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 9,100 0.2 (2.25%) 1,751 15.99 0 0 8,900 10,200 7,600
01/10/2026 9,200 0.1 (1.1%) 5,011 46.06 0 0 9,100 10,400 7,800
30/09/2026 9,300 0 (0%) 15,445 140.86 0 0 9,300 10,600 8,000
29/09/2026 9,200 0 (0%) 7,510 69.57 0 0 9,200 10,500 7,900
28/09/2026 9,200 0 (0%) 6,000 55.42 0 0 9,200 10,500 7,900
25/09/2026 9,100 -0.2 (-2.15%) 3,500 32.21 0 0 9,300 10,600 8,000
24/09/2026 9,300 0.1 (1.09%) 2,111 19.58 0 0 9,200 10,500 7,900
23/09/2026 9,300 0.1 (1.09%) 7,612 70.25 0 0 9,200 10,500 7,900
22/09/2026 9,200 0 (0%) 2,800 25.79 0 0 9,200 10,500 7,900
21/09/2026 9,200 0 (0%) 11,775 108.48 0 0 9,200 10,500 7,900
18/09/2026 9,200 0 (0%) 1,201 11.06 0 0 9,200 10,500 7,900
17/09/2026 9,300 0.1 (1.09%) 14,700 135.28 0 0 9,200 10,500 7,900
16/09/2026 9,200 0.1 (1.1%) 6,407 59.05 0 0 9,100 10,400 7,800
15/09/2026 9,200 -0.2 (-2.13%) 9,936 90.49 0 0 9,400 10,800 8,000
14/09/2026 9,400 0 (0%) 1,702 16.01 0 0 9,400 10,800 8,000
11/09/2026 9,400 0 (0%) 6,537 61.71 0 0 9,400 10,800 8,000
10/09/2026 9,400 0 (0%) 5,601 52.39 0 0 9,400 10,800 8,000
09/09/2026 9,500 0.1 (1.06%) 5,200 48.76 0 0 9,400 10,800 8,000
08/09/2026 9,400 0 (0%) 2,600 24.5 0 0 9,400 10,800 8,000
07/09/2026 9,500 0 (0%) 16,604 156.34 0 0 9,500 10,900 8,100
04/09/2026 9,500 0 (0%) 16,020 152.01 0 0 9,500 10,900 8,100
03/09/2026 9,500 0 (0%) 2,600 24.7 0 0 9,500 10,900 8,100
28/08/2026 9,600 0.2 (2.13%) 3,412 32.25 0 0 9,400 10,800 8,000
27/08/2026 9,500 0 (0%) 5,100 48.15 0 0 9,500 10,900 8,100
26/08/2026 9,600 0.1 (1.05%) 3,601 34.23 0 0 9,500 10,900 8,100
25/08/2026 9,500 0 (0%) 1,808 17.18 0 0 9,500 10,900 8,100
24/08/2026 9,600 0.1 (1.05%) 4,911 46.79 0 0 9,500 10,900 8,100
21/08/2026 9,500 0 (0%) 12,904 122.59 0 0 9,500 10,900 8,100
20/08/2026 9,500 -0.1 (-1.04%) 2,404 22.87 0 0 9,600 11,000 8,200
19/08/2026 9,600 0 (0%) 1,600 15.38 0 0 9,600 11,000 8,200
18/08/2026 9,500 -0.1 (-1.04%) 4,011 38.4 0 0 9,600 11,000 8,200
17/08/2026 9,600 0 (0%) 1,510 14.56 0 0 9,600 11,000 8,200
14/08/2026 9,600 0 (0%) 14,011 134.77 0 0 9,600 11,000 8,200
13/08/2026 9,500 -0.1 (-1.04%) 15,021 143.8 0 0 9,600 11,000 8,200
12/08/2026 9,500 -0.2 (-2.06%) 5,102 48.96 0 0 9,700 11,100 8,300
11/08/2026 9,800 0.2 (2.08%) 2,179 21.07 0 0 9,600 11,000 8,200
10/08/2026 9,700 0 (0%) 15,311 147.16 0 0 9,700 11,100 8,300
07/08/2026 9,700 0.1 (1.04%) 1,410 13.63 0 0 9,600 11,000 8,200
06/08/2026 9,600 0 (0%) 200 1.91 0 0 9,600 11,000 8,200
05/08/2026 9,700 0 (0%) 4,300 41.29 0 0 9,700 11,100 8,300
04/08/2026 9,600 -0.1 (-1.03%) 2,500 24.24 0 0 9,700 11,100 8,300
03/08/2026 9,600 -0.1 (-1.03%) 2,300 22.28 0 0 9,700 11,100 8,300
31/07/2026 9,600 0 (0%) 401 3.9 0 0 9,600 11,000 8,200
