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
07/10/2026 49,500 0.5 (1.02%) 200 9.9 0 0 49,000 56,300 41,700
06/10/2026 49,100 -0.6 (-1.21%) 1,588 77.85 0 0 49,700 57,100 42,300
05/10/2026 49,200 0.2 (0.41%) 2,237 111.16 0 0 49,000 56,300 41,700
02/10/2026 49,000 -0.2 (-0.41%) 2,662 130.33 0 0 49,200 56,500 41,900
01/10/2026 48,800 -0.4 (-0.81%) 3,705 182.21 0 0 49,200 56,500 41,900
30/09/2026 49,300 -0.6 (-1.2%) 2,139 105.19 0 0 49,900 57,300 42,500
29/09/2026 50,000 -0.1 (-0.2%) 6,219 310.42 0 0 50,100 57,600 42,600
28/09/2026 50,300 0.8 (1.62%) 6,313 316.03 0 0 49,500 56,900 42,100
25/09/2026 49,500 -0.5 (-1%) 8,967 443.97 0 0 50,000 57,500 42,500
24/09/2026 50,400 0.8 (1.61%) 6,202 310.32 0 0 49,600 57,000 42,200
23/09/2026 49,700 0.1 (0.2%) 5,924 294.08 0 0 49,600 57,000 42,200
22/09/2026 49,500 -1.7 (-3.32%) 27,744 1,374.96 0 0 51,200 58,800 43,600
21/09/2026 51,300 -1.9 (-3.57%) 21,974 1,125.14 60 3.67 53,200 61,100 45,300
18/09/2026 53,000 -3.7 (-6.53%) 30,405 1,616.26 0 0 56,700 65,200 48,200
17/09/2026 68,700 -0.5 (-0.72%) 76,718 5,270.89 0 0 69,200 79,500 58,900
16/09/2026 68,800 -0.2 (-0.29%) 45,994 3,182.24 30 1.95 69,000 79,300 58,700
15/09/2026 69,100 0.9 (1.32%) 31,436 2,169.39 12 0.78 68,200 78,400 58,000
14/09/2026 68,900 1.2 (1.77%) 49,096 3,346.42 0 0 67,700 77,800 57,600
11/09/2026 67,900 0.1 (0.15%) 7,883 533.74 0 0 67,800 77,900 57,700
10/09/2026 67,800 0.5 (0.74%) 9,637 653.9 0 0 67,300 77,300 57,300
09/09/2026 67,000 -1.8 (-2.62%) 22,025 1,482.96 0 0 68,800 79,100 58,500
08/09/2026 68,800 -0.9 (-1.29%) 12,803 881.13 0 0 69,700 80,100 59,300
07/09/2026 69,500 -0.8 (-1.14%) 14,522 1,012.38 0 0 70,300 80,800 59,800
04/09/2026 70,200 -0.3 (-0.43%) 13,635 958.32 0 0 70,500 81,000 60,000
03/09/2026 70,500 0.4 (0.57%) 20,632 1,454.78 0 0 70,100 80,600 59,600
28/08/2026 70,100 -0.6 (-0.85%) 20,370 1,428.11 0 0 70,700 81,300 60,100
27/08/2026 70,600 0.5 (0.71%) 16,669 1,177.76 0 0 70,100 80,600 59,600
26/08/2026 68,700 -2.7 (-3.78%) 49,628 3,477.2 0 0 71,400 82,100 60,700
25/08/2026 71,700 -0.7 (-0.97%) 6,004 428.53 0 0 72,400 83,200 61,600
24/08/2026 72,100 0 (0%) 7,580 548.48 0 0 72,100 82,900 61,300
21/08/2026 72,800 3 (4.3%) 1,837 132.53 0 0 69,800 80,200 59,400
20/08/2026 70,400 1.3 (1.88%) 5,047 352.42 0 0 69,100 79,400 58,800
19/08/2026 69,300 0.1 (0.14%) 9,709 671.06 0 0 69,200 79,500 58,900
18/08/2026 69,200 0.3 (0.44%) 5,301 366.85 0 0 68,900 79,200 58,600
17/08/2026 68,900 0.5 (0.73%) 103 7.1 0 0 68,400 78,600 58,200
14/08/2026 69,200 0.4 (0.58%) 7,200 492.81 0 0 68,800 79,100 58,500
13/08/2026 68,900 0.1 (0.15%) 4,703 323.42 0 0 68,800 79,100 58,500
12/08/2026 68,900 0.3 (0.44%) 3,641 250.44 0 0 68,600 78,800 58,400
11/08/2026 68,600 -0.1 (-0.15%) 7,311 501.45 0 0 68,700 79,000 58,400
10/08/2026 68,600 0.3 (0.44%) 4,300 295.41 0 0 68,300 78,500 58,100
07/08/2026 68,300 0.9 (1.34%) 6,619 452.2 0 0 67,400 77,500 57,300
