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 11,900 0 (0%) 62,070 745.98 0 0 11,900 13,600 10,200
01/10/2026 12,000 -0.3 (-2.44%) 55,199 656.19 0 0 12,300 14,100 10,500
30/09/2026 12,100 -0.2 (-1.63%) 97,546 1,200.68 0 0 12,300 14,100 10,500
29/09/2026 12,500 0.5 (4.17%) 41,344 509.83 0 0 12,000 13,800 10,200
28/09/2026 12,100 0 (0%) 37,509 449.37 0 0 12,100 13,900 10,300
25/09/2026 12,000 -0.3 (-2.44%) 94,024 1,133.97 0 0 12,300 14,100 10,500
24/09/2026 12,500 -0.5 (-3.85%) 63,267 780.28 0 0 13,000 14,900 11,100
23/09/2026 12,800 0.3 (2.4%) 102,719 1,331.39 0 0 12,500 14,300 10,700
22/09/2026 12,700 0.6 (4.96%) 112,743 1,404.8 0 0 12,100 13,900 10,300
21/09/2026 12,400 0.7 (5.98%) 134,483 1,633.48 0 0 11,700 13,400 10,000
18/09/2026 11,700 -0.1 (-0.85%) 29,796 349.06 0 0 11,800 13,500 10,100
17/09/2026 11,600 -0.6 (-4.92%) 56,906 674.15 0 0 12,200 14,000 10,400
16/09/2026 12,300 0.5 (4.24%) 100,585 1,226.15 0 0 11,800 13,500 10,100
15/09/2026 11,800 0.8 (7.27%) 172,393 2,035.01 0 0 11,000 12,600 9,400
14/09/2026 10,900 -0.1 (-0.91%) 33,531 370.24 0 0 11,000 12,600 9,400
11/09/2026 11,000 0 (0%) 38,733 427.57 0 0 11,000 12,600 9,400
10/09/2026 11,000 -0.1 (-0.9%) 30,300 333.26 0 0 11,100 12,700 9,500
09/09/2026 11,100 -0.1 (-0.89%) 34,162 378.78 0 0 11,200 12,800 9,600
08/09/2026 11,300 0.3 (2.73%) 39,582 443.46 0 0 11,000 12,600 9,400
07/09/2026 11,000 -0.1 (-0.9%) 56,750 623.17 0 0 11,100 12,700 9,500
04/09/2026 11,200 0 (0%) 31,344 347.13 0 0 11,200 12,800 9,600
03/09/2026 11,200 0.4 (3.7%) 112,661 1,259.82 0 0 10,800 12,400 9,200
28/08/2026 10,800 0 (0%) 35,010 379.53 0 0 10,800 12,400 9,200
27/08/2026 10,900 -0.1 (-0.91%) 34,140 370.34 0 0 11,000 12,600 9,400
26/08/2026 11,000 -0.1 (-0.9%) 38,542 424.88 0 0 11,100 12,700 9,500
25/08/2026 11,200 0.2 (1.82%) 60,710 673.78 0 0 11,000 12,600 9,400
24/08/2026 11,200 0.4 (3.7%) 122,896 1,351.15 0 0 10,800 12,400 9,200
21/08/2026 11,000 0.3 (2.8%) 50,322 545.5 0 0 10,700 12,300 9,100
20/08/2026 10,700 0 (0%) 15,732 168.18 0 0 10,700 12,300 9,100
19/08/2026 10,700 -0.2 (-1.83%) 33,632 358.98 0 0 10,900 12,500 9,300
18/08/2026 11,000 0.4 (3.77%) 64,800 708.67 0 0 10,600 12,100 9,100
17/08/2026 10,500 -0.5 (-4.55%) 92,750 983.71 0 0 11,000 12,600 9,400
14/08/2026 10,900 -0.4 (-3.54%) 108,150 1,190.85 0 0 11,300 12,900 9,700
13/08/2026 11,200 -0.4 (-3.45%) 50,849 575.69 0 0 11,600 13,300 9,900
12/08/2026 11,600 -0.1 (-0.85%) 74,725 863.26 0 0 11,700 13,400 10,000
11/08/2026 11,600 -0.7 (-5.69%) 217,501 2,548.23 0 0 12,300 14,100 10,500
10/08/2026 12,100 -0.8 (-6.2%) 194,867 2,394.75 0 0 12,900 14,800 11,000
07/08/2026 12,700 0 (0%) 112,100 1,440.5 0 0 12,700 14,600 10,800
06/08/2026 12,700 0.3 (2.42%) 158,937 2,011.42 0 0 12,400 14,200 10,600
05/08/2026 12,300 -0.5 (-3.91%) 106,415 1,322.5 0 0 12,800 14,700 10,900
04/08/2026 12,900 0.2 (1.57%) 181,132 2,315.46 0 0 12,700 14,600 10,800
