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 13,200 0 (0%) 0 0 0 0 13,200 14,100 12,300
01/10/2026 13,200 0 (0%) 4,000 52.59 0 0 13,200 14,100 12,300
30/09/2026 13,200 0.2 (1.54%) 7,000 92.15 0 0 13,000 13,900 12,100
29/09/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
28/09/2026 13,000 0 (0%) 5,000 65 0 0 13,000 13,900 12,100
25/09/2026 13,000 0 (0%) 4,200 54.6 0 0 13,000 13,900 12,100
24/09/2026 13,000 -0.5 (-3.7%) 6,000 77.6 0 0 13,500 14,400 12,600
23/09/2026 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
22/09/2026 13,500 0 (0%) 500 6.75 0 0 13,500 14,400 12,600
21/09/2026 13,500 0.5 (3.85%) 500 6.75 0 0 13,000 13,900 12,100
18/09/2026 13,000 -0.05 (-0.38%) 1,600 20.8 0 0 13,050 13,950 12,150
17/09/2026 13,050 0.05 (0.38%) 300 3.91 0 0 13,000 13,900 12,100
16/09/2026 13,000 0 (0%) 200 2.61 0 0 13,000 13,900 12,100
15/09/2026 13,000 -0.1 (-0.76%) 1,100 14.31 0 0 13,100 14,000 12,200
14/09/2026 13,100 0.1 (0.77%) 400 5.24 0 0 13,000 13,900 12,100
11/09/2026 13,000 0 (0%) 22,200 301.11 0 0 13,000 13,900 12,100
10/09/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
09/09/2026 13,000 0 (0%) 6,200 85.04 0 0 13,000 13,900 12,100
08/09/2026 13,000 0 (0%) 5,800 75.4 0 0 13,000 13,900 12,100
07/09/2026 13,000 -0.1 (-0.76%) 5,000 65 0 0 13,100 14,000 12,200
04/09/2026 13,100 -0.2 (-1.5%) 400 5.27 0 0 13,300 14,200 12,400
03/09/2026 13,300 0.05 (0.38%) 200 2.66 0 0 13,250 14,150 12,350
28/08/2026 13,250 0.1 (0.76%) 13,600 186.89 0 0 13,150 14,050 12,250
27/08/2026 13,150 0 (0%) 23,800 312.97 0 0 13,150 14,050 12,250
26/08/2026 13,150 0 (0%) 0 0 0 0 13,150 14,050 12,250
25/08/2026 13,150 0 (0%) 3,800 49.97 0 0 13,150 14,050 12,250
24/08/2026 13,150 0 (0%) 1,500 19.73 0 0 13,150 14,050 12,250
21/08/2026 13,150 0.05 (0.38%) 34,100 458.06 0 0 13,100 14,000 12,200
20/08/2026 13,100 0 (0%) 3,400 44.54 0 0 13,100 14,000 12,200
19/08/2026 13,100 0 (0%) 3,000 39.3 0 0 13,100 14,000 12,200
18/08/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
17/08/2026 13,100 -0.15 (-1.13%) 3,100 40.61 0 0 13,250 14,150 12,350
14/08/2026 13,250 0.15 (1.15%) 800 10.5 0 0 13,100 14,000 12,200
13/08/2026 13,100 0 (0%) 3,100 40.61 0 0 13,100 14,000 12,200
12/08/2026 13,100 0 (0%) 0 0 0 0 13,100 14,000 12,200
11/08/2026 13,100 0.05 (0.38%) 1,800 23.6 0 0 13,050 13,950 12,150
10/08/2026 13,050 -0.45 (-3.33%) 1,400 18.81 0 0 13,500 14,400 12,600
07/08/2026 13,500 -0.4 (-2.88%) 900 12.15 0 0 13,900 14,850 12,950
06/08/2026 13,900 0.4 (2.96%) 34,100 468.22 0 0 13,500 14,400 12,600
05/08/2026 13,500 -0.2 (-1.46%) 9,700 132.69 0 0 13,700 14,650 12,750
04/08/2026 13,700 0.7 (5.38%) 1,600 21.57 0 0 13,000 13,900 12,100
03/08/2026 13,000 -0.2 (-1.52%) 1,700 22.38 0 0 13,200 14,100 12,300
31/07/2026 13,200 0 (0%) 4,900 64.68 0 0 13,200 14,100 12,300
