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 8,700 -0.3 (-3.33%) 588,900 5,188.09 0 0 9,000 9,630 8,370
05/10/2026 9,000 -0.1 (-1.1%) 828,300 7,410.27 0 0 9,100 9,730 8,470
02/10/2026 9,100 -0.08 (-0.87%) 1,495,800 13,491.07 0 0 9,180 9,820 8,540
01/10/2026 9,180 -0.12 (-1.29%) 840,400 7,695.83 0 0 9,300 9,950 8,650
30/09/2026 9,300 -0.01 (-0.11%) 886,200 8,221.95 0 0 9,310 9,960 8,660
29/09/2026 9,310 0 (0%) 766,700 7,083.59 0 0 9,310 9,960 8,660
28/09/2026 9,310 -0.29 (-3.02%) 1,359,400 12,639.5 0 0 9,600 10,250 8,930
25/09/2026 9,600 -0.04 (-0.41%) 1,100,700 10,503.19 0 0 9,640 10,300 8,970
24/09/2026 9,640 -0.11 (-1.13%) 1,199,400 11,462.1 0 0 9,750 10,400 9,070
23/09/2026 9,750 -0.11 (-1.12%) 480,200 4,697.25 0 0 9,860 10,550 9,170
22/09/2026 9,860 -0.01 (-0.1%) 524,400 5,155.63 0 0 9,870 10,550 9,180
21/09/2026 9,870 -0.18 (-1.79%) 724,200 7,144.78 0 0 10,050 10,750 9,350
18/09/2026 10,050 0.09 (0.9%) 645,000 6,440.26 0 0 9,960 10,650 9,270
17/09/2026 9,960 0.08 (0.81%) 1,225,000 12,308.87 0 0 9,880 10,550 9,190
16/09/2026 9,880 -0.07 (-0.7%) 673,900 6,615.03 0 0 9,950 10,600 9,260
15/09/2026 9,950 0.15 (1.53%) 663,300 6,540.39 0 0 9,800 10,450 9,120
14/09/2026 9,800 -0.2 (-2%) 1,314,200 12,785.58 0 0 10,000 10,700 9,300
11/09/2026 10,000 -0.6 (-5.66%) 1,714,100 17,392.58 0 0 10,600 11,300 9,860
10/09/2026 10,600 -0.05 (-0.47%) 537,000 5,652.93 0 0 10,650 11,350 9,910
09/09/2026 10,650 -0.05 (-0.47%) 589,900 6,267.83 0 0 10,700 11,400 9,960
08/09/2026 10,700 0 (0%) 1,387,100 14,613.77 0 0 10,700 11,400 9,960
07/09/2026 10,700 -0.15 (-1.38%) 806,100 8,605.19 0 0 10,850 11,600 10,100
04/09/2026 10,850 -0.05 (-0.46%) 975,000 10,528.69 0 0 10,900 11,650 10,150
03/09/2026 10,900 -0.15 (-1.36%) 1,313,000 14,163.81 0 0 11,050 11,800 10,300
28/08/2026 11,050 0.1 (0.91%) 1,423,000 15,512.38 0 0 10,950 11,700 10,200
27/08/2026 10,950 0 (0%) 1,210,800 13,055.39 0 0 10,950 11,700 10,200
26/08/2026 10,950 0.05 (0.46%) 1,317,500 14,230.42 0 0 10,900 11,650 10,150
25/08/2026 10,900 -0.15 (-1.36%) 1,395,700 15,044.89 0 0 11,050 11,800 10,300
24/08/2026 11,050 0.6 (5.74%) 3,071,900 33,011.6 1,550,700 15,072.8 10,450 11,150 9,720
21/08/2026 10,450 0.65 (6.63%) 2,486,400 25,423.05 0 0 9,800 10,450 9,120
20/08/2026 9,800 -0.07 (-0.71%) 471,600 4,607.29 47,500 436.05 9,870 10,550 9,180
19/08/2026 9,870 0.16 (1.65%) 651,200 6,329.8 0 0 9,710 10,350 9,040