03/08/2026 12,900 -0.5 (-3.73%) 200,315 2,542.3 0 0 13,400 15,400 11,400
31/07/2026 13,500 -0.5 (-3.57%) 196,354 2,630.57 0 0 14,000 16,100 11,900
30/07/2026 14,000 -0.7 (-4.76%) 204,570 2,857.5 0 0 14,700 16,900 12,500
29/07/2026 15,200 1.3 (9.35%) 246,486 3,620.6 0 0 13,900 15,900 11,900
28/07/2026 13,600 -0.9 (-6.21%) 196,301 2,724.25 0 0 14,500 16,600 12,400
27/07/2026 14,500 1.5 (11.54%) 418,774 6,070.62 0 0 13,000 14,900 11,100
24/07/2026 13,200 1.7 (14.78%) 492,755 6,397.52 0 0 11,500 13,200 9,800
23/07/2026 11,500 -1.2 (-9.45%) 81,865 937.6 0 0 12,700 14,600 10,800
22/07/2026 12,400 0.7 (5.98%) 168,894 2,146.33 0 0 11,700 13,400 10,000
21/07/2026 11,700 1.5 (14.71%) 161,016 1,882.65 0 0 10,200 11,700 8,700
20/07/2026 10,200 -0.2 (-1.92%) 3,210 32.6 0 0 10,400 11,900 8,900
17/07/2026 10,800 0.4 (3.85%) 1,902 19.69 0 0 10,400 11,900 8,900
16/07/2026 10,400 -0.2 (-1.89%) 300 3.12 0 0 10,600 12,100 9,100
15/07/2026 10,600 0.2 (1.92%) 300 3.19 0 0 10,400 11,900 8,900
14/07/2026 10,700 0.6 (5.94%) 2,500 26.09 0 0 10,100 11,600 8,600
13/07/2026 10,000 -0.5 (-4.76%) 4,910 49.58 0 0 10,500 12,000 9,000
10/07/2026 10,500 -0.2 (-1.87%) 1,700 17.91 0 0 10,700 12,300 9,100
09/07/2026 10,700 0.2 (1.9%) 2,300 24.7 0 0 10,500 12,000 9,000
08/07/2026 10,600 0.2 (1.92%) 7,518 78.69 0 0 10,400 11,900 8,900
07/07/2026 10,400 0 (0%) 28 0.27 0 0 10,400 11,900 8,900
06/07/2026 10,300 -0.2 (-1.9%) 2,819 29.32 0 0 10,500 12,000 9,000
03/07/2026 10,400 -0.4 (-3.7%) 1,951 20.45 0 0 10,800 12,400 9,200
02/07/2026 10,700 -0.1 (-0.93%) 9,923 107.04 0 0 10,800 12,400 9,200
01/07/2026 10,800 -0.3 (-2.7%) 6,310 68.33 0 0 11,100 12,700 9,500
30/06/2026 11,200 0.9 (8.74%) 1,252 13.91 0 0 10,300 11,800 8,800
29/06/2026 10,400 -0.1 (-0.95%) 7,320 75.69 0 0 10,500 12,000 9,000
26/06/2026 10,400 -0.2 (-1.89%) 3,110 32.59 0 0 10,600 12,100 9,100
25/06/2026 10,500 0 (0%) 1,200 12.66 0 0 10,500 12,000 9,000
24/06/2026 10,900 0.3 (2.83%) 2,200 22.99 0 0 10,600 12,100 9,100
23/06/2026 10,700 0.4 (3.88%) 3,111 32.89 0 0 10,300 11,800 8,800
22/06/2026 10,000 -0.6 (-5.66%) 11,301 116.21 0 0 10,600 12,100 9,100
19/06/2026 10,600 -0.1 (-0.93%) 6,510 69.18 0 0 10,700 12,300 9,100
18/06/2026 10,900 0.3 (2.83%) 8,820 94.44 26,900 244.79 10,600 12,100 9,100
17/06/2026 10,800 0.2 (1.89%) 10,211 108.55 0 0 10,600 12,100 9,100
16/06/2026 10,600 0 (0%) 1,021 10.8 0 0 10,600 12,100 9,100
15/06/2026 10,500 0.1 (0.96%) 3,300 34.88 0 0 10,400 11,900 8,900
12/06/2026 10,500 0 (0%) 23,700 247.64 0 0 10,500 12,000 9,000
11/06/2026 10,500 -0.3 (-2.78%) 706 7.41 0 0 10,800 12,400 9,200
10/06/2026 10,800 0.3 (2.86%) 100 1.08 0 0 10,500 12,000 9,000
09/06/2026 10,800 0.3 (2.86%) 700 7.33 0 0 10,500 12,000 9,000
08/06/2026 10,900 0.3 (2.83%) 3,338 35.03 0 0 10,600 12,100 9,100
05/06/2026 10,600 0 (0%) 14,038 148.65 0 0 10,600 12,100 9,100
