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 5,800 0.5 (9.43%) 702,092 3,974.15 0 0 5,300 5,800 4,800
02/10/2026 5,300 0.4 (8.16%) 288,391 1,510.77 0 0 4,900 5,300 4,500
01/10/2026 4,900 -0.1 (-2%) 86,616 432.9 0 0 5,000 5,500 4,500
30/09/2026 5,000 -0.1 (-1.96%) 55,102 279. 0 0 5,100 5,600 4,600
29/09/2026 5,100 0 (0%) 85,831 433.25 0 0 5,100 5,600 4,600
28/09/2026 5,100 -0.2 (-3.77%) 116,893 598.48 0 0 5,300 5,800 4,800
25/09/2026 5,300 -0.1 (-1.85%) 60,713 316.28 0 0 5,400 5,900 4,900
24/09/2026 5,400 -0.1 (-1.82%) 204,120 1,087.78 0 0 5,500 6,000 5,000
23/09/2026 5,500 0 (0%) 242,280 1,327.03 0 0 5,500 6,000 5,000
22/09/2026 5,500 0.2 (3.77%) 370,529 2,035.25 0 0 5,300 5,800 4,800
21/09/2026 5,300 -0.1 (-1.85%) 292,713 1,544.15 0 0 5,400 5,900 4,900
18/09/2026 5,400 0.4 (8%) 546,354 2,875.74 0 0 5,000 5,500 4,500
17/09/2026 5,000 0.3 (6.38%) 326,211 1,593.64 0 0 4,700 5,100 4,300
16/09/2026 4,700 -0.1 (-2.08%) 200,839 945.88 5,218,017 25,568.28 4,800 5,200 4,400
15/09/2026 4,800 0.1 (2.13%) 367,672 1,743.49 0 0 4,700 5,100 4,300
14/09/2026 4,700 -0.1 (-2.08%) 241,772 1,138.93 0 0 4,800 5,200 4,400
11/09/2026 4,800 -0.2 (-4%) 314,775 1,508.92 0 0 5,000 5,500 4,500
10/09/2026 5,000 0.1 (2.04%) 97,900 479.11 0 0 4,900 5,300 4,500
09/09/2026 4,900 -0.2 (-3.92%) 221,767 1,106.43 0 0 5,100 5,600 4,600
08/09/2026 5,100 -0.1 (-1.92%) 174,278 890.81 0 0 5,200 5,700 4,700
07/09/2026 5,200 -0.1 (-1.89%) 262,769 1,374.13 0 0 5,300 5,800 4,800
04/09/2026 5,300 -0.1 (-1.85%) 137,080 732.22 0 0 5,400 5,900 4,900
03/09/2026 5,400 -0.1 (-1.82%) 127,298 679.54 0 0 5,500 6,000 5,000
28/08/2026 5,500 0 (0%) 320,127 1,713.94 0 0 5,500 6,000 5,000
27/08/2026 5,500 0 (0%) 328,418 1,796.48 0 0 5,500 6,000 5,000
26/08/2026 5,500 -0.1 (-1.79%) 220,649 1,206.58 0 0 5,600 6,100 5,100
25/08/2026 5,600 0 (0%) 133,734 735.71 0 0 5,600 6,100 5,100
24/08/2026 5,600 0 (0%) 137,101 764.38 0 0 5,600 6,100 5,100
21/08/2026 5,600 0.3 (5.66%) 365,184 2,021.26 0 0 5,300 5,800 4,800
20/08/2026 5,300 0 (0%) 136,511 737.89 0 0 5,300 5,800 4,800
19/08/2026 5,300 0.1 (1.92%) 299,762 1,581. 0 0 5,200 5,700 4,700
18/08/2026 5,200 -0.1 (-1.89%) 323,000 1,711.08 0 0 5,300 5,800 4,800
17/08/2026 5,300 0 (0%) 210,685 1,096.24 0 0 5,300 5,800 4,800
14/08/2026 5,300 -0.2 (-3.64%) 129,220 696.74 0 0 5,500 6,000 5,000
13/08/2026 5,500 -0.3 (-5.17%) 516,876 2,861.97 0 0 5,800 6,300 5,300
12/08/2026 5,800 0 (0%) 90,600 516.91 0 0 5,800 6,300 5,300
11/08/2026 5,800 0.1 (1.75%) 279,172 1,603.97 0 0 5,700 6,200 5,200
10/08/2026 5,700 0.1 (1.79%) 139,207 779.73 0 0 5,600 6,100 5,100
07/08/2026 5,600 -0.1 (-1.75%) 91,202 513.5 0 0 5,700 6,200 5,200
06/08/2026 5,700 0 (0%) 110,700 618.46 0 0 5,700 6,200 5,200
05/08/2026 5,700 0.1 (1.79%) 164,410 940.82 0 0 5,600 6,100 5,100
