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
06/10/2026 53,500 -1.8 (-3.25%) 3,200 172.35 0 0 55,300 59,100 51,500
05/10/2026 55,300 0.5 (0.91%) 900 48.46 0 0 54,800 58,600 51,000
02/10/2026 54,800 -1.7 (-3.01%) 600 32.98 0 0 56,500 60,400 52,600
01/10/2026 56,500 -0.7 (-1.22%) 400 22.43 0 0 57,200 61,200 53,200
30/09/2026 57,200 0 (0%) 0 0 0 0 57,200 61,200 53,200
29/09/2026 57,200 -0.3 (-0.52%) 200 11.3 0 0 57,500 61,500 53,500
28/09/2026 57,500 -0.5 (-0.86%) 100 5.75 0 0 58,000 62,000 54,000
25/09/2026 58,000 2.7 (4.88%) 200 11.6 0 0 55,300 59,100 51,500
24/09/2026 55,300 0 (0%) 0 0 0 0 55,300 59,100 51,500
23/09/2026 55,300 -3.2 (-5.47%) 400 22.12 0 0 58,500 62,500 54,500
22/09/2026 58,500 3 (5.41%) 2,200 128.68 0 0 55,500 59,300 51,700
21/09/2026 55,500 -2.4 (-4.15%) 200 11.1 0 0 57,900 61,900 53,900
18/09/2026 57,900 3.4 (6.24%) 300 17.39 0 0 54,500 58,300 50,700
17/09/2026 54,500 0 (0%) 0 0 0 0 54,500 58,300 50,700
16/09/2026 54,500 -3 (-5.22%) 2,700 149.32 0 0 57,500 61,500 53,500
15/09/2026 57,500 -0.5 (-0.86%) 500 28.75 0 0 58,000 62,000 54,000
14/09/2026 58,000 0.5 (0.87%) 1,100 60.32 0 0 57,500 61,500 53,500
11/09/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
10/09/2026 60,000 0.4 (0.67%) 2,800 167.72 0 0 59,600 63,700 55,500
09/09/2026 59,600 -0.1 (-0.17%) 400 23.86 0 0 59,700 63,800 55,600
08/09/2026 59,700 -0.1 (-0.17%) 100 5.97 0 0 59,800 63,900 55,700
07/09/2026 59,800 0.3 (0.5%) 100 5.98 0 0 59,500 63,600 55,400
04/09/2026 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
03/09/2026 59,500 -0.2 (-0.34%) 400 23.8 0 0 59,700 63,800 55,600
28/08/2026 59,700 -0.3 (-0.5%) 400 23.95 0 0 60,000 64,200 55,800
27/08/2026 60,000 3.2 (5.63%) 6,400 383.46 0 0 56,800 60,700 52,900
26/08/2026 56,800 -1.9 (-3.24%) 200 11.37 0 0 58,700 62,800 54,600
25/08/2026 58,700 0 (0%) 100 5.87 0 0 58,700 62,800 54,600
24/08/2026 58,700 0.7 (1.21%) 200 11.74 0 0 58,000 62,000 54,000
21/08/2026 58,000 -0.9 (-1.53%) 700 40.6 0 0 58,900 63,000 54,800
20/08/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
19/08/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
18/08/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
17/08/2026 58,900 1.4 (2.43%) 1,700 95.72 0 0 57,500 61,500 53,500
14/08/2026 57,500 0 (0%) 200 11.5 0 0 57,500 61,500 53,500
13/08/2026 57,500 0.3 (0.52%) 500 28.73 0 0 57,200 61,200 53,200
12/08/2026 57,200 0 (0%) 0 0 0 0 57,200 61,200 53,200
11/08/2026 57,200 -1.5 (-2.56%) 400 22.82 0 0 58,700 62,800 54,600
10/08/2026 58,700 0.7 (1.21%) 700 41.39 0 0 58,000 62,000 54,000
07/08/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
06/08/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
05/08/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
04/08/2026 58,000 -0.9 (-1.53%) 100 5.8 0 0 58,900 63,000 54,800
03/08/2026 58,900 2 (3.51%) 500 29.85 0 0 56,900 60,800 53,000
31/07/2026 56,900 0 (0%) 0 0 0 0 56,900 60,800 53,000
30/07/2026 56,900 0 (0%) 600 34.11 0 0 56,900 60,800 53,000
29/07/2026 56,900 2.4 (4.4%) 100 5.69 0 0 54,500 58,300 50,700
28/07/2026 54,500 -1.3 (-2.33%) 3,100 170.09 0 0 55,800 59,700 51,900
27/07/2026 55,800 -2 (-3.46%) 1,800 100.76 0 0 57,800 61,800 53,800
24/07/2026 57,800 -0.1 (-0.17%) 100 5.78 0 0 57,900 61,900 53,900
23/07/2026 57,900 -0.7 (-1.19%) 1,600 89.99 0 0 58,600 62,700 54,500
22/07/2026 58,600 0 (0%) 0 0 0 0 58,600 62,700 54,500
21/07/2026 58,600 1.6 (2.81%) 800 46.81 0 0 57,000 60,900 53,100
20/07/2026 57,000 0 (0%) 100 5.7 0 0 57,000 60,900 53,100
17/07/2026 57,000 -0.2 (-0.35%) 3,000 170.4 0 0 57,200 61,200 53,200
16/07/2026 57,200 -0.1 (-0.17%) 900 51.48 0 0 57,300 61,300 53,300
15/07/2026 57,300 -0.7 (-1.21%) 1,500 85.95 0 0 58,000 62,000 54,000
14/07/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
13/07/2026 58,000 0 (0%) 1,500 86.04 0 0 58,000 62,000 54,000
10/07/2026 58,000 0 (0%) 2,000 116 0 0 58,000 62,000 54,000
09/07/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
08/07/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
07/07/2026 58,000 -1 (-1.69%) 200 11.7 0 0 59,000 63,100 54,900
