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 8,000 0 (0%) 23,501 187.76 0 0 8,000 9,200 6,800
01/10/2026 8,200 0 (0%) 4,701 37.74 0 0 8,200 9,400 7,000
30/09/2026 8,200 0.1 (1.23%) 700 5.74 0 0 8,100 9,300 6,900
29/09/2026 8,200 0.2 (2.5%) 7,981 64.47 0 0 8,000 9,200 6,800
28/09/2026 8,200 0 (0%) 7,100 56.57 0 0 8,200 9,400 7,000
25/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/09/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
23/09/2026 8,200 0.1 (1.23%) 9,101 74.62 0 0 8,100 9,300 6,900
22/09/2026 8,100 0 (0%) 43,400 351.54 0 0 8,100 9,300 6,900
21/09/2026 8,100 0 (0%) 20,100 162.3 0 0 8,100 9,300 6,900
18/09/2026 8,200 0.2 (2.5%) 41,401 335.1 0 0 8,000 9,200 6,800
17/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/09/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/09/2026 8,000 0 (0%) 15,901 126.98 0 0 8,000 9,200 6,800
14/09/2026 8,000 0 (0%) 4,802 38.21 0 0 8,000 9,200 6,800
11/09/2026 8,100 0.1 (1.25%) 10,000 80 0 0 8,000 9,200 6,800
10/09/2026 8,000 -0.3 (-3.61%) 7,410 59.2 0 0 8,300 9,500 7,100
09/09/2026 8,300 0 (0%) 2 0.02 0 0 8,300 9,500 7,100
08/09/2026 8,300 0 (0%) 10,802 89.66 0 0 8,300 9,500 7,100
07/09/2026 8,300 0 (0%) 5 0.04 0 0 8,300 9,500 7,100
04/09/2026 8,400 0.2 (2.44%) 1,410 11.69 0 0 8,200 9,400 7,000
03/09/2026 8,200 0.1 (1.23%) 2,010 16.48 0 0 8,100 9,300 6,900
28/08/2026 8,300 0.3 (3.75%) 10,501 84.89 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 50 0.38 0 0 8,000 9,200 6,800
24/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/08/2026 8,000 0.1 (1.27%) 121 0.95 0 0 7,900 9,000 6,800
19/08/2026 8,000 0.1 (1.27%) 5,403 42.6 0 0 7,900 9,000 6,800
18/08/2026 7,900 0 (0%) 7,000 55.3 0 0 7,900 9,000 6,800
17/08/2026 8,000 0.1 (1.27%) 45,101 356.31 0 0 7,900 9,000 6,800
14/08/2026 8,200 0.3 (3.8%) 4,601 36.49 0 0 7,900 9,000 6,800
13/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/08/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/08/2026 7,900 0 (0%) 201 1.59 0 0 7,900 9,000 6,800
10/08/2026 8,000 0.1 (1.27%) 1,100 8.7 0 0 7,900 9,000 6,800
07/08/2026 8,000 0.1 (1.27%) 500 3.96 0 0 7,900 9,000 6,800
06/08/2026 8,000 0 (0%) 553 4.36 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 20 0.16 0 0 8,000 9,200 6,800
04/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/08/2026 8,000 -0.1 (-1.23%) 200 1.56 0 0 8,100 9,300 6,900
31/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
24/07/2026 8,100 0.1 (1.25%) 3,200 25.92 0 0 8,000 9,200 6,800
23/07/2026 8,200 0.3 (3.8%) 2,120 17.03 0 0 7,900 9,000 6,800
22/07/2026 7,900 0.1 (1.28%) 2,922 22.99 0 0 7,800 8,900 6,700
21/07/2026 7,900 0 (0%) 7,200 56.17 0 0 7,900 9,000 6,800
20/07/2026 8,000 0 (0%) 2,922 23.05 0 0 8,000 9,200 6,800
17/07/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 9,000 6,800
16/07/2026 8,000 0.5 (6.67%) 8,322 66.08 0 0 7,500 8,600 6,400
15/07/2026 7,500 -0.5 (-6.25%) 300 2.25 0 0 8,000 9,200 6,800
14/07/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/07/2026 8,000 0 (0%) 1,600 12.8 0 0 8,000 9,200 6,800
10/07/2026 8,000 0 (0%) 102 0.82 0 0 8,000 9,200 6,800
09/07/2026 8,000 0 (0%) 12 0.1 0 0 8,000 9,200 6,800
08/07/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 9,000 6,800
07/07/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
06/07/2026 7,900 0 (0%) 15 0.12 0 0 7,900 9,000 6,800
03/07/2026 8,200 0.3 (3.8%) 2,300 18.25 0 0 7,900 9,000 6,800
02/07/2026 7,900 0 (0%) 111 0.88 0 0 7,900 9,000 6,800
01/07/2026 8,000 0.1 (1.27%) 14,200 112.15 0 0 7,900 9,000 6,800
30/06/2026 8,000 0 (0%) 1,200 9.47 0 0 8,000 9,200 6,800
29/06/2026 8,100 0 (0%) 3,117 24.95 0 0 8,100 9,300 6,900