04/08/2026 5,600 -0.2 (-3.45%) 126,637 719.6 0 0 5,800 6,300 5,300
03/08/2026 5,800 0 (0%) 327,992 1,877.35 0 0 5,800 6,300 5,300
31/07/2026 5,800 -0.1 (-1.69%) 299,190 1,720.74 0 0 5,900 6,400 5,400
30/07/2026 5,900 0 (0%) 308,925 1,832.82 0 0 5,900 6,400 5,400
29/07/2026 5,900 0 (0%) 181,382 1,081.95 0 0 5,900 6,400 5,400
28/07/2026 5,900 0.3 (5.36%) 898,471 5,215.04 0 0 5,600 6,100 5,100
27/07/2026 5,600 -0.2 (-3.45%) 520,652 3,025.77 0 0 5,800 6,300 5,300
24/07/2026 5,800 -0.3 (-4.92%) 238,826 1,400.84 0 0 6,100 6,700 5,500
23/07/2026 6,100 0.1 (1.67%) 494,982 2,960.7 0 0 6,000 6,600 5,400
22/07/2026 6,000 -0.1 (-1.64%) 728,928 4,353.81 0 0 6,100 6,700 5,500
21/07/2026 6,100 -0.1 (-1.61%) 967,240 5,936.44 0 0 6,200 6,800 5,600
20/07/2026 6,200 -0.2 (-3.13%) 1,388,877 8,694.95 0 0 6,400 7,000 5,800
17/07/2026 6,400 0.5 (8.47%) 983,574 6,225.78 0 0 5,900 6,400 5,400
16/07/2026 5,900 0.5 (9.26%) 540,995 3,096.72 0 0 5,400 5,900 4,900
15/07/2026 5,400 0 (0%) 58,407 312.09 0 0 5,400 5,900 4,900
14/07/2026 5,400 0.1 (1.89%) 52,678 281.05 0 0 5,300 5,800 4,800
13/07/2026 5,300 -0.3 (-5.36%) 221,875 1,184.75 0 0 5,600 6,100 5,100
10/07/2026 5,600 -0.2 (-3.45%) 165,754 930.34 0 0 5,800 6,300 5,300
09/07/2026 5,800 0.1 (1.75%) 95,552 544.66 0 0 5,700 6,200 5,200
08/07/2026 5,700 -0.1 (-1.72%) 141,396 826.78 0 0 5,800 6,300 5,300
07/07/2026 5,800 0 (0%) 155,796 904.74 0 0 5,800 6,300 5,300
06/07/2026 5,800 0 (0%) 670,041 3,972.54 0 0 5,800 6,300 5,300
03/07/2026 5,800 0.3 (5.45%) 360,166 2,062.15 0 0 5,500 6,000 5,000
02/07/2026 5,500 0 (0%) 152,056 828.79 0 0 5,500 6,000 5,000
01/07/2026 5,500 -0.1 (-1.79%) 171,573 945.9 0 0 5,600 6,100 5,100
30/06/2026 5,600 0 (0%) 273,121 1,526.67 0 0 5,600 6,100 5,100
29/06/2026 5,600 0.2 (3.7%) 425,426 2,350.88 0 0 5,400 5,900 4,900
26/06/2026 5,400 0 (0%) 193,469 1,039.53 0 0 5,400 5,900 4,900
25/06/2026 5,400 0.1 (1.89%) 614,702 3,420.59 0 0 5,300 5,800 4,800
24/06/2026 5,300 0.4 (8.16%) 674,135 3,485.85 0 0 4,900 5,300 4,500
23/06/2026 4,900 0.1 (2.08%) 201,221 971.81 0 0 4,800 5,200 4,400
22/06/2026 4,800 0 (0%) 118,000 566.41 0 0 4,800 5,200 4,400
19/06/2026 4,800 0 (0%) 112,036 536.2 0 0 4,800 5,200 4,400
18/06/2026 4,800 -0.2 (-4%) 200,200 982.52 0 0 5,000 5,500 4,500
17/06/2026 5,000 0 (0%) 300,731 1,496.54 0 0 5,000 5,500 4,500
16/06/2026 5,000 0.4 (8.7%) 589,193 2,884.27 0 0 4,600 5,000 4,200
15/06/2026 4,600 0 (0%) 99,400 457.21 0 0 4,600 5,000 4,200
12/06/2026 4,600 0 (0%) 108,220 496.74 0 0 4,600 5,000 4,200
11/06/2026 4,600 0.1 (2.22%) 36,260 163.91 0 0 4,500 4,900 4,100
10/06/2026 4,500 0 (0%) 264,581 1,191.75 0 0 4,500 4,900 4,100
09/06/2026 4,500 0 (0%) 129,274 580.74 0 0 4,500 4,900 4,100
08/06/2026 4,500 -0.1 (-2.17%) 136,101 611.96 0 0 4,600 5,000 4,200
