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 10,000 1.2 (13.64%) 602,700 5,981.22 0 0 8,800 10,100 7,500
05/10/2026 8,800 1.1 (14.29%) 100,402 878.65 0 0 7,700 8,800 6,600
02/10/2026 7,700 0 (0%) 21,443 165.81 0 0 7,700 8,800 6,600
01/10/2026 7,700 0 (0%) 26,700 206.14 0 0 7,700 8,800 6,600
30/09/2026 7,700 0 (0%) 24,326 187.61 0 0 7,700 8,800 6,600
29/09/2026 7,700 0 (0%) 23,853 184.44 0 0 7,700 8,800 6,600
28/09/2026 7,800 0.1 (1.3%) 48,070 370.95 0 0 7,700 8,800 6,600
25/09/2026 7,700 0 (0%) 51,929 400.51 0 0 7,700 8,800 6,600
24/09/2026 7,800 0 (0%) 62,053 478.99 0 0 7,800 8,900 6,700
23/09/2026 7,700 -0.2 (-2.53%) 51,482 400.98 0 0 7,900 9,000 6,800
22/09/2026 8,000 0.1 (1.27%) 70,710 561.13 0 0 7,900 9,000 6,800
21/09/2026 8,000 0 (0%) 13,819 109.39 0 0 8,000 9,200 6,800
18/09/2026 7,900 -0.1 (-1.25%) 53,973 432.06 0 0 8,000 9,200 6,800
17/09/2026 8,000 0.1 (1.27%) 49,354 394.37 0 0 7,900 9,000 6,800
16/09/2026 7,900 0.1 (1.28%) 25,508 201.55 0 0 7,800 8,900 6,700
15/09/2026 7,800 0 (0%) 319,161 2,481.79 0 0 7,800 8,900 6,700
14/09/2026 7,700 -0.3 (-3.75%) 111,650 872.86 50,000 425 8,000 9,200 6,800
11/09/2026 7,900 -0.3 (-3.66%) 94,816 759.38 0 0 8,200 9,400 7,000
10/09/2026 8,200 0.1 (1.23%) 13,133 107.99 50,000 350 8,100 9,300 6,900
09/09/2026 8,300 0.1 (1.22%) 31,814 259.3 0 0 8,200 9,400 7,000
08/09/2026 8,200 0 (0%) 61,865 506.41 0 0 8,200 9,400 7,000
07/09/2026 8,100 -0.4 (-4.71%) 66,061 543.9 0 0 8,500 9,700 7,300
04/09/2026 8,400 0.1 (1.2%) 234,808 1,991.28 0 0 8,300 9,500 7,100
03/09/2026 8,400 -0.3 (-3.45%) 132,706 1,096.39 0 0 8,700 10,000 7,400
28/08/2026 8,700 0 (0%) 27,919 241.52 0 0 8,700 10,000 7,400
27/08/2026 8,700 0.1 (1.16%) 22,290 193.83 0 0 8,600 9,800 7,400
26/08/2026 8,800 0 (0%) 86,330 746.63 0 0 8,800 10,100 7,500
25/08/2026 8,800 0 (0%) 111,396 976.57 0 0 8,800 10,100 7,500
24/08/2026 8,800 0 (0%) 91,524 804.65 0 0 8,800 10,100 7,500
21/08/2026 8,900 0.2 (2.3%) 15,203 133.41 0 0 8,700 10,000 7,400
20/08/2026 8,800 0.1 (1.15%) 79,653 695.03 0 0 8,700 10,000 7,400
19/08/2026 8,800 0.1 (1.15%) 27,441 238.57 0 0 8,700 10,000 7,400
18/08/2026 8,800 0 (0%) 55,738 484.51 0 0 8,800 10,100 7,500
17/08/2026 9,000 0.2 (2.27%) 23,307 204.64 0 0 8,800 10,100 7,500
14/08/2026 8,700 -0.4 (-4.4%) 50,935 450.4 0 0 9,100 10,400 7,800
13/08/2026 9,000 -0.2 (-2.17%) 25,326 230.17 0 0 9,200 10,500 7,900
12/08/2026 9,300 0.4 (4.49%) 68,409 626.71 0 0 8,900 10,200 7,600
11/08/2026 8,900 0 (0%) 15,401 136.45 0 0 8,900 10,200 7,600
10/08/2026 9,000 0.2 (2.27%) 17,737 157.51 0 0 8,800 10,100 7,500
07/08/2026 8,800 -0.1 (-1.12%) 31,238 275.19 0 0 8,900 10,200 7,600
06/08/2026 8,900 0 (0%) 18,154 162.28 1,600,000 14,395 8,900 10,200 7,600
05/08/2026 9,000 0 (0%) 59,426 529.74 0 0 9,000 10,300 7,700
04/08/2026 9,100 0.1 (1.11%) 25,930 233.4 1,600,000 14,400 9,000 10,300 7,700
