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 10,100 0.1 (1%) 143,365 1,453.19 0 0 10,000 11,000 9,000
02/10/2026 10,000 0 (0%) 179,600 1,801.79 0 0 10,000 11,000 9,000
01/10/2026 10,000 0 (0%) 68,081 679.36 0 0 10,000 11,000 9,000
30/09/2026 10,000 -0.1 (-0.99%) 51,905 521.03 0 0 10,100 11,100 9,100
29/09/2026 10,100 -0.1 (-0.98%) 142,944 1,438.43 0 0 10,200 11,200 9,200
28/09/2026 10,200 -0.1 (-0.97%) 81,580 828.2 0 0 10,300 11,300 9,300
25/09/2026 10,300 0 (0%) 39,235 403.23 0 0 10,300 11,300 9,300
24/09/2026 10,300 0 (0%) 71,670 733.54 0 0 10,300 11,300 9,300
23/09/2026 10,300 0 (0%) 45,481 467.43 0 0 10,300 11,300 9,300
22/09/2026 10,300 0.1 (0.98%) 141,479 1,446.27 0 0 10,200 11,200 9,200
21/09/2026 10,200 -0.1 (-0.97%) 35,686 366.61 0 0 10,300 11,300 9,300
18/09/2026 10,300 -0.1 (-0.96%) 147,241 1,518.27 0 0 10,400 11,400 9,400
17/09/2026 10,400 0 (0%) 218,027 2,257.23 0 0 10,400 11,400 9,400
16/09/2026 10,400 -0.1 (-0.95%) 78,644 817.69 0 0 10,500 11,500 9,500
15/09/2026 10,500 0 (0%) 83,791 875.92 0 0 10,500 11,500 9,500
14/09/2026 10,500 -0.1 (-0.94%) 80,696 848.13 0 0 10,600 11,600 9,600
11/09/2026 10,600 -0.3 (-2.75%) 169,212 1,811.48 0 0 10,900 11,900 9,900
10/09/2026 10,900 -0.2 (-1.8%) 75,328 826.28 0 0 11,100 12,200 10,000
09/09/2026 11,100 -0.1 (-0.89%) 210,563 2,325.95 0 0 11,200 12,300 10,100
08/09/2026 11,200 0 (0%) 23,740 265.89 0 0 11,200 12,300 10,100
07/09/2026 11,200 -0.1 (-0.88%) 149,843 1,680.2 0 0 11,300 12,400 10,200
04/09/2026 11,300 0 (0%) 47,120 533.02 0 0 11,300 12,400 10,200
03/09/2026 11,300 0 (0%) 120,971 1,369.29 0 0 11,300 12,400 10,200
28/08/2026 11,300 0 (0%) 91,856 1,036.09 0 0 11,300 12,400 10,200
27/08/2026 11,300 -0.1 (-0.88%) 140,231 1,597.32 0 0 11,400 12,500 10,300
26/08/2026 11,400 0 (0%) 278,086 3,157.95 0 0 11,400 12,500 10,300
25/08/2026 11,400 -0.2 (-1.72%) 117,434 1,348.41 0 0 11,600 12,700 10,500
24/08/2026 11,600 0.2 (1.75%) 360,136 4,110.22 0 0 11,400 12,500 10,300
21/08/2026 11,400 0.1 (0.88%) 385,553 4,353.18 0 0 11,300 12,400 10,200
20/08/2026 11,300 0 (0%) 84,998 961.02 0 0 11,300 12,400 10,200
19/08/2026 11,300 -0.1 (-0.88%) 61,974 703.44 0 0 11,400 12,500 10,300
18/08/2026 11,400 -0.3 (-2.56%) 193,851 2,230.92 0 0 11,700 12,800 10,600
17/08/2026 11,700 -0.1 (-0.85%) 57,407 672.9 0 0 11,800 12,900 10,700
14/08/2026 11,800 -0.1 (-0.84%) 70,465 830.7 0 0 11,900 13,000 10,800
13/08/2026 11,900 -0.2 (-1.65%) 112,126 1,342.6 0 0 12,100 13,300 10,900
12/08/2026 12,100 0.1 (0.83%) 73,170 878.49 0 0 12,000 13,200 10,800
11/08/2026 12,000 -0.2 (-1.64%) 85,417 1,033.19 0 0 12,200 13,400 11,000
10/08/2026 12,200 0.3 (2.52%) 120,801 1,445.81 0 0 11,900 13,000 10,800
07/08/2026 11,900 0 (0%) 290,584 3,522.99 0 0 11,900 13,000 10,800
06/08/2026 11,900 -0.3 (-2.46%) 87,449 1,049.95 0 0 12,200 13,400 11,000
05/08/2026 12,200 0 (0%) 78,455 953.9 0 0 12,200 13,400 11,000
04/08/2026 12,200 0 (0%) 45,191 551.28 0 0 12,200 13,400 11,000