04/06/2026 10,800 0 (0%) 13,430 142.67 0 0 10,800 12,400 9,200
03/06/2026 10,700 0.1 (0.94%) 20,239 219. 0 0 10,600 12,100 9,100
02/06/2026 10,500 0 (0%) 35,701 377.43 0 0 10,500 12,000 9,000
01/06/2026 10,400 -0.9 (-7.96%) 28,160 296.11 0 0 11,300 12,900 9,700
29/05/2026 11,200 -0.7 (-5.88%) 9,852 111. 0 0 11,900 13,600 10,200
28/05/2026 11,900 0.3 (2.59%) 110 1.32 0 0 11,600 13,300 9,900
27/05/2026 11,600 0.4 (3.57%) 2,200 25.62 0 0 11,200 12,800 9,600
26/05/2026 11,400 0.2 (1.79%) 11,600 129.94 0 0 11,200 12,800 9,600
25/05/2026 11,100 -0.2 (-1.77%) 23,100 258.31 0 0 11,300 12,900 9,700
22/05/2026 11,300 -0.2 (-1.74%) 27,910 316.38 0 0 11,500 13,200 9,800
21/05/2026 11,400 -0.1 (-0.87%) 20,560 236.29 0 0 11,500 13,200 9,800
20/05/2026 11,700 -0.1 (-0.85%) 27,712 318.57 0 0 11,800 13,500 10,100
19/05/2026 11,900 -0.1 (-0.83%) 33,960 400.42 0 0 12,000 13,800 10,200
18/05/2026 12,000 0 (0%) 14,130 170.09 0 0 12,000 13,800 10,200
15/05/2026 12,000 0 (0%) 23,636 283.27 0 0 12,000 13,800 10,200
14/05/2026 12,400 0.3 (2.48%) 86,345 1,038.86 0 0 12,100 13,900 10,300
13/05/2026 12,300 -0.5 (-3.91%) 174,013 2,107.78 0 0 12,800 14,700 10,900
12/05/2026 12,700 -0.2 (-1.55%) 104,038 1,332.09 0 0 12,900 14,800 11,000
11/05/2026 13,000 0.1 (0.78%) 15,073 194.29 0 0 12,900 14,800 11,000
08/05/2026 13,100 0 (0%) 56,746 732.48 0 0 13,100 15,000 11,200
07/05/2026 13,000 -0.1 (-0.76%) 68,500 895.45 0 0 13,100 15,000 11,200
06/05/2026 13,100 -0.1 (-0.76%) 28,566 373.2 0 0 13,200 15,100 11,300
05/05/2026 13,400 0.2 (1.52%) 17,920 236.58 0 0 13,200 15,100 11,300
04/05/2026 13,100 -0.1 (-0.76%) 21,971 290. 0 0 13,200 15,100 11,300
29/04/2026 13,500 0.5 (3.85%) 51,211 675.07 0 0 13,000 14,900 11,100
28/04/2026 13,000 -1 (-7.14%) 55,027 714.07 0 0 14,000 16,100 11,900
24/04/2026 13,600 -1.1 (-7.48%) 89,942 1,263.29 0 0 14,700 16,900 12,500
23/04/2026 14,900 -1.2 (-7.45%) 123,263 1,811.18 0 0 16,100 18,500 13,700
22/04/2026 15,300 0.6 (4.08%) 202,157 3,254.45 0 0 14,700 16,900 12,500
21/04/2026 14,700 1.9 (14.84%) 142,911 2,098.69 0 0 12,800 14,700 10,900
20/04/2026 12,700 -0.3 (-2.31%) 4,751 60.75 0 0 13,000 14,900 11,100
17/04/2026 13,100 0.3 (2.34%) 52,938 686.6 0 0 12,800 14,700 10,900
16/04/2026 12,900 0.4 (3.2%) 11,167 142.75 0 0 12,500 14,300 10,700
15/04/2026 12,400 -0.2 (-1.59%) 3,970 49.78 0 0 12,600 14,400 10,800
14/04/2026 12,500 -0.4 (-3.1%) 49,217 618.4 0 0 12,900 14,800 11,000
13/04/2026 13,000 0.1 (0.78%) 16,886 217.68 0 0 12,900 14,800 11,000
10/04/2026 12,600 0.5 (4.13%) 44,801 576.23 0 0 12,100 13,900 10,300
09/04/2026 12,100 -0.4 (-3.2%) 20,640 249.21 0 0 12,500 14,300 10,700
08/04/2026 12,800 1.1 (9.4%) 193,281 2,424.26 0 0 11,700 13,400 10,000
07/04/2026 11,100 -0.7 (-5.93%) 32,178 377.94 0 0 11,800 13,500 10,100
06/04/2026 11,600 -0.5 (-4.13%) 34,229 403.46 0 0 12,100 13,900 10,300

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