26/06/2026 8,200 0.1 (1.23%) 3,518 28.49 0 0 8,100 9,300 6,900
25/06/2026 8,200 0 (0%) 400 3.25 0 0 8,200 9,400 7,000
24/06/2026 8,200 0.1 (1.23%) 115 0.93 0 0 8,100 9,300 6,900
23/06/2026 8,200 -0.1 (-1.2%) 1,407 11.36 0 0 8,300 9,500 7,100
22/06/2026 8,400 0.1 (1.2%) 5,533 45.82 0 0 8,300 9,500 7,100
19/06/2026 8,200 0 (0%) 3,109 25.78 0 0 8,200 9,400 7,000
18/06/2026 8,100 0 (0%) 2,100 17.19 0 0 8,100 9,300 6,900
17/06/2026 8,100 -0.1 (-1.22%) 1,800 14.58 642,048 4,494.34 8,200 9,400 7,000
16/06/2026 8,200 0 (0%) 3,700 30.18 0 0 8,200 9,400 7,000
15/06/2026 8,100 0 (0%) 300 2.45 0 0 8,100 9,300 6,900
12/06/2026 8,100 0 (0%) 1,100 8.91 0 0 8,100 9,300 6,900
11/06/2026 8,100 -0.1 (-1.22%) 405 3.29 0 0 8,200 9,400 7,000
10/06/2026 8,300 0.1 (1.22%) 12,600 103.38 0 0 8,200 9,400 7,000
09/06/2026 8,200 0 (0%) 101 0.83 0 0 8,200 9,400 7,000
08/06/2026 8,100 -0.3 (-3.57%) 1,500 12.31 0 0 8,400 9,600 7,200
05/06/2026 8,500 0 (0%) 11,700 98.51 0 0 8,500 9,700 7,300
04/06/2026 8,600 0.1 (1.18%) 2,000 17.01 0 0 8,500 9,700 7,300
03/06/2026 8,600 0 (0%) 4,804 40.62 0 0 8,600 9,800 7,400
02/06/2026 8,800 0 (0%) 7,024 60.71 0 0 8,800 10,100 7,500
01/06/2026 8,900 0 (0%) 1,401 12.32 0 0 8,900 10,200 7,600
29/05/2026 9,000 0.1 (1.12%) 1,000 8.87 0 0 8,900 10,200 7,600
28/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/05/2026 8,700 0.1 (1.16%) 3,500 31.09 0 0 8,600 9,800 7,400
26/05/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,800 7,400
25/05/2026 8,700 0 (0%) 1,600 13.76 0 0 8,700 10,000 7,400
22/05/2026 8,900 0.2 (2.3%) 1,400 12.22 0 0 8,700 10,000 7,400
21/05/2026 8,600 -0.1 (-1.15%) 1,000 8.66 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 3,000 26.01 0 0 8,700 10,000 7,400
19/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/05/2026 8,700 0 (0%) 17,500 151.93 0 0 8,700 10,000 7,400
15/05/2026 9,000 0.6 (7.14%) 6,600 57.69 0 0 8,400 9,600 7,200
14/05/2026 8,500 0.1 (1.19%) 4,308 36.2 0 0 8,400 9,600 7,200
13/05/2026 8,600 0 (0%) 13,310 112.2 0 0 8,600 9,800 7,400
12/05/2026 8,700 0 (0%) 5,400 46.46 0 0 8,700 10,000 7,400
11/05/2026 8,900 0.1 (1.14%) 6,358 55.14 0 0 8,800 10,100 7,500
08/05/2026 9,000 0.2 (2.27%) 1,400 12.35 0 0 8,800 10,100 7,500
07/05/2026 8,800 0.1 (1.15%) 112 0.99 0 0 8,700 10,000 7,400
06/05/2026 8,700 0 (0%) 24,600 214.07 0 0 8,700 10,000 7,400
05/05/2026 8,800 0.1 (1.15%) 3,200 27.96 0 0 8,700 10,000 7,400
04/05/2026 8,900 -0.3 (-3.26%) 5,800 50.52 0 0 9,200 10,500 7,900
29/04/2026 9,200 0.6 (6.98%) 300 2.76 0 0 8,600 9,800 7,400
28/04/2026 8,800 -0.1 (-1.12%) 9,541 82.03 0 0 8,900 10,200 7,600
24/04/2026 9,000 0.1 (1.12%) 12,900 114.93 0 0 8,900 10,200 7,600
23/04/2026 9,000 0 (0%) 13,410 119.42 0 0 9,000 10,300 7,700
22/04/2026 9,000 -0.4 (-4.26%) 31,901 285.61 0 0 9,400 10,800 8,000
21/04/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
20/04/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
17/04/2026 9,400 0 (0%) 25 0.21 0 0 9,400 10,800 8,000
16/04/2026 9,500 0.2 (2.15%) 1,000 9.38 0 0 9,300 10,600 8,000
15/04/2026 9,300 0 (0%) 12 0.1 0 0 9,300 10,600 8,000
14/04/2026 9,400 0.4 (4.44%) 1,401 13.07 0 0 9,000 10,300 7,700
13/04/2026 9,000 0.2 (2.27%) 1,817 16.41 0 0 8,800 10,100 7,500
10/04/2026 9,000 0 (0%) 2,800 24.63 0 0 9,000 10,300 7,700
09/04/2026 9,000 -0.1 (-1.1%) 2,910 26.23 0 0 9,100 10,400 7,800
08/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/04/2026 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 10,300 7,700
06/04/2026 9,000 0.2 (2.27%) 2,200 19.71 0 0 8,800 10,100 7,500
03/04/2026 9,300 -0.3 (-3.13%) 8,500 74.57 0 0 9,600 11,000 8,200

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