03/08/2026 12,200 0.1 (0.83%) 155,009 1,885.79 0 0 12,100 13,300 10,900
31/07/2026 12,100 -0.3 (-2.42%) 135,597 1,654.03 0 0 12,400 13,600 11,200
30/07/2026 12,400 0.2 (1.64%) 189,792 2,330.75 0 0 12,200 13,400 11,000
29/07/2026 12,200 0 (0%) 55,432 677.05 0 0 12,200 13,400 11,000
28/07/2026 12,200 0.1 (0.83%) 227,857 2,734.61 0 0 12,100 13,300 10,900
27/07/2026 12,100 -0.4 (-3.2%) 142,922 1,765.51 0 0 12,500 13,700 11,300
24/07/2026 12,500 0 (0%) 83,321 1,047.12 0 0 12,500 13,700 11,300
23/07/2026 12,500 -0.3 (-2.34%) 68,062 867.81 0 0 12,800 14,000 11,600
22/07/2026 12,800 -0.2 (-1.54%) 81,455 1,047.08 0 0 13,000 14,300 11,700
21/07/2026 13,000 -0.1 (-0.76%) 127,586 1,667.43 0 0 13,100 14,400 11,800
20/07/2026 13,100 -0.6 (-4.38%) 119,953 1,595.7 0 0 13,700 15,000 12,400
17/07/2026 13,700 0 (0%) 90,183 1,223.57 0 0 13,700 15,000 12,400
16/07/2026 13,700 0.2 (1.48%) 272,547 3,702.54 0 0 13,500 14,800 12,200
15/07/2026 13,500 -0.1 (-0.74%) 68,939 931.24 0 0 13,600 14,900 12,300
14/07/2026 13,600 -0.2 (-1.45%) 66,112 899.45 0 0 13,800 15,100 12,500
13/07/2026 13,800 -0.1 (-0.72%) 143,158 1,966.2 0 0 13,900 15,200 12,600
10/07/2026 13,900 0 (0%) 193,040 2,662.86 0 0 13,900 15,200 12,600
09/07/2026 13,900 0 (0%) 42,727 588.83 0 0 13,900 15,200 12,600
08/07/2026 13,900 0.2 (1.46%) 186,425 2,563.61 0 0 13,700 15,000 12,400
07/07/2026 13,700 0.1 (0.74%) 172,606 2,341.66 0 0 13,600 14,900 12,300
06/07/2026 13,600 -0.1 (-0.73%) 128,306 1,741.13 0 0 13,700 15,000 12,400
03/07/2026 13,700 0 (0%) 98,035 1,338.5 0 0 13,700 15,000 12,400
02/07/2026 13,700 0.1 (0.74%) 174,385 2,394.17 0 0 13,600 14,900 12,300
01/07/2026 13,600 0.6 (4.62%) 217,233 2,921.4 0 0 13,000 14,300 11,700
30/06/2026 13,000 -0.1 (-0.76%) 32,244 420.3 0 0 13,100 14,400 11,800
29/06/2026 13,100 -0.2 (-1.5%) 48,291 633.2 0 0 13,300 14,600 12,000
26/06/2026 13,300 0.2 (1.53%) 40,775 537.59 0 0 13,100 14,400 11,800
25/06/2026 13,100 0 (0%) 50,770 663.19 0 0 13,100 14,400 11,800
24/06/2026 13,100 -0.2 (-1.5%) 49,284 643.63 0 0 13,300 14,600 12,000
23/06/2026 13,300 -0.1 (-0.75%) 33,994 454.3 0 0 13,400 14,700 12,100
22/06/2026 13,400 0 (0%) 52,937 709.17 0 0 13,400 14,700 12,100
19/06/2026 15,200 -0.1 (-0.65%) 86,371 1,310.22 0 0 15,300 16,800 13,800
18/06/2026 15,300 0.3 (2%) 237,405 3,574.81 0 0 15,000 16,500 13,500
17/06/2026 15,000 0 (0%) 107,534 1,627.62 0 0 15,000 16,500 13,500
16/06/2026 15,000 0.2 (1.35%) 136,910 2,046.45 0 0 14,800 16,200 13,400
15/06/2026 14,800 0.1 (0.68%) 56,108 830.74 0 0 14,700 16,100 13,300
12/06/2026 14,700 0 (0%) 73,330 1,076.05 0 0 14,700 16,100 13,300
11/06/2026 14,700 0 (0%) 44,840 657.64 0 0 14,700 16,100 13,300
10/06/2026 14,700 0.2 (1.38%) 89,230 1,305.4 0 0 14,500 15,900 13,100
09/06/2026 14,500 0.1 (0.69%) 29,451 422.88 0 0 14,400 15,800 13,000
08/06/2026 14,400 0 (0%) 67,390 965.54 0 0 14,400 15,800 13,000
05/06/2026 14,400 0 (0%) 101,321 1,467.06 0 0 14,400 15,800 13,000
