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 21,600 0.05 (0.23%) 55,500 1,204.75 0 0 21,550 23,050 20,050
01/10/2026 21,550 0 (0%) 13,300 286.47 0 0 21,550 23,050 20,050
30/09/2026 21,550 -0.05 (-0.23%) 50,400 1,096.99 0 0 21,600 23,100 20,100
29/09/2026 21,600 -0.2 (-0.92%) 18,500 403.72 0 0 21,800 23,300 20,300
28/09/2026 21,800 0.3 (1.4%) 62,000 1,351.34 0 0 21,500 23,000 20,000
25/09/2026 21,500 -0.05 (-0.23%) 10,600 229.11 0 0 21,550 23,050 20,050
24/09/2026 21,550 -0.35 (-1.6%) 14,200 306.98 0 0 21,900 23,400 20,400
23/09/2026 21,900 0.25 (1.15%) 57,300 1,251.73 0 0 21,650 23,150 20,150
22/09/2026 21,650 -0.05 (-0.23%) 10,900 235.45 0 0 21,700 23,200 20,200
21/09/2026 21,700 0.3 (1.4%) 46,600 1,009.13 0 0 21,400 22,850 19,950
18/09/2026 21,400 0.35 (1.66%) 20,500 435.64 0 0 21,050 22,500 19,600
17/09/2026 21,050 0.1 (0.48%) 16,200 339.97 0 0 20,950 22,400 19,500
16/09/2026 20,950 -0.15 (-0.71%) 11,000 231.22 0 0 21,100 22,550 19,650
15/09/2026 21,100 0 (0%) 111,500 2,357.07 0 0 21,100 22,550 19,650
14/09/2026 21,100 -0.15 (-0.71%) 6,700 142.08 0 0 21,250 22,700 19,800
11/09/2026 21,250 -0.2 (-0.93%) 4,900 104.53 0 0 21,450 22,950 19,950
10/09/2026 21,450 -0.1 (-0.46%) 13,200 283.78 0 0 21,550 23,050 20,050
09/09/2026 21,550 0 (0%) 6,200 134.04 0 0 21,550 23,050 20,050
08/09/2026 21,550 -0.1 (-0.46%) 1,300 28.06 0 0 21,650 23,150 20,150
07/09/2026 21,650 -0.05 (-0.23%) 18,200 393.87 0 0 21,700 23,200 20,200
04/09/2026 21,700 0.1 (0.46%) 1,300 28.16 0 0 21,600 23,100 20,100
03/09/2026 21,600 -0.05 (-0.23%) 16,300 351.91 0 0 21,650 23,150 20,150
28/08/2026 21,650 0.05 (0.23%) 6,900 148.92 0 0 21,600 23,100 20,100
27/08/2026 21,600 -0.1 (-0.46%) 7,100 153.51 0 0 21,700 23,200 20,200
26/08/2026 21,700 0.35 (1.64%) 67,400 1,460.59 0 0 21,350 22,800 19,900
25/08/2026 21,350 -0.15 (-0.7%) 34,000 729.69 0 0 21,500 23,000 20,000
24/08/2026 21,500 -0.15 (-0.69%) 55,600 1,198.89 0 0 21,650 23,150 20,150
21/08/2026 21,650 0.75 (3.59%) 36,700 766.11 0 0 20,900 22,350 19,450
20/08/2026 20,900 0.2 (0.97%) 17,600 374.04 0 0 20,700 22,100 19,300
19/08/2026 20,700 -0.7 (-3.27%) 6,400 134.35 0 0 21,400 22,850 19,950
18/08/2026 21,400 0.2 (0.94%) 9,000 191.07 0 0 21,200 22,650 19,750
17/08/2026 21,200 -0.1 (-0.47%) 20,700 441.58 0 0 21,300 22,750 19,850
14/08/2026 21,300 -0.1 (-0.47%) 4,800 102.06 0 0 21,400 22,850 19,950
13/08/2026 21,400 -0.6 (-2.73%) 10,300 223.35 0 0 22,000 23,500 20,500
12/08/2026 22,000 0.75 (3.53%) 21,200 457.04 0 0 21,250 22,700 19,800
11/08/2026 21,250 0 (0%) 22,400 469.28 0 0 21,250 22,700 19,800
10/08/2026 21,250 0 (0%) 33,100 705.8 0 0 21,250 22,700 19,800
07/08/2026 21,250 -0.05 (-0.23%) 13,700 290.97 0 0 21,300 22,750 19,850
06/08/2026 21,300 0 (0%) 4,200 88.99 0 0 21,300 22,750 19,850
05/08/2026 21,300 -0.1 (-0.47%) 8,500 180.4 0 0 21,400 22,850 19,950
04/08/2026 21,400 0.15 (0.71%) 25,200 537.53 0 0 21,250 22,700 19,800
03/08/2026 21,250 0 (0%) 29,200 613.99 0 0 21,250 22,700 19,800
