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 18,950 0.1 (0.53%) 8,900 166.84 0 0 18,850 20,150 17,550
01/10/2026 18,850 0.1 (0.53%) 21,800 413.22 0 0 18,750 20,050 17,450
30/09/2026 18,750 0.3 (1.63%) 14,800 275.58 0 0 18,450 19,700 17,200
29/09/2026 18,450 -0.05 (-0.27%) 29,100 535.71 0 0 18,500 19,750 17,250
28/09/2026 18,500 0.15 (0.82%) 14,600 267.45 0 0 18,350 19,600 17,100
25/09/2026 18,350 0.4 (2.23%) 39,200 716.84 0 0 17,950 19,200 16,700
24/09/2026 17,950 0.25 (1.41%) 78,400 1,365.28 0 0 17,700 18,900 16,500
23/09/2026 17,700 0.3 (1.72%) 10,800 189.37 0 0 17,400 18,600 16,200
22/09/2026 17,400 -0.55 (-3.06%) 6,300 110.9 0 0 17,950 19,200 16,700
21/09/2026 17,950 0 (0%) 19,400 344.96 0 0 17,950 19,200 16,700
18/09/2026 17,950 0 (0%) 18,400 323.45 0 0 17,950 19,200 16,700
17/09/2026 17,950 -0.05 (-0.28%) 15,700 278.82 0 0 18,000 19,250 16,750
16/09/2026 18,000 0 (0%) 13,300 242.8 0 0 18,000 19,250 16,750
15/09/2026 18,000 0 (0%) 2,600 46.51 0 0 18,000 19,250 16,750
14/09/2026 18,000 0 (0%) 17,400 309.04 0 0 18,000 19,250 16,750
11/09/2026 18,000 -0.6 (-3.23%) 12,200 220.83 0 0 18,600 19,900 17,300
10/09/2026 18,600 0.45 (2.48%) 25,900 464.29 0 0 18,150 19,400 16,900
09/09/2026 18,150 -0.45 (-2.42%) 19,100 348.3 0 0 18,600 19,900 17,300
08/09/2026 18,600 -0.3 (-1.59%) 12,900 240.54 0 0 18,900 20,200 17,600
07/09/2026 18,900 0.45 (2.44%) 39,300 714.92 0 0 18,450 19,700 17,200
04/09/2026 18,450 0.15 (0.82%) 22,700 415.62 0 0 18,300 19,550 17,050
03/09/2026 18,300 0 (0%) 22,100 400.61 0 0 18,300 19,550 17,050
28/08/2026 18,300 -0.15 (-0.81%) 17,000 308.16 0 0 18,450 19,700 17,200
27/08/2026 18,450 0.25 (1.37%) 8,400 153.75 0 0 18,200 19,450 16,950
26/08/2026 18,200 -0.55 (-2.93%) 35,800 656.4 0 0 18,750 20,050 17,450
25/08/2026 18,750 -0.15 (-0.79%) 18,200 340.38 0 0 18,900 20,200 17,600
24/08/2026 18,900 -0.1 (-0.53%) 10,800 204.37 0 0 19,000 20,300 17,700
21/08/2026 19,000 0.3 (1.6%) 13,900 262.14 0 0 18,700 20,000 17,400
20/08/2026 18,700 -0.2 (-1.06%) 5,000 93.62 0 0 18,900 20,200 17,600
19/08/2026 18,900 -0.55 (-2.83%) 12,000 225.64 0 0 19,450 20,800 18,100
18/08/2026 19,450 -0.25 (-1.27%) 13,200 254.44 0 0 19,700 21,050 18,350
17/08/2026 19,700 -0.3 (-1.5%) 28,400 557.67 0 0 20,000 21,400 18,600
14/08/2026 20,000 0.2 (1.01%) 115,300 2,279.74 0 0 19,800 21,150 18,450
13/08/2026 19,800 1.25 (6.74%) 217,800 4,296.59 0 0 18,550 19,800 17,300
12/08/2026 18,550 -1.35 (-6.78%) 762,700 14,182.01 0 0 19,900 21,250 18,550
11/08/2026 19,900 -0.9 (-4.33%) 22,600 451.38 0 0 20,800 22,250 19,350
10/08/2026 20,800 -0.15 (-0.72%) 24,100 488.3 658,000 13,785.1 20,950 22,400 19,500
07/08/2026 20,950 0.35 (1.7%) 23,800 495.37 0 0 20,600 22,000 19,200
06/08/2026 20,600 -0.6 (-2.83%) 53,200 1,079.99 0 0 21,200 22,650 19,750
05/08/2026 21,200 -0.7 (-3.2%) 79,000 1,649.08 0 0 21,900 23,400 20,400
