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 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
02/10/2026 10,700 0.1 (0.94%) 1,307 13.97 0 0 10,600 11,600 9,600
01/10/2026 10,600 -0.2 (-1.85%) 2,444 25.93 0 0 10,800 11,800 9,800
30/09/2026 10,800 0 (0%) 3,211 34.4 0 0 10,800 11,800 9,800
29/09/2026 10,800 0.3 (2.86%) 6,746 73.29 0 0 10,500 11,500 9,500
28/09/2026 10,500 -0.1 (-0.94%) 3,237 34.31 0 0 10,600 11,600 9,600
25/09/2026 10,600 -0.2 (-1.85%) 3,155 33.4 0 0 10,800 11,800 9,800
24/09/2026 10,800 0.1 (0.93%) 2,667 28.74 0 0 10,700 11,700 9,700
23/09/2026 10,700 -0.1 (-0.93%) 6,273 66.6 0 0 10,800 11,800 9,800
22/09/2026 10,800 -0.1 (-0.92%) 1,686 18.35 0 0 10,900 11,900 9,900
21/09/2026 10,900 -0.1 (-0.91%) 1,987 21.87 0 0 11,000 12,100 9,900
18/09/2026 11,000 0.4 (3.77%) 5,931 64.92 0 0 10,600 11,600 9,600
17/09/2026 10,600 -0.1 (-0.93%) 2,872 30.46 0 0 10,700 11,700 9,700
16/09/2026 10,700 -0.1 (-0.93%) 2,034 21.52 0 0 10,800 11,800 9,800
15/09/2026 10,800 0 (0%) 4,078 43.9 0 0 10,800 11,800 9,800
14/09/2026 10,800 0.3 (2.86%) 1,938 20.71 0 0 10,500 11,500 9,500
11/09/2026 10,500 -0.2 (-1.87%) 4,750 50.24 0 0 10,700 11,700 9,700
10/09/2026 10,700 0 (0%) 2,301 24.62 0 0 10,700 11,700 9,700
09/09/2026 10,700 -0.1 (-0.93%) 1,471 15.75 0 0 10,800 11,800 9,800
08/09/2026 10,800 0.1 (0.93%) 2,572 27.63 0 0 10,700 11,700 9,700
07/09/2026 10,700 0 (0%) 4,589 49.32 0 0 10,700 11,700 9,700
04/09/2026 10,700 0 (0%) 8,928 95.45 0 0 10,700 11,700 9,700
03/09/2026 10,700 0 (0%) 14,965 159.91 0 0 10,700 11,700 9,700
28/08/2026 10,700 0 (0%) 295 3.16 0 0 10,700 11,700 9,700
27/08/2026 10,700 0 (0%) 3,735 39.6 0 0 10,700 11,700 9,700
26/08/2026 10,700 0 (0%) 3,928 41.66 0 0 10,700 11,700 9,700
25/08/2026 10,700 -0.1 (-0.93%) 4,075 43.76 0 0 10,800 11,800 9,800
24/08/2026 10,800 0.1 (0.93%) 7,796 83.17 0 0 10,700 11,700 9,700
21/08/2026 10,700 0.1 (0.94%) 2,016 21.37 0 0 10,600 11,600 9,600
20/08/2026 10,600 0 (0%) 1,605 16.87 0 0 10,600 11,600 9,600
19/08/2026 10,600 0 (0%) 7,007 72.92 0 0 10,600 11,600 9,600
18/08/2026 10,600 -0.2 (-1.85%) 1,927 20.71 0 0 10,800 11,800 9,800
17/08/2026 10,800 0 (0%) 18,698 196.47 0 0 10,800 11,800 9,800
14/08/2026 10,800 0.2 (1.89%) 4,106 43.85 0 0 10,600 11,600 9,600
13/08/2026 10,600 -0.2 (-1.85%) 3,180 34.11 0 0 10,800 11,800 9,800
12/08/2026 10,800 0.1 (0.93%) 22,673 243.69 0 0 10,700 11,700 9,700
11/08/2026 10,700 0 (0%) 3,860 41.36 0 0 10,700 11,700 9,700
10/08/2026 10,700 -0.1 (-0.93%) 6,264 66.86 0 0 10,800 11,800 9,800
07/08/2026 10,800 0.1 (0.93%) 10,680 113.33 0 0 10,700 11,700 9,700
06/08/2026 10,700 0.1 (0.94%) 7,382 77.47 0 0 10,600 11,600 9,600
05/08/2026 10,600 0 (0%) 6,470 68.79 0 0 10,600 11,600 9,600
04/08/2026 10,600 -0.1 (-0.93%) 6,407 68.38 0 0 10,700 11,700 9,700
