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
02/10/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
01/10/2026 9,000 0 (0%) 7,300 59.36 0 0 9,000 9,900 8,100
30/09/2026 9,000 0.5 (5.88%) 110 0.99 0 0 8,500 9,300 7,700
29/09/2026 8,500 -0.4 (-4.49%) 2,410 21.05 0 0 8,900 9,700 8,100
28/09/2026 8,900 -0.1 (-1.11%) 1,210 10.77 0 0 9,000 9,900 8,100
25/09/2026 9,000 0 (0%) 300 2.71 0 0 9,000 9,900 8,100
24/09/2026 9,000 -0.6 (-6.25%) 1,400 12.68 0 0 9,600 10,500 8,700
23/09/2026 9,600 0.5 (5.49%) 100 0.96 0 0 9,100 10,000 8,200
22/09/2026 9,100 0 (0%) 2,102 19.13 0 0 9,100 10,000 8,200
21/09/2026 9,100 -0.8 (-8.08%) 2,210 20.11 0 0 9,900 10,800 9,000
18/09/2026 9,900 0.4 (4.21%) 200 1.94 0 0 9,500 10,400 8,600
17/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/09/2026 9,500 0.5 (5.56%) 105 1. 0 0 9,000 9,900 8,100
15/09/2026 9,000 -0.5 (-5.26%) 830 7.47 0 0 9,500 10,400 8,600
14/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
11/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/09/2026 9,500 0.3 (3.26%) 600 5.64 0 0 9,200 10,100 8,300
08/09/2026 9,200 0.1 (1.1%) 3,300 30.37 0 0 9,100 10,000 8,200
07/09/2026 9,100 -0.3 (-3.19%) 2,500 22.97 0 0 9,400 10,300 8,500
04/09/2026 9,400 0.1 (1.08%) 365 3.41 0 0 9,300 10,200 8,400
03/09/2026 9,300 -0.3 (-3.13%) 1,703 16.04 0 0 9,600 10,500 8,700
28/08/2026 9,600 0 (0%) 11,600 106.99 0 0 9,600 10,500 8,700
27/08/2026 9,600 -0.3 (-3.03%) 303 2.98 0 0 9,900 10,800 9,000
26/08/2026 9,900 0.9 (10%) 56,556 547.48 0 0 9,000 9,900 8,100
25/08/2026 9,000 -0.8 (-8.16%) 5,100 48.45 0 0 9,800 10,700 8,900
24/08/2026 9,800 -0.1 (-1.01%) 4,900 48.31 0 0 9,900 10,800 9,000
21/08/2026 9,900 0.2 (2.06%) 7,410 71.63 0 0 9,700 10,600 8,800
20/08/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
19/08/2026 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
18/08/2026 9,700 0 (0%) 300 2.91 0 0 9,700 10,600 8,800
17/08/2026 9,700 0 (0%) 600 5.82 0 0 9,700 10,600 8,800
14/08/2026 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
13/08/2026 9,700 0 (0%) 1,600 15.52 0 0 9,700 10,600 8,800
12/08/2026 9,700 0 (0%) 1,000 9.7 0 0 9,700 10,600 8,800
11/08/2026 9,700 0 (0%) 2,303 22.34 0 0 9,700 10,600 8,800
10/08/2026 9,700 0.1 (1.04%) 2,573 24.41 0 0 9,600 10,500 8,700
07/08/2026 9,600 -0.2 (-2.04%) 3,911 36.06 0 0 9,800 10,700 8,900
06/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
05/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
04/08/2026 9,800 0 (0%) 6,400 60.2 0 0 9,800 10,700 8,900
03/08/2026 9,800 0 (0%) 8,705 81.51 0 0 9,800 10,700 8,900
31/07/2026 9,800 -0.1 (-1.01%) 6,901 64.38 0 0 9,900 10,800 9,000
