900 7,622.82 0 0 14,950 15,950 13,950
16/06/2026 14,950 0.55 (3.82%) 918,100 13,643.74 0 0 14,400 15,400 13,400
15/06/2026 14,400 0.45 (3.23%) 353,100 5,053.71 0 0 13,950 14,900 13,000
12/06/2026 13,950 0 (0%) 185,700 2,599.72 0 0 13,950 14,900 13,000
11/06/2026 13,950 -0.15 (-1.06%) 132,700 1,854.42 0 0 14,100 15,050 13,150
10/06/2026 14,100 0.15 (1.08%) 137,900 1,933.78 0 0 13,950 14,900 13,000
09/06/2026 13,950 0.05 (0.36%) 137,500 1,919.72 0 0 13,900 14,850 12,950
08/06/2026 13,900 -0.3 (-2.11%) 288,500 4,046.76 0 0 14,200 15,150 13,250
05/06/2026 14,200 -0.1 (-0.7%) 184,200 2,625.73 0 0 14,300 15,300 13,300
04/06/2026 14,300 0 (0%) 109,800 1,570.46 0 0 14,300 15,300 13,300
03/06/2026 14,300 0 (0%) 112,400 1,613.59 0 0 14,300 15,300 13,300
02/06/2026 14,300 -0.25 (-1.72%) 337,800 4,843.02 0 0 14,550 15,550 13,550
01/06/2026 14,550 0.1 (0.69%) 149,600 2,176.14 0 0 14,450 15,450 13,450
29/05/2026 14,450 -0.2 (-1.37%) 213,800 3,107.83 0 0 14,650 15,650 13,650
28/05/2026 14,650 -0.05 (-0.34%) 218,800 3,217.53 0 0 14,700 15,700 13,700
27/05/2026 14,700 -0.05 (-0.34%) 195,300 2,864.56 0 0 14,750 15,750 13,750
26/05/2026 14,750 0.15 (1.03%) 333,700 4,901.8 0 0 14,600 15,600 13,600
25/05/2026 14,600 0 (0%) 145,900 2,128.96 0 0 14,600 15,600 13,600
22/05/2026 14,600 0.25 (1.74%) 352,300 5,128.61 0 0 14,350 15,350 13,350
21/05/2026 14,350 -0.1 (-0.69%) 147,600 2,127.76 0 0 14,450 15,450 13,450
20/05/2026 14,450 -0.25 (-1.7%) 443,500 6,390.26 0 0 14,700 15,700 13,700
19/05/2026 14,700 0.05 (0.34%) 423,000 6,251.99 0 0 14,650 15,650 13,650
18/05/2026 14,650 0.05 (0.34%) 197,700 2,886.71 0 0 14,600 15,600 13,600
15/05/2026 14,600 0.05 (0.34%) 189,800 2,768.07 0 0 14,550 15,550 13,550
14/05/2026 14,550 0.05 (0.34%) 207,900 3,033.14 0 0 14,500 15,500 13,500
13/05/2026 14,500 -0.05 (-0.34%) 219,100 3,188.27 0 0 14,550 15,550 13,550
12/05/2026 14,550 -0.1 (-0.68%) 243,600 3,552.75 0 0 14,650 15,650 13,650
11/05/2026 14,650 0 (0%) 370,400 5,421.61 0 0 14,650 15,650 13,650
08/05/2026 14,650 -0.1 (-0.68%) 226,200 3,314.44 0 0 14,750 15,750 13,750
07/05/2026 14,750 -0.05 (-0.34%) 301,400 4,447.92 0 0 14,800 15,800 13,800
06/05/2026 14,800 0.4 (2.78%) 468,200 6,857.94 0 0 14,400 15,400 13,400
05/05/2026 14,400 -0.15 (-1.03%) 162,600 2,349.15 0 0 14,550 15,550 13,550
04/05/2026 14,550 0.05 (0.34%) 164,700 2,397.82 0 0 14,500 15,500 13,500
29/04/2026 14,500 0.05 (0.35%) 122,100 1,768.86 0 0 14,450 15,450 13,450
28/04/2026 14,450 -0.1 (-0.69%) 137,300 1,998.71 0 0 14,550 15,550 13,550
24/04/2026 14,550 -0.05 (-0.34%) 190,900 2,772.13 0 0 14,600 15,600 13,600
23/04/2026 14,600 -0.1 (-0.68%) 244,500 3,593.23 0 0 14,700 15,700 13,700
22/04/2026 14,700 0.1 (0.68%) 217,700 3,207.15 0 0 14,600 15,600 13,600
21/04/2026 14,600 -0.25 (-1.68%) 267,800 3,956.89 0 0 14,850 15,850 13,850
20/04/2026 14,850 0 (0%) 221,000 3,288. 0 0 14,850 15,850 13,850
17/04/2026 14,850 -0.05 (-0.34%) 319,800 4,773.75 0 0 14,900 15,900 13,900
16/04/2026 14,900 -0.05 (-0.33%) 223,800 3,330.02 0 0 14,950 15,950 13,950
15/04/2026 14,950 -0.1 (-0.66%) 471,500 7,094 0 0 15,050 16,100 14,000
14/04/2026 15,050 0.1 (0.67%) 289,400 4,341.41 0 0 14,950 15,950 13,950
13/04/2026 14,950 0 (0%) 349,800 5,213.67 0 0 14,950 15,950 13,950
10/04/2026 14,950 -0.05 (-0.33%) 357,000 5,361.92 0 0 15,000 16,050 13,950
09/04/2026 15,000 -0.3 (-1.96%) 365,100 5,504.19 0 0 15,300 16,350 14,250
08/04/2026 15,300 0.75 (5.15%) 1,084,800 16,398.09 0 0 14,550 15,550 13,550
07/04/2026 14,550 0.25 (1.75%) 195,600 2,828.12 0 0 14,300 15,300 13,300
06/04/2026 14,300 -0.3 (-2.05%) 219,100 3,179.9 0 0 14,600 15,600 13,600
03/04/2026 14,600 -0.05 (-0.34%) 285,000 4,168.05 0 0 14,650 15,650 13,650
02/04/2026 14,650 -0.25 (-1.68%) 429,200 6,320.18 0 0 14,900 15,900 13,900

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