04/08/2026 21,900 0.65 (3.06%) 431,800 8,579.54 0 0 21,250 22,700 19,800
03/08/2026 21,250 -1.55 (-6.8%) 24,000 510 0 0 22,800 24,350 21,250
31/07/2026 22,800 -1.7 (-6.94%) 57,400 1,311.49 0 0 24,500 26,200 22,800
30/07/2026 24,500 -0.2 (-0.81%) 6,600 160.24 0 0 24,700 26,400 23,000
29/07/2026 24,700 -0.15 (-0.6%) 1,900 46.65 0 0 24,850 26,550 23,150
28/07/2026 24,850 -0.05 (-0.2%) 1,800 44.29 80,940 2,128.72 24,900 26,600 23,200
27/07/2026 24,900 0.3 (1.22%) 3,400 85.15 0 0 24,600 26,300 22,900
24/07/2026 24,600 0 (0%) 1,600 39.49 0 0 24,600 26,300 22,900
23/07/2026 24,600 -0.1 (-0.4%) 7,500 183.27 0 0 24,700 26,400 23,000
22/07/2026 24,700 0 (0%) 4,500 111.17 0 0 24,700 26,400 23,000
21/07/2026 24,700 0 (0%) 4,200 103.23 780,000 19,266 24,700 26,400 23,000
20/07/2026 24,700 0 (0%) 16,200 403.83 0 0 24,700 26,400 23,000
17/07/2026 24,700 -0.4 (-1.59%) 7,300 180.81 0 0 25,100 26,850 23,350
16/07/2026 25,100 -0.4 (-1.57%) 7,300 183.92 0 0 25,500 27,250 23,750
15/07/2026 25,500 0.5 (2%) 1,300 32.71 0 0 25,000 26,750 23,250
14/07/2026 25,000 -0.85 (-3.29%) 24,300 610.71 0 0 25,850 27,650 24,050
13/07/2026 25,850 -0.1 (-0.39%) 7,200 186.47 0 0 25,950 27,750 24,150
10/07/2026 25,950 0 (0%) 6,200 157.78 0 0 25,950 27,750 24,150
09/07/2026 25,950 -0.15 (-0.57%) 5,500 140.81 0 0 26,100 27,900 24,300
08/07/2026 26,100 -0.1 (-0.38%) 2,000 51.93 0 0 26,200 28,000 24,400
07/07/2026 26,200 -0.1 (-0.38%) 8,100 208.57 0 0 26,300 28,100 24,500
06/07/2026 26,300 0.1 (0.38%) 500 13.19 0 0 26,200 28,000 24,400
03/07/2026 26,200 -0.7 (-2.6%) 3,300 86.07 0 0 26,900 28,750 25,050
02/07/2026 26,900 0.2 (0.75%) 1,100 29.67 0 0 26,700 28,550 24,850
01/07/2026 26,700 -0.3 (-1.11%) 4,300 114.37 0 0 27,000 28,850 25,150
30/06/2026 27,000 1.5 (5.88%) 26,100 678.42 0 0 25,500 27,250 23,750
29/06/2026 25,500 -0.2 (-0.78%) 5,900 147.8 0 0 25,700 27,450 23,950
26/06/2026 25,700 0.1 (0.39%) 8,200 210.35 0 0 25,600 27,350 23,850
25/06/2026 25,600 0.1 (0.39%) 1,400 35.53 0 0 25,500 27,250 23,750
24/06/2026 25,500 -0.1 (-0.39%) 200 5.13 0 0 25,600 27,350 23,850
23/06/2026 25,600 -0.05 (-0.19%) 10,700 273.54 0 0 25,650 27,400 23,900
22/06/2026 25,650 -0.1 (-0.39%) 3,900 99.87 0 0 25,750 27,550 23,950
19/06/2026 25,750 0.05 (0.19%) 2,100 53.7 0 0 25,700 27,450 23,950
18/06/2026 25,700 -0.05 (-0.19%) 11,200 273.03 0 0 25,750 27,550 23,950
17/06/2026 25,750 0.15 (0.59%) 500 12.78 0 0 25,600 27,350 23,850
16/06/2026 25,600 -0.25 (-0.97%) 4,500 113.93 0 0 25,850 27,650 24,050
15/06/2026 25,850 0.1 (0.39%) 5,600 144.6 0 0 25,750 27,550 23,950
12/06/2026 25,750 -0.05 (-0.19%) 500 12.87 0 0 25,800 27,600 24,000
11/06/2026 25,800 0 (0%) 10,900 275.21 0 0 25,800 27,600 24,000
10/06/2026 25,800 0 (0%) 4,300 108.62 0 0 25,800 27,600 24,000
09/06/2026 25,800 0.05 (0.19%) 1,100 28.49 0 0 25,750 27,550 23,950
08/06/2026 25,750 0.55 (2.18%) 900 23. 0 0 25,200 26,950 23,450
