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
05/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
02/10/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
01/10/2026 8,400 0 (0%) 76 0.64 0 0 8,400 9,600 7,200
30/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/09/2026 8,500 0 (0%) 200 1.67 0 0 8,500 9,700 7,300
28/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
25/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/09/2026 8,500 0 (0%) 34 0.27 0 0 8,500 9,700 7,300
23/09/2026 8,500 -1.1 (-11.46%) 2,000 16.92 0 0 9,600 11,000 8,200
22/09/2026 9,600 0 (0%) 1 0.01 0 0 9,600 11,000 8,200
21/09/2026 9,600 0 (0%) 5 0.05 0 0 9,600 11,000 8,200
18/09/2026 9,600 0 (0%) 66 0.55 0 0 9,600 11,000 8,200
17/09/2026 9,600 0 (0%) 25 0.24 0 0 9,600 11,000 8,200
16/09/2026 9,100 0 (0%) 275 2.52 0 0 9,100 10,400 7,800
15/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
14/09/2026 9,800 0.6 (6.52%) 2,607 23.6 0 0 9,200 10,500 7,900
11/09/2026 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,400 7,800
10/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/09/2026 9,100 -1.3 (-12.5%) 300 2.74 0 0 10,400 11,900 8,900
08/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
07/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
04/09/2026 10,400 0 (0%) 9 0.09 0 0 10,400 11,900 8,900
03/09/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
28/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/08/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/08/2026 10,500 1.1 (11.7%) 11,195 116.26 0 0 9,400 10,800 8,000
24/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/08/2026 9,400 0.6 (6.82%) 5,316 49.91 0 0 8,800 10,100 7,500
19/08/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/08/2026 8,900 0.9 (11.25%) 833 7.24 0 0 8,000 9,200 6,800
17/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
14/08/2026 8,000 0 (0%) 2,100 16.8 0 0 8,000 9,200 6,800
13/08/2026 8,000 0 (0%) 25 0.2 0 0 8,000 9,200 6,800
12/08/2026 8,000 0.1 (1.27%) 145 1.16 0 0 7,900 9,000 6,800
11/08/2026 7,900 -1.1 (-12.22%) 3,486 27.63 0 0 9,000 10,300 7,700
10/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/08/2026 9,000 0 (0%) 15 0.13 0 0 9,000 10,300 7,700
06/08/2026 9,000 0 (0%) 9 0.08 0 0 9,000 10,300 7,700
05/08/2026 9,000 0 (0%) 25 0.23 0 0 9,000 10,300 7,700
04/08/2026 9,000 0 (0%) 25 0.22 0 0 9,000 10,300 7,700
03/08/2026 9,000 -0.8 (-8.16%) 355 3.18 0 0 9,800 11,200 8,400
31/07/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/07/2026 9,800 0 (0%) 52 0.51 0 0 9,800 11,200 8,400
29/07/2026 9,500 -1.1 (-10.38%) 616 6.03 0 0 10,600 12,100 9,100
28/07/2026 10,700 0.2 (1.9%) 20,031 212.56 0 0 10,500 12,000 9,000
27/07/2026 10,400 0 (0%) 15,150 158.26 0 0 10,400 11,900 8,900
24/07/2026 10,400 0 (0%) 10,400 108.18 0 0 10,400 11,900 8,900
23/07/2026 10,600 -0.1 (-0.93%) 10,162 105.81 0 0 10,700 12,300 9,100
22/07/2026 10,700 0 (0%) 23,120 248.29 0 0 10,700 12,300 9,100
21/07/2026 10,600 0 (0%) 15,440 165.67 0 0 10,600 12,100 9,100
20/07/2026 10,600 0 (0%) 18,450 195.39 0 0 10,600 12,100 9,100
17/07/2026 10,700 0.2 (1.9%) 11,710 124.4 0 0 10,500 12,000 9,000
16/07/2026 10,400 0.1 (0.97%) 22,438 236.02 0 0 10,300 11,800 8,800
15/07/2026 10,200 0.4 (4.08%) 31,000 318.77 0 0 9,800 11,200 8,400
14/07/2026 10,200 0 (0%) 3,189 31.11 0 0 10,200 11,700 8,700
13/07/2026 10,400 0.6 (6.12%) 22,406 227.6 0 0 9,800 11,200 8,400
10/07/2026 9,800 0.7 (7.69%) 9,706 95.1 0 0 9,100 10,400 7,800
09/07/2026 9,100 -0.6 (-6.19%) 130 1.2 0 0 9,700 11,100 8,300
08/07/2026 9,800 1.2 (13.95%) 29,801 290.44 0 0 8,600 9,800 7,400
07/07/2026 8,800 0.6 (7.32%) 4,000 34.46 0 0 8,200 9,400 7,000