04/06/2026 14,400 -0.1 (-0.69%) 100,672 1,463.8 0 0 14,500 15,900 13,100
03/06/2026 14,500 0.1 (0.69%) 73,519 1,059.97 0 0 14,400 15,800 13,000
02/06/2026 14,400 -0.1 (-0.69%) 128,481 1,857.2 0 0 14,500 15,900 13,100
01/06/2026 14,500 0.3 (2.11%) 64,565 937.07 0 0 14,200 15,600 12,800
29/05/2026 14,200 -0.3 (-2.07%) 270,837 3,853.76 0 0 14,500 15,900 13,100
28/05/2026 14,500 0 (0%) 86,920 1,258.95 0 0 14,500 15,900 13,100
27/05/2026 14,500 -0.1 (-0.68%) 357,789 5,161.08 0 0 14,600 16,000 13,200
26/05/2026 14,600 0 (0%) 134,495 1,945.94 0 0 14,600 16,000 13,200
25/05/2026 14,600 -0.2 (-1.35%) 134,474 1,961.4 0 0 14,800 16,200 13,400
22/05/2026 14,800 -0.1 (-0.67%) 30,066 443.88 0 0 14,900 16,300 13,500
21/05/2026 14,900 0 (0%) 73,308 1,088.96 0 0 14,900 16,300 13,500
20/05/2026 14,900 0.2 (1.36%) 359,164 5,188.5 0 0 14,700 16,100 13,300
19/05/2026 14,700 -0.1 (-0.68%) 124,676 1,831.14 0 0 14,800 16,200 13,400
18/05/2026 14,800 -0.1 (-0.67%) 197,399 2,898.39 0 0 14,900 16,300 13,500
15/05/2026 14,900 0 (0%) 49,810 738.99 0 0 14,900 16,300 13,500
14/05/2026 14,900 -0.1 (-0.67%) 116,366 1,743.3 0 0 15,000 16,500 13,500
13/05/2026 15,000 0.4 (2.74%) 148,388 2,191.07 0 0 14,600 16,000 13,200
12/05/2026 14,600 -0.3 (-2.01%) 245,508 3,630.23 0 0 14,900 16,300 13,500
11/05/2026 14,900 0 (0%) 281,553 4,181.69 0 0 14,900 16,300 13,500
08/05/2026 14,900 -0.4 (-2.61%) 295,810 4,435.64 0 0 15,300 16,800 13,800
07/05/2026 15,300 0 (0%) 122,458 1,877.19 0 0 15,300 16,800 13,800
06/05/2026 15,300 -0.4 (-2.55%) 519,567 7,942.39 0 0 15,700 17,200 14,200
05/05/2026 15,700 -0.4 (-2.48%) 200,016 3,167.51 0 0 16,100 17,700 14,500
04/05/2026 16,100 -0.1 (-0.62%) 187,123 3,008.86 0 0 16,200 17,800 14,600
29/04/2026 16,200 -1 (-5.81%) 1,056,832 17,252.35 0 0 17,200 18,900 15,500
28/04/2026 17,200 -0.2 (-1.15%) 109,101 1,876.51 0 0 17,400 19,100 15,700
24/04/2026 17,400 0.1 (0.58%) 456,223 7,853.73 0 0 17,300 19,000 15,600
23/04/2026 17,300 0.3 (1.76%) 572,851 9,801.82 0 0 17,000 18,700 15,300
22/04/2026 17,000 0.2 (1.19%) 218,146 3,679.86 0 0 16,800 18,400 15,200
21/04/2026 16,800 0 (0%) 159,810 2,669.96 0 0 16,800 18,400 15,200
20/04/2026 16,800 -0.2 (-1.18%) 228,167 3,823.83 0 0 17,000 18,700 15,300
17/04/2026 17,000 0 (0%) 83,013 1,409.58 0 0 17,000 18,700 15,300
16/04/2026 17,000 0 (0%) 124,963 2,110.96 0 0 17,000 18,700 15,300
15/04/2026 17,000 0 (0%) 275,164 4,722.71 0 0 17,000 18,700 15,300
14/04/2026 17,000 -0.1 (-0.58%) 205,371 3,465.98 0 0 17,100 18,800 15,400
13/04/2026 17,100 0.1 (0.59%) 168,497 2,876.13 0 0 17,000 18,700 15,300
10/04/2026 17,000 0 (0%) 131,938 2,259.38 0 0 17,000 18,700 15,300
09/04/2026 17,000 -0.7 (-3.95%) 389,206 6,660.25 0 0 17,700 19,400 16,000
08/04/2026 17,700 0.7 (4.12%) 546,746 9,527. 0 0 17,000 18,700 15,300
07/04/2026 17,000 0.2 (1.19%) 159,188 2,689.01 0 0 16,800 18,400 15,200
06/04/2026 16,800 -0.4 (-2.33%) 245,659 4,125.55 0 0 17,200 18,900 15,500

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