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 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/10/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/09/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400
29/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
28/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/09/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400
24/09/2026 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 8,200 6,200
23/09/2026 7,200 -0.4 (-5.26%) 400 2.88 0 0 7,600 8,700 6,500
22/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/09/2026 7,600 0 (0%) 68 0.45 0 0 7,600 8,700 6,500
04/09/2026 7,600 -0.1 (-1.3%) 300 2.28 0 0 7,700 8,800 6,600
03/09/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
27/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/08/2026 7,700 0.9 (13.24%) 100 0.77 0 0 6,800 7,800 5,800
25/08/2026 7,000 -0.7 (-9.09%) 898 6.08 0 0 7,700 8,800 6,600
24/08/2026 7,700 -0.1 (-1.28%) 100 0.77 0 0 7,800 8,900 6,700
21/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
14/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
12/08/2026 7,800 0.5 (6.85%) 100 0.78 0 0 7,300 8,300 6,300
11/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/08/2026 7,300 0 (0%) 1,500 11 0 0 7,300 8,300 6,300
07/08/2026 7,600 0 (0%) 300 2.18 0 0 7,600 8,700 6,500
06/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/08/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
04/08/2026 7,600 -0.2 (-2.56%) 100 0.76 0 0 7,800 8,900 6,700
03/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
31/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
28/07/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
27/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/07/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,700 6,500
22/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/07/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
20/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/07/2026 7,600 0 (0%) 2,002 15.12 0 0 7,600 8,700 6,500
10/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
09/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
08/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
06/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
03/07/2026 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,600 6,400
02/07/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
01/07/2026 7,500 0.1 (1.35%) 200 1.5 0 0 7,400 8,500 6,300
30/06/2026 7,400 0 (0%) 1,000 7.4 0 0 7,400 8,500 6,300
29/06/2026 7,400 0 (0%) 1,400 10.36 0 0 7,400 8,500 6,300
26/06/2026 7,400 0 (0%) 78 0.51 0 0 7,400 8,500 6,300
25/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/06/2026 7,400 0 (0%) 4 0.03 0 0 7,400 8,500 6,300
19/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
18/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/06/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/06/2026 7,400 0 (0%) 500 3.7 0 0 7,400 8,500 6,300
15/06/2026 7,100 -0.5 (-6.58%) 601 4.47 0 0 7,600 8,700 6,500
12/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/06/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/06/2026 7,600 -0.1 (-1.3%) 7,800 59.28 0 0 7,700 8,800 6,600
09/06/2026 7,700 0.7 (10%) 100 0.77 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/06/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/06/2026 7,000 -0.7 (-9.09%) 2,030 14.21 0 0 7,700 8,800 6,600
01/06/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
29/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/05/2026 7,700 0.7 (10%) 100 0.77 0 0 7,000 8,000 6,000
27/05/2026 7,000 0 (0%) 3 0.02 0 0 7,000 8,000 6,000
26/05/2026 7,000 -0.7 (-9.09%) 313 2.2 0 0 7,700 8,800 6,600
25/05/2026 7,700 0 (0%) 2 0.02 0 0 7,700 8,800 6,600
22/05/2026 7,700 0 (0%) 4 0.03 0 0 7,700 8,800 6,600
21/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/05/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
18/05/2026 7,800 0.2 (2.63%) 285 2.2 0 0 7,600 8,700 6,500
15/05/2026 7,600 -0.1 (-1.3%) 700 5.32 0 0 7,700 8,800 6,600
14/05/2026 7,700 -0.2 (-2.53%) 602 4.64 0 0 7,900 9,000 6,800
13/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/05/2026 7,900 0.4 (5.33%) 129 1.01 0 0 7,500 8,600 6,400
08/05/2026 7,500 -0.5 (-6.25%) 500 3.75 0 0 8,000 9,200 6,800
07/05/2026 7,900 0.3 (3.95%) 200 1.59 0 0 7,600 8,700 6,500
06/05/2026 7,500 0.5 (7.14%) 2,400 18.26 0 0 7,000 8,000 6,000
05/05/2026 7,000 -1 (-12.5%) 700 4.9 0 0 8,000 9,200 6,800
04/05/2026 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.4 (5.63%) 500 3.75 0 0 7,100 8,100 6,100
28/04/2026 7,000 -0.9 (-11.39%) 900 6.39 0 0 7,900 9,000 6,800
24/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
23/04/2026 7,900 0 (0%) 320 2.53 0 0 7,900 9,000 6,800
22/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/04/2026 7,900 -0.1 (-1.25%) 1,101 8.7 0 0 8,000 9,200 6,800
20/04/2026 8,000 0 (0%) 64 0.51 0 0 8,000 9,200 6,800
17/04/2026 8,000 0 (0%) 753 6.03 0 0 8,000 9,200 6,800
16/04/2026 7,900 -0.1 (-1.25%) 321 2.57 0 0 8,000 9,200 6,800
15/04/2026 8,000 0 (0%) 75 0.6 0 0 8,000 9,200 6,800
14/04/2026 8,000 0 (0%) 3,846 30.77 0 0 8,000 9,200 6,800
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/04/2026 8,000 0 (0%) 1,300 10.4 0 0 8,000 9,200 6,800
09/04/2026 8,000 0 (0%) 7 0.06 0 0 8,000 9,200 6,800
08/04/2026 8,000 0 (0%) 62 0.43 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800

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