05/06/2026 25,200 -0.4 (-1.56%) 8,100 205.12 0 0 25,600 27,350 23,850
04/06/2026 25,600 -0.3 (-1.16%) 11,200 285.36 0 0 25,900 27,700 24,100
03/06/2026 25,900 -0.75 (-2.81%) 5,300 136.3 0 0 26,650 28,500 24,800
02/06/2026 26,650 0.8 (3.09%) 10,600 273.96 0 0 25,850 27,650 24,050
01/06/2026 25,850 0 (0%) 8,700 223.26 0 0 25,850 27,650 24,050
29/05/2026 25,850 0.15 (0.58%) 4,600 117.11 0 0 25,700 27,450 23,950
28/05/2026 25,700 -0.3 (-1.15%) 11,700 304.17 0 0 26,000 27,800 24,200
27/05/2026 26,000 -0.65 (-2.44%) 5,800 151.72 0 0 26,650 28,500 24,800
26/05/2026 26,650 0.35 (1.33%) 31,800 837.2 0 0 26,300 28,100 24,500
25/05/2026 26,300 -0.65 (-2.41%) 24,400 646.03 0 0 26,950 28,800 25,100
22/05/2026 26,950 0 (0%) 4,200 113.2 0 0 26,950 28,800 25,100
21/05/2026 26,950 -0.05 (-0.19%) 11,000 295.94 0 0 27,000 28,850 25,150
20/05/2026 27,000 -0.5 (-1.82%) 14,800 397.73 0 0 27,500 29,400 25,600
19/05/2026 27,500 -0.05 (-0.18%) 3,700 102.88 0 0 27,550 29,450 25,650
18/05/2026 27,550 -0.5 (-1.78%) 11,300 312.19 0 0 28,050 30,000 26,100
15/05/2026 33,650 -0.35 (-1.03%) 8,100 271.02 0 0 34,000 36,350 31,650
14/05/2026 34,000 0 (0%) 1,900 64.46 0 0 34,000 36,350 31,650
13/05/2026 34,000 0 (0%) 3,500 120.47 0 0 34,000 36,350 31,650
12/05/2026 34,000 0.5 (1.49%) 5,000 169.34 0 0 33,500 35,800 31,200
11/05/2026 33,500 0 (0%) 5,800 194.81 0 0 33,500 35,800 31,200
08/05/2026 33,500 0 (0%) 8,300 276.49 0 0 33,500 35,800 31,200
07/05/2026 33,500 0 (0%) 5,200 172.15 0 0 33,500 35,800 31,200
06/05/2026 33,500 -0.25 (-0.74%) 18,400 613.08 0 0 33,750 36,100 31,400
05/05/2026 33,750 -0.15 (-0.44%) 5,700 190.2 0 0 33,900 36,250 31,550
04/05/2026 33,900 -2 (-5.57%) 41,500 1,409.98 0 0 35,900 38,400 33,400
29/04/2026 35,900 0.9 (2.57%) 4,000 141.69 0 0 35,000 37,450 32,550
28/04/2026 35,000 -1.3 (-3.58%) 48,300 1,696.81 0 0 36,300 38,800 33,800
24/04/2026 36,300 -0.2 (-0.55%) 3,800 135.11 0 0 36,500 39,050 33,950
23/04/2026 36,500 0 (0%) 12,500 450.13 0 0 36,500 39,050 33,950
22/04/2026 36,500 -0.1 (-0.27%) 6,100 223.16 0 0 36,600 39,150 34,050
21/04/2026 36,600 0.1 (0.27%) 17,300 635.71 0 0 36,500 39,050 33,950
20/04/2026 36,500 0 (0%) 1,800 65.7 0 0 36,500 39,050 33,950
17/04/2026 36,500 1 (2.82%) 14,100 506.9 0 0 35,500 37,950 33,050
16/04/2026 35,500 -0.1 (-0.28%) 13,400 473.15 0 0 35,600 38,050 33,150
15/04/2026 35,600 0 (0%) 9,700 344.61 0 0 35,600 38,050 33,150
14/04/2026 35,600 0 (0%) 7,200 254.41 0 0 35,600 38,050 33,150
13/04/2026 35,600 -0.05 (-0.14%) 13,900 490.23 0 0 35,650 38,100 33,200
10/04/2026 36,150 0 (0%) 1,500 54.18 0 0 36,150 38,650 33,650
09/04/2026 36,150 -0.25 (-0.69%) 4,000 143.18 0 0 36,400 38,900 33,900
08/04/2026 36,400 0.75 (2.1%) 4,600 166.41 0 0 35,650 38,100 33,200
07/04/2026 35,650 0 (0%) 2,800 99.95 0 0 35,650 38,100 33,200
06/04/2026 35,650 -0.55 (-1.52%) 7,500 271.1 0 0 36,200 38,700 33,700

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