30/07/2026 9,900 -0.5 (-4.81%) 761 7.36 0 0 10,400 11,400 9,400
29/07/2026 10,400 -0.3 (-2.8%) 1,522 15.79 0 0 10,700 11,700 9,700
28/07/2026 10,700 -0.1 (-0.93%) 2,585 27.4 0 0 10,800 11,800 9,800
27/07/2026 10,800 0.8 (8%) 2,410 24.27 0 0 10,000 11,000 9,000
24/07/2026 10,000 0.8 (8.7%) 2,600 25.69 0 0 9,200 10,100 8,300
23/07/2026 9,200 -0.3 (-3.16%) 1,130 10.41 0 0 9,500 10,400 8,600
22/07/2026 9,500 0 (0%) 1,900 18.05 0 0 9,500 10,400 8,600
21/07/2026 9,500 0.2 (2.15%) 1,410 13.39 0 0 9,300 10,200 8,400
20/07/2026 9,300 -0.4 (-4.12%) 620 5.67 0 0 9,700 10,600 8,800
17/07/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
16/07/2026 9,700 -0.1 (-1.02%) 820 7.53 0 0 9,800 10,700 8,900
15/07/2026 9,800 0 (0%) 16 0.16 0 0 9,800 10,700 8,900
14/07/2026 9,800 0.2 (2.08%) 900 8.65 0 0 9,600 10,500 8,700
13/07/2026 9,600 -0.1 (-1.03%) 7,980 73.77 0 0 9,700 10,600 8,800
10/07/2026 9,700 0 (0%) 384 3.7 0 0 9,700 10,600 8,800
09/07/2026 9,700 0 (0%) 1,200 11.44 0 0 9,700 10,600 8,800
08/07/2026 9,700 0.3 (3.19%) 1,305 12.37 0 0 9,400 10,300 8,500
07/07/2026 9,400 -0.7 (-6.93%) 2,617 24.61 0 0 10,100 11,100 9,100
06/07/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/07/2026 10,100 0.3 (3.06%) 711 7.03 0 0 9,800 10,700 8,900
02/07/2026 9,800 0 (0%) 7,163 70.71 0 0 9,800 10,700 8,900
01/07/2026 9,800 -0.3 (-2.97%) 5,646 54.86 0 0 10,100 11,100 9,100
30/06/2026 10,100 0.2 (2.02%) 3,410 34.14 0 0 9,900 10,800 9,000
29/06/2026 9,900 -0.3 (-2.94%) 7,920 78.92 0 0 10,200 11,200 9,200
26/06/2026 10,200 -0.5 (-4.67%) 11,451 115.62 0 0 10,700 11,700 9,700
25/06/2026 10,700 0.5 (4.9%) 40,415 424.93 0 0 10,200 11,200 9,200
24/06/2026 10,200 0.9 (9.68%) 60,810 612.66 0 0 9,300 10,200 8,400
23/06/2026 9,300 -0.1 (-1.06%) 1,060 9.8 0 0 9,400 10,300 8,500
22/06/2026 9,400 0 (0%) 600 5.51 0 0 9,400 10,300 8,500
19/06/2026 9,400 -0.1 (-1.05%) 11,930 108.73 0 0 9,500 10,400 8,600
18/06/2026 9,500 0.4 (4.4%) 12,531 113.1 0 0 9,100 10,000 8,200
17/06/2026 9,100 -0.5 (-5.21%) 2,100 19.63 0 0 9,600 10,500 8,700
16/06/2026 9,600 -0.1 (-1.03%) 7,781 70.04 0 0 9,700 10,600 8,800
15/06/2026 9,700 0.5 (5.43%) 700 6.54 0 0 9,200 10,100 8,300
12/06/2026 9,200 0.1 (1.1%) 660 6.08 0 0 9,100 10,000 8,200
11/06/2026 9,100 -0.6 (-6.19%) 3,738 35.01 0 0 9,700 10,600 8,800
10/06/2026 9,700 -0.6 (-5.83%) 5,240 49.11 0 0 10,300 11,300 9,300
09/06/2026 10,300 0.3 (3%) 210 2.21 0 0 10,000 11,000 9,000
08/06/2026 10,000 0.4 (4.17%) 8,100 77.6 0 0 9,600 10,500 8,700
05/06/2026 9,600 -0.8 (-7.69%) 13,012 122.88 0 0 10,400 11,400 9,400