18/08/2026 9,710 -0.19 (-1.92%) 481,000 4,721.97 0 0 9,900 10,550 9,210
17/08/2026 9,900 -0.05 (-0.5%) 894,400 8,899.32 0 0 9,950 10,600 9,260
14/08/2026 9,950 0.08 (0.81%) 1,154,300 11,405.42 0 0 9,870 10,550 9,180
13/08/2026 9,870 -0.12 (-1.2%) 875,500 8,677.27 0 0 9,990 10,650 9,300
12/08/2026 9,990 -0.01 (-0.1%) 568,600 5,679.2 0 0 10,000 10,700 9,300
11/08/2026 10,000 -0.2 (-1.96%) 661,400 6,668.98 0 0 10,200 10,900 9,490
10/08/2026 10,200 0.45 (4.62%) 1,063,200 10,684.91 0 0 9,750 10,400 9,070
07/08/2026 9,750 -0.18 (-1.81%) 858,800 8,420.03 1,568,000 14,488.32 9,930 10,600 9,240
06/08/2026 9,930 -0.02 (-0.2%) 960,300 9,449.31 0 0 9,950 10,600 9,260
05/08/2026 9,950 -0.3 (-2.93%) 1,554,300 15,683.9 0 0 10,250 10,950 9,540
04/08/2026 10,250 0.1 (0.99%) 880,700 8,988.35 0 0 10,150 10,850 9,440
03/08/2026 10,150 0.63 (6.62%) 1,738,400 17,260.84 0 0 9,520 10,150 8,860
31/07/2026 9,520 -0.28 (-2.86%) 828,200 7,977.28 0 0 9,800 10,450 9,120
30/07/2026 9,800 0.4 (4.26%) 1,054,300 10,159.88 0 0 9,400 10,050 8,750
29/07/2026 9,400 -0.2 (-2.08%) 581,800 5,498.38 0 0 9,600 10,250 8,930
28/07/2026 9,600 0.11 (1.16%) 759,000 7,196.4 0 0 9,490 10,150 8,830
27/07/2026 9,490 -0.39 (-3.95%) 747,800 7,223.73 521,700 4,799.64 9,880 10,550 9,190
24/07/2026 9,880 -0.03 (-0.3%) 804,500 7,891.66 0 0 9,910 10,600 9,220
23/07/2026 9,910 0.13 (1.33%) 1,178,700 11,465.11 0 0 9,780 10,450 9,100
22/07/2026 9,780 -0.19 (-1.91%) 1,455,700 14,342.28 70,000 696.5 9,970 10,650 9,280
21/07/2026 9,970 0.12 (1.22%) 853,700 8,583.14 0 0 9,850 10,500 9,170
20/07/2026 9,850 -0.65 (-6.19%) 1,871,000 18,818.29 0 0 10,500 11,200 9,770
17/07/2026 10,500 -0.4 (-3.67%) 568,800 6,020.94 0 0 10,900 11,650 10,150
16/07/2026 10,900 0.2 (1.87%) 1,562,800 16,536.31 0 0 10,700 11,400 9,960
15/07/2026 10,700 -0.35 (-3.17%) 763,500 8,306.21 0 0 11,050 11,800 10,300
14/07/2026 11,050 0.45 (4.25%) 1,483,600 16,250.7 0 0 10,600 11,300 9,860
13/07/2026 10,600 -0.15 (-1.4%) 1,064,700 11,332.49 0 0 10,750 11,500 10,000
10/07/2026 10,750 -0.15 (-1.38%) 787,300 8,570.83 0 0 10,900 11,650 10,150
09/07/2026 10,900 -0.3 (-2.68%) 340,500 3,728.14 0 0 11,200 11,950 10,450
08/07/2026 11,200 0.3 (2.75%) 1,167,200 12,939.36 0 0 10,900 11,650 10,150
07/07/2026 10,900 0.2 (1.87%) 1,187,200 12,608.3 0 0 10,700 11,400 9,960
06/07/2026 10,700 -0.45 (-4.04%) 2,277,200 24,579.16 0 0 11,150 11,900 10,400