05/06/2026 4,600 0.1 (2.22%) 14,483 65.45 0 0 4,500 4,900 4,100
04/06/2026 4,500 -0.1 (-2.17%) 46,112 207.93 0 0 4,600 5,000 4,200
03/06/2026 4,600 0 (0%) 80,501 365.44 0 0 4,600 5,000 4,200
02/06/2026 4,600 0.1 (2.22%) 178,915 822.7 0 0 4,500 4,900 4,100
01/06/2026 4,500 0 (0%) 79,422 358.62 0 0 4,500 4,900 4,100
29/05/2026 4,500 -0.1 (-2.17%) 26,700 122.29 0 0 4,600 5,000 4,200
28/05/2026 4,600 0.1 (2.22%) 93,406 429.59 0 0 4,500 4,900 4,100
27/05/2026 4,500 0 (0%) 163,099 744.94 0 0 4,500 4,900 4,100
26/05/2026 4,500 -0.1 (-2.17%) 147,701 672.19 0 0 4,600 5,000 4,200
25/05/2026 4,600 0 (0%) 179,946 816.02 0 0 4,600 5,000 4,200
22/05/2026 4,600 0 (0%) 32,435 149.22 0 0 4,600 5,000 4,200
21/05/2026 4,600 0 (0%) 17,407 79.87 0 0 4,600 5,000 4,200
20/05/2026 4,600 0 (0%) 105,031 484.69 0 0 4,600 5,000 4,200
19/05/2026 4,600 0 (0%) 202,350 936.22 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 42,621 191.95 0 0 4,600 5,000 4,200
15/05/2026 4,600 0.1 (2.22%) 22,145 100.88 0 0 4,500 4,900 4,100
14/05/2026 4,500 -0.1 (-2.17%) 16,836 76.58 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 105,038 480.2 0 0 4,600 5,000 4,200
12/05/2026 4,600 0 (0%) 75,600 340.26 0 0 4,600 5,000 4,200
11/05/2026 4,600 0 (0%) 66,700 300.96 0 0 4,600 5,000 4,200
08/05/2026 4,600 0 (0%) 190,801 862.02 0 0 4,600 5,000 4,200
07/05/2026 4,600 0 (0%) 104,171 480.79 0 0 4,600 5,000 4,200
06/05/2026 4,600 0.1 (2.22%) 131,410 602.31 0 0 4,500 4,900 4,100
05/05/2026 4,500 -0.1 (-2.17%) 32,901 148.43 0 0 4,600 5,000 4,200
04/05/2026 4,600 0 (0%) 73,920 337.89 0 0 4,600 5,000 4,200
29/04/2026 4,600 0.1 (2.22%) 118,601 545.52 0 0 4,500 4,900 4,100
28/04/2026 4,500 -0.1 (-2.17%) 113,712 514.63 0 0 4,600 5,000 4,200
24/04/2026 4,600 -0.1 (-2.13%) 172,038 786.78 0 0 4,700 5,100 4,300
23/04/2026 4,700 -0.2 (-4.08%) 427,551 2,013.86 0 0 4,900 5,300 4,500
22/04/2026 4,900 0 (0%) 75,377 368.03 0 0 4,900 5,300 4,500
21/04/2026 4,900 -0.1 (-2%) 204,914 1,001.11 0 0 5,000 5,500 4,500
20/04/2026 5,000 0 (0%) 57,722 286.38 0 0 5,000 5,500 4,500
17/04/2026 5,000 -0.1 (-1.96%) 303,127 1,515.69 0 0 5,100 5,600 4,600
16/04/2026 5,100 0 (0%) 23,120 116.89 0 0 5,100 5,600 4,600
15/04/2026 5,100 0 (0%) 160,377 822.06 0 0 5,100 5,600 4,600
14/04/2026 5,100 0.1 (2%) 113,477 577.66 0 0 5,000 5,500 4,500
13/04/2026 5,000 -0.1 (-1.96%) 129,606 649.53 0 0 5,100 5,600 4,600
10/04/2026 5,100 -0.1 (-1.92%) 160,247 811.93 0 0 5,200 5,700 4,700
09/04/2026 5,200 0 (0%) 50,646 258.71 0 0 5,200 5,700 4,700
08/04/2026 5,200 0.2 (4%) 331,824 1,712.63 0 0 5,000 5,500 4,500
07/04/2026 5,000 -0.1 (-1.96%) 92,857 464.3 0 0 5,100 5,600 4,600
06/04/2026 5,100 0 (0%) 67,070 336.54 0 0 5,100 5,600 4,600

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