31/07/2026 21,250 -0.1 (-0.47%) 3,300 70.31 0 0 21,350 22,800 19,900
30/07/2026 21,350 0.1 (0.47%) 16,700 357.78 0 0 21,250 22,700 19,800
29/07/2026 21,250 0.85 (4.17%) 33,100 700.14 0 0 20,400 21,800 19,000
28/07/2026 20,400 0.1 (0.49%) 26,800 544.42 0 0 20,300 21,700 18,900
27/07/2026 20,300 -0.7 (-3.33%) 18,900 387.3 0 0 21,000 22,450 19,550
24/07/2026 21,000 -0.3 (-1.41%) 26,200 546.3 0 0 21,300 22,750 19,850
23/07/2026 21,300 -0.1 (-0.47%) 36,300 752.75 0 0 21,400 22,850 19,950
22/07/2026 21,400 0 (0%) 68,400 1,435. 0 0 21,400 22,850 19,950
21/07/2026 21,400 -0.25 (-1.15%) 52,100 1,118.12 0 0 21,650 23,150 20,150
20/07/2026 21,650 -0.4 (-1.81%) 40,100 876.87 0 0 22,050 23,550 20,550
17/07/2026 22,050 0.05 (0.23%) 8,000 175.96 0 0 22,000 23,500 20,500
16/07/2026 22,000 -0.4 (-1.79%) 35,500 779.43 0 0 22,400 23,950 20,850
15/07/2026 22,400 0.25 (1.13%) 22,500 496.8 0 0 22,150 23,700 20,600
14/07/2026 22,150 -0.5 (-2.21%) 50,600 1,126.62 0 0 22,650 24,200 21,100
13/07/2026 22,650 -0.2 (-0.88%) 58,700 1,323.63 0 0 22,850 24,400 21,300
10/07/2026 22,850 -0.15 (-0.65%) 53,900 1,218.23 0 0 23,000 24,600 21,400
09/07/2026 23,000 -0.05 (-0.22%) 18,600 423.26 0 0 23,050 24,650 21,450
08/07/2026 23,050 0.25 (1.1%) 20,300 460.99 0 0 22,800 24,350 21,250
07/07/2026 22,800 -0.1 (-0.44%) 61,900 1,411.08 0 0 22,900 24,500 21,300
06/07/2026 22,900 -0.35 (-1.51%) 67,900 1,566.03 0 0 23,250 24,850 21,650
03/07/2026 23,250 -0.05 (-0.21%) 28,600 667.42 0 0 23,300 24,900 21,700
02/07/2026 23,300 -0.05 (-0.21%) 40,100 933.05 0 0 23,350 24,950 21,750
01/07/2026 23,350 -0.45 (-1.89%) 20,200 471.55 0 0 23,800 25,450 22,150
30/06/2026 23,800 0.2 (0.85%) 35,100 825.65 0 0 23,600 25,250 21,950
29/06/2026 23,600 0.4 (1.72%) 23,300 556.13 0 0 23,200 24,800 21,600
26/06/2026 23,200 -0.7 (-2.93%) 50,700 1,173.25 0 0 23,900 25,550 22,250
25/06/2026 23,900 0.8 (3.46%) 52,500 1,220.16 0 0 23,100 24,700 21,500
24/06/2026 23,100 -0.35 (-1.49%) 25,400 588.54 0 0 23,450 25,050 21,850
23/06/2026 23,450 -0.35 (-1.47%) 64,200 1,512.46 0 0 23,800 25,450 22,150
22/06/2026 23,800 -0.25 (-1.04%) 14,600 347.89 0 0 24,050 25,700 22,400
19/06/2026 24,050 -0.45 (-1.84%) 45,100 1,069.22 0 0 24,500 26,200 22,800
18/06/2026 24,500 -0.25 (-1.01%) 9,300 228.03 0 0 24,750 26,450 23,050
17/06/2026 24,750 0.05 (0.2%) 112,000 2,762.24 0 0 24,700 26,400 23,000
16/06/2026 24,700 0 (0%) 95,400 2,351.78 0 0 24,700 26,400 23,000
15/06/2026 24,700 0 (0%) 74,900 1,847.57 0 0 24,700 26,400 23,000
12/06/2026 24,700 0.1 (0.41%) 24,500 602.09 0 0 24,600 26,300 22,900
11/06/2026 24,600 -0.1 (-0.4%) 65,900 1,607.33 0 0 24,700 26,400 23,000
10/06/2026 24,700 0 (0%) 59,800 1,470.92 0 0 24,700 26,400 23,000
09/06/2026 24,700 0.2 (0.82%) 54,700 1,340.79 0 0 24,500 26,200 22,800
08/06/2026 24,500 -0.15 (-0.61%) 147,600 3,637.9 0 0 24,650 26,350 22,950
05/06/2026 24,650 0.05 (0.2%) 23,200 571.89 0 0 24,600 26,300 22,900