30/07/2026 13,200 0.5 (3.94%) 152,300 2,060.78 0 0 12,700 13,550 11,850
29/07/2026 12,700 -0.05 (-0.39%) 300 3.82 0 0 12,750 13,600 11,900
28/07/2026 12,750 -0.05 (-0.39%) 300 3.83 0 0 12,800 13,650 11,950
27/07/2026 12,800 0.2 (1.59%) 13,900 181.32 0 0 12,600 13,450 11,750
24/07/2026 12,600 0.1 (0.8%) 6,400 82.31 0 0 12,500 13,350 11,650
23/07/2026 12,500 0 (0%) 2,700 33.75 0 0 12,500 13,350 11,650
22/07/2026 12,500 0 (0%) 4,600 57.5 0 0 12,500 13,350 11,650
21/07/2026 12,500 0 (0%) 300 3.75 0 0 12,500 13,350 11,650
20/07/2026 12,500 0 (0%) 6,800 85 0 0 12,500 13,350 11,650
17/07/2026 12,500 -0.1 (-0.79%) 10,300 124.8 0 0 12,600 13,450 11,750
16/07/2026 12,600 0 (0%) 11,700 147.42 0 0 12,600 13,450 11,750
15/07/2026 12,600 0 (0%) 500 6.3 0 0 12,600 13,450 11,750
14/07/2026 12,600 -0.1 (-0.79%) 119,300 1,503.18 0 0 12,700 13,550 11,850
13/07/2026 12,700 0 (0%) 1,500 19.04 0 0 12,700 13,550 11,850
10/07/2026 12,700 0 (0%) 32,100 406.22 0 0 12,700 13,550 11,850
09/07/2026 12,700 0 (0%) 100 1.27 0 0 12,700 13,550 11,850
08/07/2026 12,700 0.1 (0.79%) 11,600 147.32 0 0 12,600 13,450 11,750
07/07/2026 12,600 0 (0%) 6,800 85.68 0 0 12,600 13,450 11,750
06/07/2026 12,600 0.1 (0.8%) 4,500 56.7 0 0 12,500 13,350 11,650
03/07/2026 12,500 -0.2 (-1.57%) 27,800 347.24 0 0 12,700 13,550 11,850
02/07/2026 12,700 -0.3 (-2.31%) 13,100 167.38 0 0 13,000 13,900 12,100
01/07/2026 13,000 0.2 (1.56%) 6,100 75.3 0 0 12,800 13,650 11,950
30/06/2026 12,800 0.8 (6.67%) 103,900 1,329.62 0 0 12,000 12,800 11,200
29/06/2026 12,000 -0.8 (-6.25%) 4,000 48 0 0 12,800 13,650 11,950
26/06/2026 12,800 0.8 (6.67%) 98,600 1,257.68 0 0 12,000 12,800 11,200
25/06/2026 12,000 -0.7 (-5.51%) 3,500 41.8 0 0 12,700 13,550 11,850
24/06/2026 12,700 0.2 (1.6%) 19,300 244.52 0 0 12,500 13,350 11,650
23/06/2026 12,500 0 (0%) 7,900 98.69 0 0 12,500 13,350 11,650
22/06/2026 12,500 0 (0%) 22,900 286.25 0 0 12,500 13,350 11,650
19/06/2026 12,500 0 (0%) 15,300 191.09 0 0 12,500 13,350 11,650
18/06/2026 12,500 0.6 (5.04%) 20,300 251.96 0 0 11,900 12,700 11,100
17/06/2026 11,900 0.7 (6.25%) 18,900 224.93 0 0 11,200 11,950 10,450
16/06/2026 11,200 -0.05 (-0.44%) 400 4.38 0 0 11,250 12,000 10,500
15/06/2026 11,250 0 (0%) 2,700 29.92 0 0 11,250 12,000 10,500
12/06/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
11/06/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
10/06/2026 11,250 0.5 (4.65%) 500 5.44 0 0 10,750 11,500 10,000
09/06/2026 10,750 0.05 (0.47%) 200 2.15 0 0 10,700 11,400 9,960
08/06/2026 10,700 -0.1 (-0.93%) 1,600 17.04 0 0 10,800 11,550 10,050
05/06/2026 10,800 -0.65 (-5.68%) 7,400 81.15 0 0 11,450 12,250 10,650
04/06/2026 11,450 -0.05 (-0.43%) 500 5.73 0 0 11,500 12,300 10,700
03/06/2026 11,500 -0.45 (-3.77%) 800 9.33 2,352,132 29,989.68 11,950 12,750 11,150
02/06/2026 11,950 -0.65 (-5.16%) 2,700 32.37 65,698 851.31 12,600 13,450 11,750