30/07/2026 9,600 0.1 (1.05%) 705 6.77 0 0 9,500 10,900 8,100
29/07/2026 9,600 0.1 (1.05%) 1,481 14.14 0 0 9,500 10,900 8,100
28/07/2026 9,500 -0.2 (-2.06%) 7,400 70.39 0 0 9,700 11,100 8,300
27/07/2026 9,800 0.3 (3.16%) 5,400 52.38 0 0 9,500 10,900 8,100
24/07/2026 9,500 0 (0%) 2,335 22.22 0 0 9,500 10,900 8,100
23/07/2026 9,800 0 (0%) 4,301 40.87 0 0 9,800 11,200 8,400
22/07/2026 9,800 0 (0%) 2,212 21.71 0 0 9,800 11,200 8,400
21/07/2026 9,700 0.1 (1.04%) 1,105 10.81 0 0 9,600 11,000 8,200
20/07/2026 10,000 0.5 (5.26%) 43,252 414.08 0 0 9,500 10,900 8,100
17/07/2026 9,600 0.1 (1.05%) 24,107 228.9 0 0 9,500 10,900 8,100
16/07/2026 9,500 0 (0%) 12,910 122.64 0 0 9,500 10,900 8,100
15/07/2026 9,600 -0.1 (-1.03%) 12,888 122.6 0 0 9,700 11,100 8,300
14/07/2026 9,600 0 (0%) 910 8.83 0 0 9,600 11,000 8,200
13/07/2026 9,900 0.2 (2.06%) 12,955 124.05 0 0 9,700 11,100 8,300
10/07/2026 9,700 0 (0%) 5,922 57.68 0 0 9,700 11,100 8,300
09/07/2026 9,800 0.1 (1.03%) 5,007 48.56 0 0 9,700 11,100 8,300
08/07/2026 9,900 0.2 (2.06%) 3,534 34.32 0 0 9,700 11,100 8,300
07/07/2026 9,900 0.2 (2.06%) 11,135 108.2 0 0 9,700 11,100 8,300
06/07/2026 10,100 0.2 (2.02%) 19,111 186.02 0 0 9,900 11,300 8,500
03/07/2026 10,100 0 (0%) 33,666 332.69 0 0 10,100 11,600 8,600
02/07/2026 10,000 -0.2 (-1.96%) 44,862 450.99 0 0 10,200 11,700 8,700
01/07/2026 10,100 -0.2 (-1.94%) 9,376 95.54 0 0 10,300 11,800 8,800
30/06/2026 10,300 0.2 (1.98%) 309 3.18 0 0 10,100 11,600 8,600
29/06/2026 10,100 -0.1 (-0.98%) 3,561 35.97 0 0 10,200 11,700 8,700
26/06/2026 10,200 0 (0%) 2,101 21.43 0 0 10,200 11,700 8,700
25/06/2026 10,200 -0.1 (-0.97%) 5,253 53.61 0 0 10,300 11,800 8,800
24/06/2026 10,300 0 (0%) 213 2.2 0 0 10,300 11,800 8,800
23/06/2026 10,200 -0.1 (-0.97%) 3,700 37.94 0 0 10,300 11,800 8,800
22/06/2026 10,200 -0.1 (-0.97%) 1,338 13.8 0 0 10,300 11,800 8,800
19/06/2026 10,300 0 (0%) 46 0.49 0 0 10,300 11,800 8,800
18/06/2026 10,300 0 (0%) 2,040 21.01 0 0 10,300 11,800 8,800
17/06/2026 10,400 0.2 (1.96%) 1,976 20.39 0 0 10,200 11,700 8,700
16/06/2026 10,300 0 (0%) 11,474 117.23 0 0 10,300 11,800 8,800
15/06/2026 10,300 0 (0%) 2,311 23.84 0 0 10,300 11,800 8,800
12/06/2026 10,300 -0.1 (-0.96%) 3,027 31.19 0 0 10,400 11,900 8,900
11/06/2026 10,400 0.2 (1.96%) 703 7.28 0 0 10,200 11,700 8,700
10/06/2026 10,200 0 (0%) 3,018 30.83 0 0 10,200 11,700 8,700
09/06/2026 10,200 0.1 (0.99%) 1,437 14.61 0 0 10,100 11,600 8,600
08/06/2026 10,100 -0.4 (-3.81%) 36,428 368.46 0 0 10,500 12,000 9,000
05/06/2026 10,400 0.1 (0.97%) 2,400 25.16 0 0 10,300 11,800 8,800
04/06/2026 10,400 -0.1 (-0.95%) 11,751 121.22 0 0 10,500 12,000 9,000
03/06/2026 10,300 0 (0%) 5,600 58.52 0 0 10,300 11,800 8,800