03/08/2026 10,700 0.2 (1.9%) 7,769 82.42 0 0 10,500 11,500 9,500
31/07/2026 10,500 -0.1 (-0.94%) 13,988 146.14 0 0 10,600 11,600 9,600
30/07/2026 10,600 0.1 (0.95%) 5,819 61.31 0 0 10,500 11,500 9,500
29/07/2026 10,500 0.2 (1.94%) 2,630 27.18 0 0 10,300 11,300 9,300
28/07/2026 10,300 -0.2 (-1.9%) 19,341 198.95 0 0 10,500 11,500 9,500
27/07/2026 10,500 -0.2 (-1.87%) 12,517 132.69 0 0 10,700 11,700 9,700
24/07/2026 10,700 -0.1 (-0.93%) 18,814 201.67 0 0 10,800 11,800 9,800
23/07/2026 10,800 0 (0%) 3,093 33.42 0 0 10,800 11,800 9,800
22/07/2026 10,800 -0.1 (-0.92%) 7,842 83.99 0 0 10,900 11,900 9,900
21/07/2026 10,900 0.1 (0.93%) 4,426 48.45 0 0 10,800 11,800 9,800
20/07/2026 10,800 -0.5 (-4.42%) 5,902 64.5 0 0 11,300 12,400 10,200
17/07/2026 11,300 0.1 (0.89%) 2,016 22.22 0 0 11,200 12,300 10,100
16/07/2026 11,200 0.1 (0.9%) 12,202 135.23 0 0 11,100 12,200 10,000
15/07/2026 11,100 -0.2 (-1.77%) 8,298 93. 0 0 11,300 12,400 10,200
14/07/2026 11,300 0.2 (1.8%) 8,587 96.18 0 0 11,100 12,200 10,000
13/07/2026 11,100 -0.9 (-7.5%) 81,597 936.24 0 0 12,000 13,200 10,800
10/07/2026 12,000 -0.4 (-3.23%) 9,770 119.64 0 0 12,400 13,600 11,200
09/07/2026 12,400 0.6 (5.08%) 56,822 693.49 0 0 11,800 12,900 10,700
08/07/2026 11,800 0.1 (0.85%) 12,562 148.86 0 0 11,700 12,800 10,600
07/07/2026 11,700 0.1 (0.86%) 4,351 50.1 0 0 11,600 12,700 10,500
06/07/2026 11,600 -0.1 (-0.85%) 15,031 173.71 0 0 11,700 12,800 10,600
03/07/2026 11,700 -0.1 (-0.85%) 23,342 273.55 0 0 11,800 12,900 10,700
02/07/2026 11,800 -0.3 (-2.48%) 4,755 56.48 0 0 12,100 13,300 10,900
01/07/2026 12,100 0.5 (4.31%) 43,485 515.77 0 0 11,600 12,700 10,500
30/06/2026 11,600 -0.2 (-1.69%) 23,317 274.44 0 0 11,800 12,900 10,700
29/06/2026 11,800 -0.1 (-0.84%) 39,358 461.72 0 0 11,900 13,000 10,800
26/06/2026 11,900 -0.1 (-0.83%) 25,539 298.78 0 0 12,000 13,200 10,800
25/06/2026 12,000 0.1 (0.84%) 52,321 638.79 0 0 11,900 13,000 10,800
24/06/2026 12,800 -0.4 (-3.03%) 97,630 1,277.08 0 0 13,200 14,500 11,900
23/06/2026 13,200 -0.2 (-1.49%) 95,930 1,268.24 0 0 13,400 14,700 12,100
22/06/2026 13,400 1.2 (9.84%) 162,157 2,125.03 0 0 12,200 13,400 11,000
19/06/2026 12,200 0.3 (2.52%) 42,808 518.68 0 0 11,900 13,000 10,800
18/06/2026 11,900 0.5 (4.39%) 50,740 600.5 0 0 11,400 12,500 10,300
17/06/2026 11,400 0 (0%) 5,715 65.32 0 0 11,400 12,500 10,300
16/06/2026 11,400 -0.2 (-1.72%) 20,696 237.02 0 0 11,600 12,700 10,500
15/06/2026 11,600 0.2 (1.75%) 6,285 72.21 0 0 11,400 12,500 10,300
12/06/2026 11,400 0.1 (0.88%) 14,323 162.92 0 0 11,300 12,400 10,200
11/06/2026 11,300 0 (0%) 2,981 33.69 0 0 11,300 12,400 10,200
10/06/2026 11,300 0.1 (0.89%) 26,455 297.85 0 0 11,200 12,300 10,100
09/06/2026 11,200 0 (0%) 355 3.98 286,253 2,891.16 11,200 12,300 10,100