01/06/2026 12,600 0 (0%) 100 1.26 3,787,207 49,073.57 12,600 13,450 11,750
29/05/2026 12,600 0 (0%) 5,000 63 4,665,301 59,909.54 12,600 13,450 11,750
28/05/2026 12,600 0 (0%) 2,000 25.2 0 0 12,600 13,450 11,750
27/05/2026 12,600 0 (0%) 53,200 670.32 3,584,120 47,926.85 12,600 13,450 11,750
26/05/2026 12,600 0 (0%) 1,700 21.41 0 0 12,600 13,450 11,750
25/05/2026 12,600 0.1 (0.8%) 64,000 800.12 0 0 12,500 13,350 11,650
22/05/2026 12,500 0 (0%) 18,600 232.15 0 0 12,500 13,350 11,650
21/05/2026 12,500 -0.1 (-0.79%) 6,900 85.3 0 0 12,600 13,450 11,750
20/05/2026 12,600 0.1 (0.8%) 56,700 712.3 0 0 12,500 13,350 11,650
19/05/2026 12,500 0 (0%) 32,900 409.05 0 0 12,500 13,350 11,650
18/05/2026 12,500 -0.1 (-0.79%) 33,900 414.46 0 0 12,600 13,450 11,750
15/05/2026 12,600 0.8 (6.78%) 230,000 2,813.15 0 0 11,800 12,600 11,000
14/05/2026 11,800 0 (0%) 106,900 1,261.41 0 0 11,800 12,600 11,000
13/05/2026 11,800 0.3 (2.61%) 32,700 382.58 0 0 11,500 12,300 10,700
12/05/2026 11,500 0 (0%) 43,600 506.17 0 0 11,500 12,300 10,700
11/05/2026 11,500 0.2 (1.77%) 59,300 682.15 0 0 11,300 12,050 10,550
08/05/2026 11,300 0 (0%) 10,000 113.01 0 0 11,300 12,050 10,550
07/05/2026 11,300 -0.05 (-0.44%) 11,200 126.59 0 0 11,350 12,100 10,600
06/05/2026 11,350 -0.05 (-0.44%) 13,100 148.84 0 0 11,400 12,150 10,650
05/05/2026 11,400 0 (0%) 21,300 242.32 0 0 11,400 12,150 10,650
04/05/2026 11,400 0 (0%) 10,200 116.29 267,393 3,034.91 11,400 12,150 10,650
29/04/2026 11,400 0 (0%) 5,400 61.7 0 0 11,400 12,150 10,650
28/04/2026 11,400 0.25 (2.24%) 4,700 53.85 0 0 11,150 11,900 10,400
24/04/2026 11,150 -0.2 (-1.76%) 13,000 146.31 0 0 11,350 12,100 10,600
23/04/2026 11,350 -0.05 (-0.44%) 10,800 120.36 441,800 5,367.87 11,400 12,150 10,650
22/04/2026 11,400 0.6 (5.56%) 49,300 549.11 0 0 10,800 11,550 10,050
21/04/2026 10,800 -0.05 (-0.46%) 16,100 177.99 0 0 10,850 11,600 10,100
20/04/2026 10,850 0.45 (4.33%) 200 2.13 0 0 10,400 11,100 9,680
17/04/2026 10,400 -0.5 (-4.59%) 500 5.2 0 0 10,900 11,650 10,150
16/04/2026 10,900 -0.05 (-0.46%) 200 2.13 0 0 10,950 11,700 10,200
15/04/2026 10,950 0 (0%) 9,000 98.45 55,300 608.3 10,950 11,700 10,200
14/04/2026 10,950 0.1 (0.92%) 10,900 119.3 257,167 2,828.84 10,850 11,600 10,100
13/04/2026 10,850 -0.05 (-0.46%) 57,800 635.26 0 0 10,900 11,650 10,150
10/04/2026 10,900 0 (0%) 300 3.17 0 0 10,900 11,650 10,150
09/04/2026 10,900 0 (0%) 900 9.51 0 0 10,900 11,650 10,150
08/04/2026 10,900 0.1 (0.93%) 100 1.09 0 0 10,800 11,550 10,050
07/04/2026 10,800 0 (0%) 24,200 260.86 0 0 10,800 11,550 10,050
06/04/2026 10,800 0 (0%) 4,400 47.29 0 0 10,800 11,550 10,050
03/04/2026 10,800 0 (0%) 0 0 535,000 5,885 10,800 11,550 10,050
02/04/2026 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050

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