02/06/2026 10,300 -0.1 (-0.96%) 28,295 291.49 0 0 10,400 11,900 8,900
01/06/2026 10,400 0 (0%) 2,617 27.22 0 0 10,400 11,900 8,900
29/05/2026 10,400 0 (0%) 600 6.24 0 0 10,400 11,900 8,900
28/05/2026 10,400 0 (0%) 8,197 85.18 0 0 10,400 11,900 8,900
27/05/2026 10,500 0.1 (0.96%) 10,301 107.56 0 0 10,400 11,900 8,900
26/05/2026 10,400 -0.1 (-0.95%) 48,409 505.62 0 0 10,500 12,000 9,000
25/05/2026 10,500 -0.1 (-0.94%) 54,602 570.7 0 0 10,600 12,100 9,100
22/05/2026 10,700 0.1 (0.94%) 3,400 36.1 0 0 10,600 12,100 9,100
21/05/2026 10,600 0 (0%) 7,201 76.39 0 0 10,600 12,100 9,100
20/05/2026 10,600 -0.1 (-0.93%) 17,412 184.98 0 0 10,700 12,300 9,100
19/05/2026 10,700 0 (0%) 17,921 191.5 0 0 10,700 12,300 9,100
18/05/2026 10,600 -0.1 (-0.93%) 1,453 15.53 0 0 10,700 12,300 9,100
15/05/2026 10,700 0 (0%) 7,347 78.46 0 0 10,700 12,300 9,100
14/05/2026 10,700 0.1 (0.94%) 2,600 27.88 0 0 10,600 12,100 9,100
13/05/2026 10,700 0 (0%) 6,252 66.37 0 0 10,700 12,300 9,100
12/05/2026 10,700 0 (0%) 11,140 119.22 0 0 10,700 12,300 9,100
11/05/2026 10,700 0 (0%) 12,602 135.22 0 0 10,700 12,300 9,100
08/05/2026 10,700 0 (0%) 2,409 25.77 0 0 10,700 12,300 9,100
07/05/2026 10,700 0.1 (0.94%) 2,250 24.07 0 0 10,600 12,100 9,100
06/05/2026 10,700 0 (0%) 30,479 323.34 0 0 10,700 12,300 9,100
05/05/2026 10,700 0 (0%) 2,915 31.15 0 0 10,700 12,300 9,100
04/05/2026 10,700 0 (0%) 17,500 187.65 0 0 10,700 12,300 9,100
29/04/2026 10,700 0 (0%) 5,511 58.99 0 0 10,700 12,300 9,100
28/04/2026 10,700 0 (0%) 6,001 64.26 0 0 10,700 12,300 9,100
24/04/2026 10,600 -0.2 (-1.85%) 19,324 205.82 0 0 10,800 12,400 9,200
23/04/2026 10,800 -0.2 (-1.82%) 15,216 164.78 0 0 11,000 12,600 9,400
22/04/2026 10,900 -0.1 (-0.91%) 5,362 58.91 0 0 11,000 12,600 9,400
21/04/2026 11,200 0.2 (1.82%) 9,132 100.51 0 0 11,000 12,600 9,400
20/04/2026 11,100 0.2 (1.83%) 26,619 292.82 0 0 10,900 12,500 9,300
17/04/2026 10,900 0.1 (0.93%) 9,403 102.89 0 0 10,800 12,400 9,200
16/04/2026 10,900 0 (0%) 15,075 162.5 0 0 10,900 12,500 9,300
15/04/2026 10,900 0.1 (0.93%) 3,712 40.37 0 0 10,800 12,400 9,200
14/04/2026 10,800 0.2 (1.89%) 24,439 263.52 0 0 10,600 12,100 9,100
13/04/2026 10,800 0.1 (0.93%) 14,400 153.21 0 0 10,700 12,300 9,100
10/04/2026 10,700 0.1 (0.94%) 14,800 158.8 0 0 10,600 12,100 9,100
09/04/2026 10,700 0 (0%) 17,204 183.22 0 0 10,700 12,300 9,100
08/04/2026 10,700 0.1 (0.94%) 52,400 562.14 0 0 10,600 12,100 9,100
07/04/2026 10,500 -0.3 (-2.78%) 91,321 967.65 0 0 10,800 12,400 9,200
06/04/2026 10,700 -0.1 (-0.93%) 14,501 156.14 0 0 10,800 12,400 9,200
03/04/2026 10,800 -0.3 (-2.7%) 79,848 864.74 0 0 11,100 12,700 9,500
02/04/2026 11,300 0.1 (0.89%) 10,900 121.06 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