08/06/2026 11,200 0 (0%) 882 9.88 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 2,878 32.23 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 1,264 14.16 0 0 11,200 12,300 10,100
03/06/2026 11,200 0.1 (0.9%) 13,903 153.57 0 0 11,100 12,200 10,000
02/06/2026 11,100 -0.1 (-0.89%) 7,769 86.53 0 0 11,200 12,300 10,100
01/06/2026 11,200 -0.1 (-0.88%) 2,683 30.05 0 0 11,300 12,400 10,200
29/05/2026 11,300 0 (0%) 536 6.04 0 0 11,300 12,400 10,200
28/05/2026 11,300 0 (0%) 907 10.25 0 0 11,300 12,400 10,200
27/05/2026 11,300 0.1 (0.89%) 9,035 103.09 0 0 11,200 12,300 10,100
26/05/2026 11,200 0.1 (0.9%) 2,459 27.32 0 0 11,100 12,200 10,000
25/05/2026 11,100 0 (0%) 1,418 15.75 0 0 11,100 12,200 10,000
22/05/2026 11,100 -0.2 (-1.77%) 11,518 129.98 0 0 11,300 12,400 10,200
21/05/2026 11,300 0 (0%) 110 1.24 0 0 11,300 12,400 10,200
20/05/2026 11,300 0 (0%) 2,124 23.85 0 0 11,300 12,400 10,200
19/05/2026 11,300 0.1 (0.89%) 3,520 39.67 0 0 11,200 12,300 10,100
18/05/2026 11,200 -0.1 (-0.88%) 2,446 27.46 0 0 11,300 12,400 10,200
15/05/2026 11,300 0.1 (0.89%) 8,807 98.88 0 0 11,200 12,300 10,100
14/05/2026 11,200 0 (0%) 5,541 61.8 0 0 11,200 12,300 10,100
13/05/2026 11,200 0 (0%) 801 8.97 0 0 11,200 12,300 10,100
12/05/2026 11,200 0 (0%) 4,038 45.22 0 0 11,200 12,300 10,100
11/05/2026 11,200 0 (0%) 6,850 76.55 0 0 11,200 12,300 10,100
08/05/2026 11,200 0 (0%) 524 5.87 0 0 11,200 12,300 10,100
07/05/2026 11,200 0.1 (0.9%) 1,440 16.09 0 0 11,100 12,200 10,000
06/05/2026 11,100 -0.1 (-0.89%) 1,455 16.15 0 0 11,200 12,300 10,100
05/05/2026 11,200 -0.1 (-0.88%) 1,183 13.24 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 4,249 47.65 0 0 11,300 12,400 10,200
29/04/2026 11,300 0 (0%) 1,954 22.09 0 0 11,300 12,400 10,200
28/04/2026 11,300 0 (0%) 948 10.72 0 0 11,300 12,400 10,200
24/04/2026 11,300 -0.1 (-0.88%) 2,813 31.79 0 0 11,400 12,500 10,300
23/04/2026 11,400 0.1 (0.88%) 9,577 107.59 0 0 11,300 12,400 10,200
22/04/2026 11,300 0 (0%) 2,824 31.79 0 0 11,300 12,400 10,200
21/04/2026 11,300 0 (0%) 6,729 75.45 0 0 11,300 12,400 10,200
20/04/2026 11,300 0 (0%) 4,218 47.56 0 0 11,300 12,400 10,200
17/04/2026 11,300 0.1 (0.89%) 7,177 80.48 0 0 11,200 12,300 10,100
16/04/2026 11,200 0 (0%) 2,146 24.03 0 0 11,200 12,300 10,100
15/04/2026 11,200 0 (0%) 561 6.29 0 0 11,200 12,300 10,100
14/04/2026 11,200 0 (0%) 4,134 46.31 0 0 11,200 12,300 10,100
13/04/2026 11,200 -0.1 (-0.88%) 7,812 88.6 0 0 11,300 12,400 10,200
10/04/2026 11,300 0 (0%) 3,320 37.65 0 0 11,300 12,400 10,200
09/04/2026 11,300 0 (0%) 9,201 103.91 0 0 11,300 12,400 10,200
08/04/2026 11,300 0.3 (2.73%) 16,227 181.75 0 0 11,000 12,100 9,900
07/04/2026 11,000 0 (0%) 692 7.61 0 0 11,000 12,100 9,900
06/04/2026 11,000 0 (0%) 1,852 20.4 0 0 11,000 12,100 9,900

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