06/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/07/2026 8,300 0.5 (6.41%) 2,300 18.75 0 0 7,800 8,900 6,700
02/07/2026 7,800 0.2 (2.63%) 300 2.34 0 0 7,600 8,700 6,500
01/07/2026 7,600 0 (0%) 10 0.08 0 0 7,600 8,700 6,500
30/06/2026 7,800 0.6 (8.33%) 207 1.57 0 0 7,200 8,200 6,200
29/06/2026 7,700 0.7 (10%) 11,911 85.9 0 0 7,000 8,000 6,000
26/06/2026 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
25/06/2026 7,000 0.6 (9.38%) 12,580 87.9 0 0 6,400 7,300 5,500
24/06/2026 6,500 -0.1 (-1.52%) 247 1.59 0 0 6,600 7,500 5,700
23/06/2026 6,500 -0.2 (-2.99%) 19,993 132.02 0 0 6,700 7,700 5,700
22/06/2026 6,700 -0.2 (-2.9%) 109 0.73 0 0 6,900 7,900 5,900
19/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/06/2026 6,900 -0.2 (-2.82%) 11,011 76.18 0 0 7,100 8,100 6,100
17/06/2026 7,000 0 (0%) 357 2.54 0 0 7,000 8,000 6,000
16/06/2026 7,000 -1 (-12.5%) 1,400 9.83 0 0 8,000 9,200 6,800
15/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/06/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
10/06/2026 8,000 0 (0%) 4,117 32.92 0 0 8,000 9,200 6,800
09/06/2026 8,000 1 (14.29%) 106 0.84 0 0 7,000 8,000 6,000
08/06/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 1,744 12.21 0 0 7,000 8,000 6,000
04/06/2026 6,900 -0.4 (-5.48%) 300 2.09 0 0 7,300 8,300 6,300
03/06/2026 7,400 0.2 (2.78%) 600 4.35 0 0 7,200 8,200 6,200
02/06/2026 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 8,100 6,100
01/06/2026 7,100 0.1 (1.43%) 333 2.36 0 0 7,000 8,000 6,000
29/05/2026 7,000 0 (0%) 201 1.41 0 0 7,000 8,000 6,000
28/05/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
27/05/2026 7,100 -0.3 (-4.05%) 900 6.33 0 0 7,400 8,500 6,300
26/05/2026 7,400 0 (0%) 9 0.07 0 0 7,400 8,500 6,300
25/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/05/2026 7,400 0 (0%) 45 0.31 0 0 7,400 8,500 6,300
20/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/05/2026 7,400 0 (0%) 521 3.85 0 0 7,400 8,500 6,300
18/05/2026 7,400 0 (0%) 27 0.2 0 0 7,400 8,500 6,300
15/05/2026 7,400 0 (0%) 2,913 21.54 0 0 7,400 8,500 6,300
14/05/2026 7,400 -0.1 (-1.33%) 134 0.99 0 0 7,500 8,600 6,400
13/05/2026 7,500 0.1 (1.35%) 741 5.54 0 0 7,400 8,500 6,300
12/05/2026 7,400 0 (0%) 86 0.64 0 0 7,400 8,500 6,300
11/05/2026 7,500 0.2 (2.74%) 400 2.97 0 0 7,300 8,300 6,300
08/05/2026 7,400 0 (0%) 600 4.41 0 0 7,400 8,500 6,300
07/05/2026 7,400 0 (0%) 1,365 10.06 0 0 7,400 8,500 6,300
06/05/2026 7,400 -0.4 (-5.13%) 400 2.94 0 0 7,800 8,900 6,700
05/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/05/2026 7,800 0 (0%) 159 1.24 0 0 7,800 8,900 6,700
29/04/2026 7,800 0 (0%) 76 0.57 0 0 7,800 8,900 6,700
28/04/2026 7,800 0 (0%) 101 0.79 0 0 7,800 8,900 6,700
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/04/2026 7,800 -0.2 (-2.5%) 700 5.46 0 0 8,000 9,200 6,800
22/04/2026 8,000 0 (0%) 601 4.81 0 0 8,000 9,200 6,800
21/04/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
20/04/2026 8,000 0 (0%) 122 0.98 0 0 8,000 9,200 6,800
17/04/2026 8,000 -0.5 (-5.88%) 1,100 8.83 0 0 8,500 9,700 7,300
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/04/2026 8,500 -0.2 (-2.3%) 31,498 267.68 0 0 8,700 10,000 7,400
14/04/2026 8,700 0.6 (7.41%) 100 0.87 0 0 8,100 9,300 6,900
13/04/2026 8,100 0 (0%) 1,364 11.05 0 0 8,100 9,300 6,900
10/04/2026 8,000 -0.6 (-6.98%) 3,127 25.4 0 0 8,600 9,800 7,400
09/04/2026 8,600 -0.1 (-1.15%) 244 2.09 0 0 8,700 10,000 7,400
08/04/2026 8,700 -0.3 (-3.33%) 335 2.92 0 0 9,000 10,300 7,700
07/04/2026 9,000 0 (0%) 10 0.09 0 0 9,000 10,300 7,700
06/04/2026 9,000 0.2 (2.27%) 3,000 27.02 0 0 8,800 10,100 7,500

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