04/06/2026 24,600 -0.05 (-0.2%) 121,100 2,982.15 0 0 24,650 26,350 22,950
03/06/2026 24,650 0 (0%) 54,100 1,334.07 0 0 24,650 26,350 22,950
02/06/2026 24,650 0 (0%) 88,800 2,192.8 0 0 24,650 26,350 22,950
01/06/2026 24,650 0.65 (2.71%) 225,600 5,522.69 0 0 24,000 25,650 22,350
29/05/2026 24,000 0.15 (0.63%) 114,300 2,738.71 0 0 23,850 25,500 22,200
28/05/2026 23,850 0.2 (0.85%) 177,400 4,234.43 0 0 23,650 25,300 22,000
27/05/2026 23,650 0.05 (0.21%) 18,600 439.25 0 0 23,600 25,250 21,950
26/05/2026 23,600 0.15 (0.64%) 42,100 990.52 0 0 23,450 25,050 21,850
25/05/2026 23,450 0.25 (1.08%) 85,000 1,993.28 0 0 23,200 24,800 21,600
22/05/2026 23,200 0.05 (0.22%) 109,100 2,516.48 0 0 23,150 24,750 21,550
21/05/2026 23,150 -0.15 (-0.64%) 120,800 2,782.53 0 0 23,300 24,900 21,700
20/05/2026 23,300 0 (0%) 75,100 1,741.17 0 0 23,300 24,900 21,700
19/05/2026 23,300 0 (0%) 56,100 1,307.68 0 0 23,300 24,900 21,700
18/05/2026 23,300 0.15 (0.65%) 117,000 2,722.06 0 0 23,150 24,750 21,550
15/05/2026 23,150 0.15 (0.65%) 10,800 250.32 0 0 23,000 24,600 21,400
14/05/2026 23,000 -0.1 (-0.43%) 61,500 1,419.33 0 0 23,100 24,700 21,500
13/05/2026 23,100 -0.1 (-0.43%) 57,100 1,320.21 0 0 23,200 24,800 21,600
12/05/2026 23,200 -0.4 (-1.69%) 152,800 3,563.72 0 0 23,600 25,250 21,950
11/05/2026 23,600 -0.2 (-0.84%) 146,900 3,441.2 0 0 23,800 25,450 22,150
08/05/2026 23,800 0.1 (0.42%) 56,300 1,338.12 0 0 23,700 25,350 22,050
07/05/2026 23,700 0.2 (0.85%) 95,000 2,265.01 0 0 23,500 25,100 21,900
06/05/2026 23,500 -0.2 (-0.84%) 97,500 2,303.31 0 0 23,700 25,350 22,050
05/05/2026 23,700 -0.15 (-0.63%) 59,700 1,419.54 0 0 23,850 25,500 22,200
04/05/2026 23,850 -0.1 (-0.42%) 63,200 1,508.22 0 0 23,950 25,600 22,300
29/04/2026 23,950 -0.55 (-2.24%) 107,100 2,549.98 0 0 24,500 26,200 22,800
28/04/2026 24,500 0.15 (0.62%) 72,800 1,774.44 0 0 24,350 26,050 22,650
24/04/2026 24,350 0.6 (2.53%) 167,000 4,040.05 0 0 23,750 25,400 22,100
23/04/2026 23,750 0 (0%) 43,700 1,041.52 0 0 23,750 25,400 22,100
22/04/2026 23,750 -0.45 (-1.86%) 16,600 396.41 0 0 24,200 25,850 22,550
21/04/2026 24,200 -0.05 (-0.21%) 89,200 2,156.14 0 0 24,250 25,900 22,600
20/04/2026 24,250 0.55 (2.32%) 152,800 3,658.89 0 0 23,700 25,350 22,050
17/04/2026 23,700 0.05 (0.21%) 7,300 172.43 0 0 23,650 25,300 22,000
16/04/2026 23,650 0 (0%) 56,600 1,336.83 0 0 23,650 25,300 22,000
15/04/2026 23,650 0.1 (0.42%) 99,300 2,340.54 0 0 23,550 25,150 21,950
14/04/2026 23,550 0 (0%) 22,600 532.67 0 0 23,550 25,150 21,950
13/04/2026 23,550 -0.1 (-0.42%) 41,900 987.67 0 0 23,650 25,300 22,000
10/04/2026 23,650 -0.35 (-1.46%) 107,700 2,557.84 0 0 24,000 25,650 22,350
09/04/2026 24,000 -0.05 (-0.21%) 66,000 1,575.99 0 0 24,050 25,700 22,400
08/04/2026 24,050 0.25 (1.05%) 122,300 2,917.67 0 0 23,800 25,450 22,150
07/04/2026 23,800 0.15 (0.63%) 58,100 1,368.39 0 0 23,650 25,300 22,000
06/04/2026 23,650 -0.55 (-2.27%) 90,800 2,161.78 0 0 24,200 25,850 22,550

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