06/08/2026 67,800 0.7 (1.04%) 1,900 128.07 0 0 67,100 77,100 57,100
05/08/2026 67,200 0.7 (1.05%) 5,001 335.61 0 0 66,500 76,400 56,600
04/08/2026 66,700 1.1 (1.68%) 5,391 358.29 0 0 65,600 75,400 55,800
03/08/2026 65,800 0.4 (0.61%) 2,100 137.75 0 0 65,400 75,200 55,600
31/07/2026 65,600 0.5 (0.77%) 5,820 380.79 0 0 65,100 74,800 55,400
30/07/2026 65,300 0.3 (0.46%) 4,901 318.86 0 0 65,000 74,700 55,300
29/07/2026 65,200 0.7 (1.09%) 3,800 247.15 0 0 64,500 74,100 54,900
28/07/2026 65,100 -0.2 (-0.31%) 6,500 418.93 0 0 65,300 75,000 55,600
27/07/2026 65,700 0.6 (0.92%) 5,900 385.25 0 0 65,100 74,800 55,400
24/07/2026 65,400 -0.3 (-0.46%) 5,000 325.37 0 0 65,700 75,500 55,900
23/07/2026 66,000 0.5 (0.76%) 900 59.12 0 0 65,500 75,300 55,700
22/07/2026 65,300 -0.1 (-0.15%) 7,500 491.18 0 0 65,400 75,200 55,600
21/07/2026 66,800 2.5 (3.89%) 3,301 215.84 0 0 64,300 73,900 54,700
20/07/2026 64,800 0.5 (0.78%) 5,629 362.13 0 0 64,300 73,900 54,700
17/07/2026 64,500 0.3 (0.47%) 4,400 282.75 0 0 64,200 73,800 54,600
16/07/2026 64,200 0 (0%) 2,801 179.83 0 0 64,200 73,800 54,600
15/07/2026 64,000 -0.2 (-0.31%) 2,900 186.18 0 0 64,200 73,800 54,600
14/07/2026 64,100 -0.1 (-0.16%) 3,000 192.46 0 0 64,200 73,800 54,600
13/07/2026 64,800 0.7 (1.09%) 1,400 89.85 0 0 64,100 73,700 54,500
10/07/2026 64,100 0 (0%) 1,100 70.53 0 0 64,100 73,700 54,500
09/07/2026 65,000 0 (0%) 2,815 180.5 0 0 65,000 74,700 55,300
08/07/2026 64,900 -0.3 (-0.46%) 1,300 84.54 0 0 65,200 74,900 55,500
07/07/2026 65,300 0.1 (0.15%) 720 46.93 0 0 65,200 74,900 55,500
06/07/2026 65,300 -0.1 (-0.15%) 1,604 104.58 0 0 65,400 75,200 55,600
03/07/2026 65,200 -0.3 (-0.46%) 1,700 111.21 0 0 65,500 75,300 55,700
02/07/2026 65,500 0 (0%) 10,001 655.29 0 0 65,500 75,300 55,700
01/07/2026 65,400 0.1 (0.15%) 900 58.96 0 0 65,300 75,000 55,600
30/06/2026 65,300 0.2 (0.31%) 900 58.78 0 0 65,100 74,800 55,400
29/06/2026 65,000 -0.3 (-0.46%) 2,232 145.28 0 0 65,300 75,000 55,600
26/06/2026 65,300 -0.1 (-0.15%) 1,201 78.46 0 0 65,400 75,200 55,600
25/06/2026 65,500 0.4 (0.61%) 2,700 176.64 0 0 65,100 74,800 55,400
24/06/2026 65,000 0.1 (0.15%) 3,176 206.62 0 0 64,900 74,600 55,200
23/06/2026 64,800 0 (0%) 1,000 64.94 0 0 64,800 74,500 55,100
22/06/2026 65,000 0.4 (0.62%) 8,424 546.2 0 0 64,600 74,200 55,000
19/06/2026 64,600 0 (0%) 2,400 155.04 0 0 64,600 74,200 55,000
18/06/2026 64,500 -0.1 (-0.15%) 7,601 490.65 0 0 64,600 74,200 55,000
17/06/2026 64,700 0 (0%) 4,602 297.49 0 0 64,700 74,400 55,000
16/06/2026 64,800 0.2 (0.31%) 2,009 129.94 0 0 64,600 74,200 55,000
15/06/2026 65,000 -0.1 (-0.15%) 4,401 284.15 0 0 65,100 74,800 55,400
12/06/2026 65,200 0 (0%) 3,201 208.52 0 0 65,200 74,900 55,500
11/06/2026 65,400 -0.2 (-0.3%) 3,600 234.8 0 0 65,600 75,400 55,800
10/06/2026 65,900 0.7 (1.07%) 900 59.07 0 0 65,200 74,900 55,500
09/06/2026 65,000 -0.3 (-0.46%) 400 26.09 0 0 65,300 75,000 55,600