03/08/2026 9,200 0.3 (3.37%) 51,786 466.75 0 0 8,900 10,200 7,600
31/07/2026 8,900 0.1 (1.14%) 27,764 247.36 0 0 8,800 10,100 7,500
30/07/2026 9,000 0.3 (3.45%) 49,539 434.6 1,500,000 13,045 8,700 10,000 7,400
29/07/2026 8,700 -0.1 (-1.14%) 22,679 197.25 0 0 8,800 10,100 7,500
28/07/2026 8,700 0 (0%) 28,531 250.43 1,500,000 13,050 8,700 10,000 7,400
27/07/2026 8,900 0 (0%) 182,021 1,579.7 0 0 8,900 10,200 7,600
24/07/2026 9,000 0.1 (1.12%) 14,500 129.39 0 0 8,900 10,200 7,600
23/07/2026 8,900 -0.1 (-1.11%) 114,042 1,010.97 0 0 9,000 10,300 7,700
22/07/2026 9,000 -0.3 (-3.23%) 104,030 940.35 0 0 9,300 10,600 8,000
21/07/2026 9,200 -0.2 (-2.13%) 43,618 404.35 0 0 9,400 10,800 8,000
20/07/2026 9,400 0 (0%) 19,255 180.06 0 0 9,400 10,800 8,000
17/07/2026 9,400 0 (0%) 8,859 83.48 0 0 9,400 10,800 8,000
16/07/2026 9,600 0 (0%) 125,712 1,180.68 0 0 9,600 11,000 8,200
15/07/2026 9,500 -0.2 (-2.06%) 24,899 237.96 0 0 9,700 11,100 8,300
14/07/2026 9,700 -0.1 (-1.02%) 67,476 652.1 1,500,000 14,995 9,800 11,200 8,400
13/07/2026 9,700 -0.2 (-2.02%) 46,375 452.36 0 0 9,900 11,300 8,500
10/07/2026 9,900 -0.1 (-1%) 34,126 336.2 1,500,000 15,000 10,000 11,500 8,500
09/07/2026 9,900 -0.2 (-1.98%) 80,170 802.42 0 0 10,100 11,600 8,600
08/07/2026 10,200 0.2 (2%) 63,861 647.94 0 0 10,000 11,500 8,500
07/07/2026 10,100 0.1 (1%) 60,665 606.89 0 0 10,000 11,500 8,500
06/07/2026 9,900 -0.2 (-1.98%) 73,135 732.63 0 0 10,100 11,600 8,600
03/07/2026 10,000 -0.2 (-1.96%) 28,761 289.3 0 0 10,200 11,700 8,700
02/07/2026 10,300 0.1 (0.98%) 66,540 679.82 0 0 10,200 11,700 8,700
01/07/2026 10,300 0 (0%) 90,667 923.48 0 0 10,300 11,800 8,800
30/06/2026 10,200 0.1 (0.99%) 31,671 327.74 0 0 10,100 11,600 8,600
29/06/2026 10,300 0.4 (4.04%) 209,392 2,107.23 0 0 9,900 11,300 8,500
26/06/2026 10,000 0.1 (1.01%) 26,051 258.41 1,500,000 14,995 9,900 11,300 8,500
25/06/2026 10,000 0.2 (2.04%) 65,306 647.52 0 0 9,800 11,200 8,400
24/06/2026 9,800 -0.1 (-1.01%) 45,455 443.25 1,500,000 15,000 9,900 11,300 8,500
23/06/2026 9,900 0 (0%) 48,055 474.34 0 0 9,900 11,300 8,500
22/06/2026 10,000 0 (0%) 24,545 243.93 1,500,000 14,985 10,000 11,500 8,500
19/06/2026 9,900 -0.1 (-1%) 28,481 284.64 0 0 10,000 11,500 8,500
18/06/2026 10,000 0 (0%) 19,026 189.97 1,500,000 15,000 10,000 11,500 8,500
17/06/2026 10,000 0.1 (1.01%) 32,380 323.32 0 0 9,900 11,300 8,500
16/06/2026 10,000 0 (0%) 45,258 448.65 0 0 10,000 11,500 8,500
15/06/2026 10,000 0 (0%) 45,265 453.24 0 0 10,000 11,500 8,500
12/06/2026 10,000 0.1 (1.01%) 36,729 366.21 0 0 9,900 11,300 8,500
11/06/2026 10,000 0 (0%) 29,248 289.68 0 0 10,000 11,500 8,500
10/06/2026 9,900 0 (0%) 50,753 509.65 0 0 9,900 11,300 8,500
09/06/2026 9,900 0 (0%) 56,089 552.84 0 0 9,900 11,300 8,500
08/06/2026 9,900 -0.1 (-1%) 49,715 492.82 0 0 10,000 11,500 8,500
05/06/2026 10,000 0 (0%) 35,632 356.54 0 0 10,000 11,500 8,500
04/06/2026 10,100 0.1 (1%) 37,959 378.22 0 0 10,000 11,500 8,500