06/07/2026 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900
03/07/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
02/07/2026 59,000 0 (0%) 1,500 87.1 0 0 59,000 63,100 54,900
01/07/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
30/06/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
29/06/2026 59,000 1.4 (2.43%) 200 11.89 0 0 57,600 61,600 53,600
26/06/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
25/06/2026 57,600 0 (0%) 1,100 63.41 0 0 57,600 61,600 53,600
24/06/2026 57,600 0 (0%) 600 34.56 0 0 57,600 61,600 53,600
23/06/2026 57,600 -2 (-3.36%) 100 5.76 0 0 59,600 63,700 55,500
22/06/2026 59,600 2 (3.47%) 100 5.96 0 0 57,600 61,600 53,600
19/06/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
18/06/2026 57,600 0 (0%) 0 0 0 0 57,600 61,600 53,600
17/06/2026 57,600 0 (0%) 1,100 63.37 0 0 57,600 61,600 53,600
16/06/2026 57,600 -1 (-1.71%) 1,100 63.36 0 0 58,600 62,700 54,500
15/06/2026 58,600 0 (0%) 100 5.86 0 0 58,600 62,700 54,500
12/06/2026 58,600 -1.2 (-2.01%) 300 17.58 0 0 59,800 63,900 55,700
11/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
10/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
09/06/2026 59,800 0 (0%) 0 0 0 0 59,800 63,900 55,700
08/06/2026 59,800 0.4 (0.67%) 200 11.96 0 0 59,400 63,500 55,300
05/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
04/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
03/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
02/06/2026 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
01/06/2026 59,400 0.4 (0.68%) 200 11.88 0 0 59,000 63,100 54,900
29/05/2026 59,000 1 (1.72%) 100 5.9 0 0 58,000 62,000 54,000
28/05/2026 58,000 0 (0%) 0 0 0 0 58,000 62,000 54,000
27/05/2026 58,000 -0.6 (-1.02%) 400 23.12 0 0 58,600 62,700 54,500
26/05/2026 58,600 0 (0%) 100 5.86 0 0 58,600 62,700 54,500
25/05/2026 58,600 1.6 (2.81%) 100 5.86 0 0 57,000 60,900 53,100
22/05/2026 57,000 -2 (-3.39%) 300 17.1 0 0 59,000 63,100 54,900
21/05/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
20/05/2026 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
19/05/2026 59,000 0 (0%) 1,000 57.9 0 0 59,000 63,100 54,900
18/05/2026 59,000 2 (3.51%) 100 5.9 0 0 57,000 60,900 53,100
15/05/2026 57,000 -0.7 (-1.21%) 700 39.48 0 0 57,700 61,700 53,700
14/05/2026 57,700 -1.2 (-2.04%) 1,100 62.77 0 0 58,900 63,000 54,800
13/05/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
12/05/2026 58,900 0 (0%) 0 0 0 0 58,900 63,000 54,800
11/05/2026 58,900 1.4 (2.43%) 600 34.4 0 0 57,500 61,500 53,500
08/05/2026 57,500 0 (0%) 300 17.25 0 0 57,500 61,500 53,500
07/05/2026 57,500 -0.3 (-0.52%) 100 5.75 0 0 57,800 61,800 53,800
06/05/2026 57,800 0.3 (0.52%) 2,500 143.99 0 0 57,500 61,500 53,500
05/05/2026 57,500 -1.1 (-1.88%) 100 5.75 0 0 58,600 62,700 54,500
04/05/2026 58,600 0.6 (1.03%) 1,000 58.16 0 0 58,000 62,000 54,000
29/04/2026 58,000 -1 (-1.69%) 1,000 58.3 0 0 59,000 63,100 54,900
28/04/2026 59,000 0 (0%) 900 52.94 0 0 59,000 63,100 54,900
24/04/2026 59,000 -0.2 (-0.34%) 900 53.34 0 0 59,200 63,300 55,100
23/04/2026 59,200 -1 (-1.66%) 800 47.08 0 0 60,200 64,400 56,000
22/04/2026 60,200 -0.2 (-0.33%) 300 17.82 0 0 60,400 64,600 56,200
21/04/2026 60,400 0.4 (0.67%) 1,300 78.51 0 0 60,000 64,200 55,800
20/04/2026 60,000 -0.3 (-0.5%) 200 12.02 0 0 60,300 64,500 56,100
17/04/2026 60,300 2.2 (3.79%) 300 17.69 0 0 58,100 62,100 54,100
16/04/2026 58,100 -1.9 (-3.17%) 2,900 168.63 0 0 60,000 64,200 55,800
15/04/2026 60,000 0 (0%) 400 23.95 0 0 60,000 64,200 55,800
14/04/2026 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
13/04/2026 60,000 -0.3 (-0.5%) 200 12 0 0 60,300 64,500 56,100
10/04/2026 60,300 0.3 (0.5%) 400 23.23 0 0 60,000 64,200 55,800
09/04/2026 60,000 -0.5 (-0.83%) 100 6 0 0 60,500 64,700 56,300
08/04/2026 60,500 -0.2 (-0.33%) 1,800 109.07 0 0 60,700 64,900 56,500
07/04/2026 60,700 1.3 (2.19%) 100 6.07 0 0 59,400 63,500 55,300
06/04/2026 59,400 0.4 (0.68%) 100 5.94 0 0 59,000 63,100 54,900

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