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 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
01/10/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
30/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
28/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
25/09/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
24/09/2026 23,500 1 (4.44%) 101 2.37 0 0 22,500 25,800 19,200
23/09/2026 22,500 1 (4.65%) 101 2.27 0 0 21,500 24,700 18,300
22/09/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
21/09/2026 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
18/09/2026 21,000 0.2 (0.96%) 1,400 30.07 0 0 20,800 23,900 17,700
17/09/2026 22,900 1.6 (7.51%) 302 6.28 0 0 21,300 24,400 18,200
16/09/2026 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
15/09/2026 22,100 2.8 (14.51%) 200 4.26 0 0 19,300 22,100 16,500
14/09/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
11/09/2026 19,100 -0.3 (-1.55%) 511 9.9 0 0 19,400 22,300 16,500
10/09/2026 19,400 0 (0%) 0 0 0 0 19,400 22,300 16,500
09/09/2026 19,400 -0.5 (-2.51%) 100 1.94 0 0 19,900 22,800 17,000
08/09/2026 19,900 0 (0%) 0 0 0 0 19,900 22,800 17,000
07/09/2026 20,000 -0.5 (-2.44%) 1,300 25.86 0 0 20,500 23,500 17,500
04/09/2026 20,500 0 (0%) 900 18.45 0 0 20,500 23,500 17,500
03/09/2026 20,500 0 (0%) 1,010 20.72 0 0 20,500 23,500 17,500
28/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/08/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/08/2026 20,500 -0.5 (-2.38%) 600 12.3 0 0 21,000 24,100 17,900
24/08/2026 22,900 2.4 (11.71%) 720 15.1 0 0 20,500 23,500 17,500
21/08/2026 20,500 -0.5 (-2.38%) 1,000 20.5 0 0 21,000 24,100 17,900
20/08/2026 21,000 0.7 (3.45%) 1,030 21.62 0 0 20,300 23,300 17,300
19/08/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
18/08/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
17/08/2026 20,300 0 (0%) 10 0.2 0 0 20,300 23,300 17,300
14/08/2026 20,300 0.2 (1.%) 100 2.03 0 0 20,100 23,100 17,100
13/08/2026 20,100 0.1 (0.5%) 100 2.01 0 0 20,000 23,000 17,000
12/08/2026 20,000 0 (0%) 900 18 0 0 20,000 23,000 17,000
11/08/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
10/08/2026 20,000 0 (0%) 300 6 0 0 20,000 23,000 17,000
07/08/2026 20,000 1.6 (8.7%) 800 16 0 0 18,400 21,100 15,700
06/08/2026 20,000 -1 (-4.76%) 401 7.39 0 0 21,000 24,100 17,900
05/08/2026 21,100 2.7 (14.67%) 1,200 25.25 0 0 18,400 21,100 15,700
04/08/2026 19,600 -1.9 (-8.84%) 82,800 1,522.33 0 0 21,500 24,700 18,300
03/08/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
31/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
30/07/2026 21,500 0 (0%) 100 2.15 0 0 21,500 24,700 18,300
29/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
28/07/2026 21,500 0.9 (4.37%) 100 2.15 0 0 20,600 23,600 17,600
27/07/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
24/07/2026 21,800 0.3 (1.4%) 200 4.11 0 0 21,500 24,700 18,300
23/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
22/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
21/07/2026 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
20/07/2026 21,500 -0.8 (-3.59%) 2,210 47.52 0 0 22,300 25,600 19,000
17/07/2026 22,300 -0.2 (-0.89%) 1,590 35.44 0 0 22,500 25,800 19,200
16/07/2026 22,500 1.5 (7.14%) 100 2.25 0 0 21,000 24,100 17,900
15/07/2026 19,300 -3.3 (-14.6%) 3,000 62.87 0 0 22,600 25,900 19,300
14/07/2026 23,000 0.8 (3.6%) 1,300 29.43 0 0 22,200 25,500 18,900
13/07/2026 22,200 -0.1 (-0.45%) 600 13.32 0 0 22,300 25,600 19,000
10/07/2026 22,400 -0.6 (-2.61%) 2,500 55.63 0 0 23,000 26,400 19,600
09/07/2026 23,000 0 (0%) 8 0.18 0 0 23,000 26,400 19,600
08/07/2026 23,000 0.4 (1.77%) 106 2.44 0 0 22,600 25,900 19,300
07/07/2026 22,600 -0.2 (-0.88%) 600 13.56 0 0 22,800 26,200 19,400
06/07/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
03/07/2026 23,400 0.6 (2.63%) 1,100 25.13 0 0 22,800 26,200 19,400
02/07/2026 22,500 -1.4 (-5.86%) 1,824 41.66 0 0 23,900 27,400 20,400