03/06/2026 10,100 0.1 (1%) 63,155 634.33 0 0 10,000 11,500 8,500
02/06/2026 10,000 0 (0%) 109,415 1,090.62 0 0 10,000 11,500 8,500
01/06/2026 10,100 -0.1 (-0.98%) 136,552 1,369.25 0 0 10,200 11,700 8,700
29/05/2026 10,400 0 (0%) 257,350 2,617.18 0 0 10,400 11,900 8,900
28/05/2026 10,300 -0.3 (-2.83%) 111,355 1,159.23 0 0 10,600 12,100 9,100
27/05/2026 10,600 -0.1 (-0.93%) 73,163 773.16 0 0 10,700 12,300 9,100
26/05/2026 10,700 -0.1 (-0.93%) 138,042 1,473.16 0 0 10,800 12,400 9,200
25/05/2026 10,800 0 (0%) 25,913 280.2 0 0 10,800 12,400 9,200
22/05/2026 10,800 -0.2 (-1.82%) 102,018 1,104.11 0 0 11,000 12,600 9,400
21/05/2026 11,000 -0.2 (-1.79%) 21,482 236.88 0 0 11,200 12,800 9,600
20/05/2026 11,200 0.4 (3.7%) 375,248 4,205.6 0 0 10,800 12,400 9,200
19/05/2026 10,900 0 (0%) 86,463 932.68 0 0 10,900 12,500 9,300
18/05/2026 10,900 0 (0%) 69,848 762.57 0 0 10,900 12,500 9,300
15/05/2026 11,000 0 (0%) 46,266 506.49 0 0 11,000 12,600 9,400
14/05/2026 11,200 0.1 (0.9%) 99,869 1,103.32 0 0 11,100 12,700 9,500
13/05/2026 11,200 0.2 (1.82%) 47,195 521.6 0 0 11,000 12,600 9,400
12/05/2026 11,100 0 (0%) 96,814 1,068.68 0 0 11,100 12,700 9,500
11/05/2026 11,000 0 (0%) 63,195 700.54 0 0 11,000 12,600 9,400
08/05/2026 11,100 0.3 (2.78%) 78,699 866.94 0 0 10,800 12,400 9,200
07/05/2026 10,900 0.1 (0.93%) 196,736 2,117.51 0 0 10,800 12,400 9,200
06/05/2026 10,800 -0.3 (-2.7%) 377,302 4,087.59 0 0 11,100 12,700 9,500
05/05/2026 11,100 -0.2 (-1.77%) 123,913 1,369.78 0 0 11,300 12,900 9,700
04/05/2026 11,200 -0.1 (-0.88%) 87,762 988.15 0 0 11,300 12,900 9,700
29/04/2026 11,300 -0.1 (-0.88%) 132,838 1,498.61 0 0 11,400 13,100 9,700
28/04/2026 11,500 0.1 (0.88%) 30,443 347.03 0 0 11,400 13,100 9,700
24/04/2026 11,600 0.1 (0.87%) 122,358 1,388.78 0 0 11,500 13,200 9,800
23/04/2026 11,600 0 (0%) 124,274 1,423.65 0 0 11,600 13,300 9,900
22/04/2026 11,700 0 (0%) 274,080 3,167.15 0 0 11,700 13,400 10,000
21/04/2026 11,900 0.1 (0.85%) 96,080 1,126.95 411,000 4,151.1 11,800 13,500 10,100
20/04/2026 11,800 0 (0%) 71,858 849.13 500,000 5,050 11,800 13,500 10,100
17/04/2026 11,700 -0.2 (-1.68%) 139,787 1,655.86 0 0 11,900 13,600 10,200
16/04/2026 11,800 -0.2 (-1.67%) 143,438 1,699.74 0 0 12,000 13,800 10,200
15/04/2026 12,000 0 (0%) 213,440 2,569.41 0 0 12,000 13,800 10,200
14/04/2026 12,200 0.4 (3.39%) 368,641 4,430.16 0 0 11,800 13,500 10,100
13/04/2026 11,800 -0.1 (-0.84%) 147,871 1,743.33 0 0 11,900 13,600 10,200
10/04/2026 12,000 0.5 (4.35%) 182,976 2,183.28 0 0 11,500 13,200 9,800
09/04/2026 11,600 0.5 (4.5%) 398,118 4,561.12 0 0 11,100 12,700 9,500
08/04/2026 11,100 0.3 (2.78%) 188,710 2,091.14 0 0 10,800 12,400 9,200
07/04/2026 10,900 0.1 (0.93%) 91,438 985.58 0 0 10,800 12,400 9,200
06/04/2026 10,900 -0.3 (-2.68%) 125,606 1,357.2 0 0 11,200 12,800 9,600

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