08/06/2026 65,200 -0.1 (-0.15%) 3,220 210.12 0 0 65,300 75,000 55,600
05/06/2026 65,300 0 (0%) 0 0 0 0 65,300 75,000 55,600
04/06/2026 66,000 0.9 (1.38%) 1,606 104.87 0 0 65,100 74,800 55,400
03/06/2026 65,000 -0.2 (-0.31%) 804 52.33 0 0 65,200 74,900 55,500
02/06/2026 65,700 0.1 (0.15%) 8,371 546.16 0 0 65,600 75,400 55,800
01/06/2026 65,200 -0.9 (-1.36%) 3,405 223.49 0 0 66,100 76,000 56,200
29/05/2026 65,900 -0.5 (-0.75%) 3,900 257.6 0 0 66,400 76,300 56,500
28/05/2026 66,100 -0.3 (-0.45%) 601 39.88 0 0 66,400 76,300 56,500
27/05/2026 66,300 -0.2 (-0.3%) 1,702 113.08 0 0 66,500 76,400 56,600
26/05/2026 67,000 1 (1.52%) 7,804 519.08 0 0 66,000 75,900 56,100
25/05/2026 66,100 0.4 (0.61%) 1,302 85.94 0 0 65,700 75,500 55,900
22/05/2026 66,000 -0.1 (-0.15%) 638 41.94 0 0 66,100 76,000 56,200
21/05/2026 66,000 -0.1 (-0.15%) 2,200 145.31 0 0 66,100 76,000 56,200
20/05/2026 66,100 0 (0%) 908 60.02 0 0 66,100 76,000 56,200
19/05/2026 66,000 0.1 (0.15%) 5,502 363.5 0 0 65,900 75,700 56,100
18/05/2026 65,700 -0.3 (-0.45%) 1,135 74.77 0 0 66,000 75,900 56,100
15/05/2026 66,100 0 (0%) 2,402 158.46 0 0 66,100 76,000 56,200
14/05/2026 66,000 -0.6 (-0.9%) 6,000 396.48 0 0 66,600 76,500 56,700
13/05/2026 66,400 -0.2 (-0.3%) 4,900 326.14 0 0 66,600 76,500 56,700
12/05/2026 66,600 0.3 (0.45%) 7,200 479.78 0 0 66,300 76,200 56,400
11/05/2026 66,500 0.1 (0.15%) 5,073 336.39 0 0 66,400 76,300 56,500
08/05/2026 66,500 0.4 (0.61%) 1,407 93.42 0 0 66,100 76,000 56,200
07/05/2026 66,500 0.6 (0.91%) 3,502 231.31 0 0 65,900 75,700 56,100
06/05/2026 66,400 0.3 (0.45%) 1,500 98.84 0 0 66,100 76,000 56,200
05/05/2026 66,300 -0.6 (-0.9%) 4,644 307.09 0 0 66,900 76,900 56,900
04/05/2026 66,500 0.2 (0.3%) 11,214 749.7 0 0 66,300 76,200 56,400
29/04/2026 66,600 0.5 (0.76%) 5,900 391.25 0 0 66,100 76,000 56,200
28/04/2026 66,700 1.9 (2.93%) 18,075 1,194.63 0 0 64,800 74,500 55,100
24/04/2026 64,600 0.2 (0.31%) 2,800 181.55 7,150 407.55 64,400 74,000 54,800
23/04/2026 64,000 0.6 (0.95%) 3,828 246.67 0 0 63,400 72,900 53,900
22/04/2026 63,500 -0.1 (-0.16%) 1,647 104.45 0 0 63,600 73,100 54,100
21/04/2026 63,800 0.3 (0.47%) 14,300 909.01 0 0 63,500 73,000 54,000
20/04/2026 63,700 0.3 (0.47%) 11,408 724.56 0 0 63,400 72,900 53,900
17/04/2026 63,800 0.4 (0.63%) 5,756 365.22 0 0 63,400 72,900 53,900
16/04/2026 63,900 0.4 (0.63%) 5,602 355.4 0 0 63,500 73,000 54,000
15/04/2026 63,800 0.6 (0.95%) 6,968 442.29 0 0 63,200 72,600 53,800
14/04/2026 63,500 1.3 (2.09%) 5,659 357.67 0 0 62,200 71,500 52,900
13/04/2026 62,500 0.1 (0.16%) 2,540 158.11 0 0 62,400 71,700 53,100
10/04/2026 62,400 -0.5 (-0.79%) 7,717 481.17 0 0 62,900 72,300 53,500
09/04/2026 63,000 0.9 (1.45%) 5,474 344.54 0 0 62,100 71,400 52,800
08/04/2026 62,700 0.4 (0.64%) 9,697 602.34 0 0 62,300 71,600 53,000
07/04/2026 62,400 0 (0%) 5,300 330.14 0 0 62,400 71,700 53,100

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