04/06/2026 10,400 -1.1 (-9.57%) 18,208 191.25 0 0 11,500 12,600 10,400
03/06/2026 11,500 0.1 (0.88%) 19,207 212.5 0 0 11,400 12,500 10,300
02/06/2026 11,400 1 (9.62%) 62,315 709.66 0 0 10,400 11,400 9,400
01/06/2026 10,400 0.9 (9.47%) 33,212 341.8 0 0 9,500 10,400 8,600
29/05/2026 9,500 0 (0%) 2,003 18.99 0 0 9,500 10,400 8,600
28/05/2026 9,500 0.5 (5.56%) 102 0.97 0 0 9,000 9,900 8,100
27/05/2026 9,000 0.1 (1.12%) 3,900 35.34 0 0 8,900 9,700 8,100
26/05/2026 8,900 0 (0%) 1,101 9.8 0 0 8,900 9,700 8,100
25/05/2026 8,900 -0.1 (-1.11%) 2,100 18.8 0 0 9,000 9,900 8,100
22/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/05/2026 9,000 0.1 (1.12%) 101 0.91 0 0 8,900 9,700 8,100
19/05/2026 8,900 -0.6 (-6.32%) 4,901 44.15 0 0 9,500 10,400 8,600
18/05/2026 9,500 0 (0%) 5 0.05 0 0 9,500 10,400 8,600
15/05/2026 9,500 0 (0%) 1,100 10.45 0 0 9,500 10,400 8,600
14/05/2026 9,500 -0.1 (-1.04%) 3,200 30.38 0 0 9,600 10,500 8,700
13/05/2026 9,600 0 (0%) 500 4.8 0 0 9,600 10,500 8,700
12/05/2026 9,600 -0.1 (-1.03%) 1,200 11.63 0 0 9,700 10,600 8,800
11/05/2026 9,700 0 (0%) 3,200 31.04 0 0 9,700 10,600 8,800
08/05/2026 9,700 0 (0%) 300 2.91 0 0 9,700 10,600 8,800
07/05/2026 9,700 0 (0%) 200 1.94 0 0 9,700 10,600 8,800
06/05/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
05/05/2026 9,700 0 (0%) 600 5.82 0 0 9,700 10,600 8,800
04/05/2026 9,700 0 (0%) 600 5.82 0 0 9,700 10,600 8,800
29/04/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
28/04/2026 9,700 0 (0%) 402 3.9 0 0 9,700 10,600 8,800
24/04/2026 9,700 -0.2 (-2.02%) 100 0.97 0 0 9,900 10,800 9,000
23/04/2026 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
22/04/2026 9,900 0.3 (3.13%) 200 1.99 0 0 9,600 10,500 8,700
21/04/2026 9,600 -0.5 (-4.95%) 9,800 92.65 0 0 10,100 11,100 9,100
20/04/2026 10,100 -0.2 (-1.94%) 300 3.03 0 0 10,300 11,300 9,300
17/04/2026 10,300 0.6 (6.19%) 1,901 18.79 0 0 9,700 10,600 8,800
16/04/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
15/04/2026 9,700 0 (0%) 300 2.92 0 0 9,700 10,600 8,800
14/04/2026 9,700 -0.1 (-1.02%) 3,200 30.44 0 0 9,800 10,700 8,900
13/04/2026 9,800 0 (0%) 21,100 199.52 0 0 9,800 10,700 8,900
10/04/2026 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 10,800 9,000
09/04/2026 9,900 0 (0%) 1 0.01 0 0 9,900 10,800 9,000
08/04/2026 9,900 -0.1 (-1%) 4,400 43.49 0 0 10,000 11,000 9,000
07/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/04/2026 10,000 -0.2 (-1.96%) 202 2.02 0 0 10,200 11,200 9,200
03/04/2026 10,200 0.2 (2%) 100 1.02 0 0 10,000 11,000 9,000
02/04/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000

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