01/07/2026 23,900 0.9 (3.91%) 100 2.39 0 0 23,000 26,400 19,600
30/06/2026 23,000 -0.1 (-0.43%) 2,504 57.59 0 0 23,100 26,500 19,700
29/06/2026 23,000 -2 (-8%) 2,102 48.55 0 0 25,000 28,700 21,300
26/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
25/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/06/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/06/2026 23,500 0 (0%) 300 7.5 0 0 23,500 27,000 20,000
22/06/2026 23,500 0 (0%) 200 4.7 0 0 23,500 27,000 20,000
19/06/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
18/06/2026 23,500 -0.1 (-0.42%) 800 18.8 0 0 23,600 27,100 20,100
17/06/2026 23,500 0 (0%) 400 9.42 0 0 23,500 27,000 20,000
16/06/2026 23,500 0.4 (1.73%) 200 4.7 0 0 23,100 26,500 19,700
15/06/2026 23,100 -2.5 (-9.77%) 200 4.62 0 0 25,600 29,400 21,800
12/06/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
11/06/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
10/06/2026 23,700 0 (0%) 503 12.85 0 0 23,700 27,200 20,200
09/06/2026 23,700 1.3 (5.8%) 200 4.74 0 0 22,400 25,700 19,100
08/06/2026 22,400 0.1 (0.45%) 800 17.92 0 0 22,300 25,600 19,000
05/06/2026 22,200 -0.4 (-1.77%) 3,315 74.06 0 0 22,600 25,900 19,300
04/06/2026 23,600 0 (0%) 800 18.84 0 0 23,600 27,100 20,100
03/06/2026 23,500 -0.8 (-3.29%) 901 21.28 0 0 24,300 27,900 20,700
02/06/2026 24,300 0.4 (1.67%) 100 2.43 0 0 23,900 27,400 20,400
01/06/2026 23,300 0 (0%) 1,600 38.2 0 0 23,300 26,700 19,900
29/05/2026 23,300 -0.4 (-1.69%) 9,600 223.68 0 0 23,700 27,200 20,200
28/05/2026 23,500 0 (0%) 200 4.73 0 0 23,500 27,000 20,000
27/05/2026 23,500 0 (0%) 3,201 75.32 0 0 23,500 27,000 20,000
26/05/2026 23,500 0 (0%) 2,100 49.35 0 0 23,500 27,000 20,000
25/05/2026 23,700 -0.1 (-0.42%) 5,419 127.45 0 0 23,800 27,300 20,300
22/05/2026 23,400 -0.2 (-0.85%) 1,400 33.33 0 0 23,600 27,100 20,100
21/05/2026 24,800 0.2 (0.81%) 11,300 266.47 0 0 24,600 28,200 21,000
20/05/2026 24,600 -1 (-3.91%) 100 2.46 0 0 25,600 29,400 21,800
19/05/2026 25,600 1.5 (6.22%) 100 2.56 0 0 24,100 27,700 20,500
18/05/2026 23,900 -1.4 (-5.53%) 3,300 79.47 0 0 25,300 29,000 21,600
15/05/2026 24,500 0 (0%) 1,002 25.32 0 0 24,500 28,100 20,900
14/05/2026 24,300 -1.2 (-4.71%) 4,400 107.8 0 0 25,500 29,300 21,700
13/05/2026 24,500 -0.4 (-1.61%) 410 10.43 0 0 24,900 28,600 21,200
12/05/2026 24,900 0 (0%) 4,800 119.53 0 0 24,900 28,600 21,200
11/05/2026 24,800 -0.6 (-2.36%) 1,000 24.9 0 0 25,400 29,200 21,600
08/05/2026 25,000 0.4 (1.63%) 4,800 122.14 0 0 24,600 28,200 21,000
07/05/2026 24,500 -2.8 (-10.26%) 6,500 159.87 0 0 27,300 31,300 23,300
06/05/2026 27,300 0.9 (3.41%) 100 2.73 0 0 26,400 30,300 22,500
05/05/2026 27,000 0 (0%) 3,300 87.26 0 0 27,000 31,000 23,000
04/05/2026 27,000 -0.5 (-1.82%) 5,310 143.5 0 0 27,500 31,600 23,400
29/04/2026 29,000 1.7 (6.23%) 600 16.5 0 0 27,300 31,300 23,300
28/04/2026 27,200 -1.7 (-5.88%) 1,100 30.01 0 0 28,900 33,200 24,600
24/04/2026 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
23/04/2026 28,900 -1.4 (-4.62%) 2,400 69.4 0 0 30,300 34,800 25,800
22/04/2026 30,000 -0.5 (-1.64%) 300 9.1 0 0 30,500 35,000 26,000
21/04/2026 31,900 3.3 (11.54%) 2,329 71.06 0 0 28,600 32,800 24,400
20/04/2026 28,600 -0.8 (-2.72%) 1,500 42.91 0 0 29,400 33,800 25,000
17/04/2026 28,700 -0.5 (-1.71%) 2,000 58.75 0 0 29,200 33,500 24,900
16/04/2026 29,000 -1 (-3.33%) 5,800 169.15 0 0 30,000 34,500 25,500
15/04/2026 29,600 -1.1 (-3.58%) 2,200 65.9 0 0 30,700 35,300 26,100
14/04/2026 30,000 0.1 (0.33%) 1,404 43.07 0 0 29,900 34,300 25,500
13/04/2026 30,000 -0.2 (-0.66%) 3,900 116.79 0 0 30,200 34,700 25,700
10/04/2026 30,000 -0.9 (-2.91%) 4,200 126.71 0 0 30,900 35,500 26,300
09/04/2026 30,900 0.6 (1.98%) 100 3.09 0 0 30,300 34,800 25,800
08/04/2026 30,000 0.3 (1.01%) 800 24.22 0 0 29,700 34,100 25,300
07/04/2026 30,100 0 (0%) 700 20.81 0 0 30,100 34,600 25,600
06/04/2026 30,100 -2.6 (-7.95%) 420 12.64 0 0 32,700 37,600 27,800

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