03/07/2026 11,150 0 (0%) 714,800 7,956.33 0 0 11,150 11,900 10,400
02/07/2026 11,150 -0.1 (-0.89%) 899,700 10,100.16 0 0 11,250 12,000 10,500
01/07/2026 11,250 -0.1 (-0.88%) 1,194,600 13,464.69 0 0 11,350 12,100 10,600
30/06/2026 11,350 0.05 (0.44%) 709,700 8,032.27 0 0 11,300 12,050 10,550
29/06/2026 11,300 0.15 (1.35%) 582,100 6,521.53 0 0 11,150 11,900 10,400
26/06/2026 11,150 -0.15 (-1.33%) 463,400 5,180.76 0 0 11,300 12,050 10,550
25/06/2026 11,300 0 (0%) 466,000 5,248.71 0 0 11,300 12,050 10,550
24/06/2026 11,300 -0.15 (-1.31%) 1,054,900 11,854.88 0 0 11,450 12,250 10,650
23/06/2026 11,450 -0.1 (-0.87%) 1,412,300 16,070.95 0 0 11,550 12,350 10,750
22/06/2026 11,550 0.05 (0.43%) 521,100 6,012.34 0 0 11,500 12,300 10,700
19/06/2026 11,500 -0.15 (-1.29%) 887,700 10,388.8 0 0 11,650 12,450 10,850
18/06/2026 11,650 -0.2 (-1.69%) 940,600 11,063.92 0 0 11,850 12,650 11,050
17/06/2026 11,850 0.3 (2.6%) 2,785,300 33,214.66 0 0 11,550 12,350 10,750
16/06/2026 11,550 0.25 (2.21%) 1,185,800 13,634.56 0 0 11,300 12,050 10,550
15/06/2026 11,300 0.15 (1.35%) 743,600 8,384.56 0 0 11,150 11,900 10,400
12/06/2026 11,150 -0.1 (-0.89%) 806,700 9,074.1 0 0 11,250 12,000 10,500
11/06/2026 11,250 0.05 (0.45%) 524,300 5,872.66 0 0 11,200 11,950 10,450
10/06/2026 11,200 0.1 (0.9%) 1,446,300 16,371.26 0 0 11,100 11,850 10,350
09/06/2026 11,100 0 (0%) 671,400 7,436.98 0 0 11,100 11,850 10,350
08/06/2026 11,100 -0.1 (-0.89%) 1,627,500 17,873.12 0 0 11,200 11,950 10,450
05/06/2026 11,200 -0.1 (-0.88%) 790,100 8,827.26 0 0 11,300 12,050 10,550
04/06/2026 11,300 0.05 (0.44%) 912,400 10,233.92 0 0 11,250 12,000 10,500
03/06/2026 11,250 0.15 (1.35%) 1,380,800 15,477.11 0 0 11,100 11,850 10,350
02/06/2026 11,100 -0.5 (-4.31%) 2,205,700 24,796.55 0 0 11,600 12,400 10,800
01/06/2026 11,600 0.1 (0.87%) 1,221,500 14,103.36 0 0 11,500 12,300 10,700
29/05/2026 11,500 0.1 (0.88%) 1,192,200 13,806.53 0 0 11,400 12,150 10,650
28/05/2026 11,400 -0.4 (-3.39%) 1,738,900 20,201.42 0 0 11,800 12,600 11,000
27/05/2026 11,800 -0.2 (-1.67%) 1,326,400 15,748.03 1,643,000 20,361.7 12,000 12,800 11,200
26/05/2026 12,000 -0.05 (-0.41%) 2,724,300 32,964.05 0 0 12,050 12,850 11,250
25/05/2026 12,050 0.1 (0.84%) 1,556,000 18,659.51 0 0 11,950 12,750 11,150
22/05/2026 11,950 0.1 (0.84%) 1,438,300 17,214.28 0 0 11,850 12,650 11,050
21/05/2026 11,850 -0.25 (-2.07%) 3,816,600 45,217.34 0 0 12,100 12,900 11,300
20/05/2026 12,100 -0.9 (-6.92%) 9,401,000 115,004.93 0 0 13,000 13,900 12,100
19/05/2026 13,000 -0.35 (-2.62%) 3,436,900 45,379.3 0 0 13,350 14,250 12,450
18/05/2026 13,350 0.35 (2.69%) 6,070,600 80,202.76 0 0 13,000 13,900 12,100
15/05/2026 13,000 0.3 (2.36%) 4,179,400 54,263.67 0 0 12,700 13,550 11,850
14/05/2026 12,700 0 (0%) 1,090,500 13,908.01 1,643,000 20,208.9 12,700 13,550 11,850
13/05/2026 12,700 -0.15 (-1.17%) 2,003,800 25,688.29 0 0 12,850 13,700 12,000
12/05/2026 12,850 0.05 (0.39%) 2,046,800 26,617.11 0 0 12,800 13,650 11,950
11/05/2026 12,800 -0.15 (-1.16%) 3,286,300 42,349 0 0 12,950 13,850 12,050
08/05/2026 12,950 -0.25 (-1.89%) 1,790,200 23,172.69 0 0 13,200 14,100 12,300
07/05/2026 13,200 0.05 (0.38%) 2,942,200 38,769.35 0 0 13,150 14,050 12,250
06/05/2026 13,150 0.35 (2.73%) 1,450,300 18,793. 0 0 12,800 13,650 11,950
05/05/2026 12,800 -0.3 (-2.29%) 3,073,000 39,301.37 0 0 13,100 14,000 12,200
04/05/2026 13,100 0.1 (0.77%) 3,806,800 50,662.57 0 0 13,000 13,900 12,100
29/04/2026 13,000 -0.3 (-2.26%) 3,450,900 45,733.81 0 0 13,300 14,200 12,400
28/04/2026 13,300 0 (0%) 2,841,100 37,885.47 0 0 13,300 14,200 12,400
24/04/2026 13,300 0.5 (3.91%) 3,976,700 51,457.1 0 0 12,800 13,650 11,950
23/04/2026 12,800 -0.2 (-1.54%) 4,026,300 51,396.52 0 0 13,000 13,900 12,100
22/04/2026 13,000 -0.25 (-1.89%) 2,829,700 36,929.64 0 0 13,250 14,150 12,350
21/04/2026 13,250 -0.25 (-1.85%) 3,505,000 46,370.39 0 0 13,500 14,400 12,600
20/04/2026 13,500 0 (0%) 2,538,900 33,923.1 0 0 13,500 14,400 12,600
17/04/2026 13,500 -0.4 (-2.88%) 2,716,200 37,046.13 0 0 13,900 14,850 12,950
16/04/2026 13,900 0.1 (0.72%) 4,920,800 66,370.01 0 0 13,800 14,750 12,850
15/04/2026 13,800 -0.15 (-1.08%) 2,600,200 36,088.78 0 0 13,950 14,900 13,000
14/04/2026 13,950 0 (0%) 3,751,300 52,390.69 0 0 13,950 14,900 13,000
13/04/2026 13,950 -0.05 (-0.36%) 3,236,300 45,018.62 0 0 14,000 14,950 13,050
10/04/2026 14,000 -0.1 (-0.71%) 3,220,900 44,668.19 0 0 14,100 15,050 13,150
09/04/2026 14,100 0.3 (2.17%) 5,225,800 73,320.56 0 0 13,800 14,750 12,850
08/04/2026 13,800 0.9 (6.98%) 4,018,800 54,799.33 0 0 12,900 13,800 12,000
07/04/2026 12,900 0.45 (3.61%) 3,937,000 49,813.84 0 0 12,450 13,300 11,600
06/04/2026 12,450 -0.9 (-6.74%) 5,628,200 71,680.67 0 0 13,350 14,250 12,450

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