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 1,300 -0.2 (-13.33%) 6,122 8.2 0 0 1,500 1,700 1,300
01/10/2026 1,500 -0.1 (-6.25%) 4,800 7.25 0 0 1,600 1,800 1,400
30/09/2026 1,600 0 (0%) 400 0.64 0 0 1,600 1,800 1,400
29/09/2026 1,600 0 (0%) 1,700 2.72 0 0 1,600 1,800 1,400
28/09/2026 1,600 0 (0%) 1,700 2.72 0 0 1,600 1,800 1,400
25/09/2026 1,800 0.2 (12.5%) 2,250 3.54 0 0 1,600 1,800 1,400
24/09/2026 1,600 0 (0%) 2,100 3.36 0 0 1,600 1,800 1,400
23/09/2026 1,600 0.1 (6.67%) 5,600 8.95 0 0 1,500 1,700 1,300
22/09/2026 1,500 0 (0%) 802 1.2 0 0 1,500 1,700 1,300
21/09/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
18/09/2026 1,500 0 (0%) 100 0.15 0 0 1,500 1,700 1,300
17/09/2026 1,500 -0.1 (-6.25%) 4,400 6.66 0 0 1,600 1,800 1,400
16/09/2026 1,600 0 (0%) 300 0.48 0 0 1,600 1,800 1,400
15/09/2026 1,500 0 (0%) 610 0.97 0 0 1,500 1,700 1,300
14/09/2026 1,400 -0.1 (-6.67%) 1,500 2.23 0 0 1,500 1,700 1,300
11/09/2026 1,400 -0.2 (-12.5%) 2,600 3.93 0 0 1,600 1,800 1,400
10/09/2026 1,600 0 (0%) 1,100 1.76 0 0 1,600 1,800 1,400
09/09/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/09/2026 1,600 0 (0%) 25 0.05 0 0 1,600 1,800 1,400
07/09/2026 1,800 0.2 (12.5%) 1,900 3.07 0 0 1,600 1,800 1,400
04/09/2026 1,500 -0.2 (-11.76%) 5,122 7.99 0 0 1,700 1,900 1,500
03/09/2026 1,700 0 (0%) 223 0.37 0 0 1,700 1,900 1,500
28/08/2026 1,700 0 (0%) 1,537 2.61 0 0 1,700 1,900 1,500
27/08/2026 1,700 0 (0%) 100 0.17 0 0 1,700 1,900 1,500
26/08/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/08/2026 1,700 -0.1 (-5.56%) 1,141 1.94 0 0 1,800 2,000 1,600
24/08/2026 1,800 0.1 (5.88%) 435 0.77 0 0 1,700 1,900 1,500
21/08/2026 1,800 0.1 (5.88%) 2,500 4.27 0 0 1,700 1,900 1,500
20/08/2026 1,700 0 (0%) 3,500 5.9 0 0 1,700 1,900 1,500
19/08/2026 1,700 0 (0%) 1,000 1.7 0 0 1,700 1,900 1,500
18/08/2026 1,700 0.2 (13.33%) 710 1.21 0 0 1,500 1,700 1,300
17/08/2026 1,700 0 (0%) 23,800 35.89 0 0 1,700 1,900 1,500
14/08/2026 1,700 0 (0%) 3,100 5.31 0 0 1,700 1,900 1,500
13/08/2026 2,000 0.1 (5.26%) 8,504 14.6 0 0 1,900 2,100 1,700
12/08/2026 2,100 0.1 (5%) 1,200 2.32 0 0 2,000 2,300 1,700
11/08/2026 2,100 0.2 (10.53%) 2,300 4.67 0 0 1,900 2,100 1,700
10/08/2026 2,300 0.2 (9.52%) 8,620 16.69 0 0 2,100 2,400 1,800
07/08/2026 2,100 -0.1 (-4.55%) 1,406 2.91 0 0 2,200 2,500 1,900
06/08/2026 2,200 0 (0%) 8 0.02 0 0 2,200 2,500 1,900
05/08/2026 2,300 -0.1 (-4.17%) 2,800 6.2 0 0 2,400 2,700 2,100
04/08/2026 2,400 0.2 (9.09%) 100 0.24 0 0 2,200 2,500 1,900
03/08/2026 2,300 0 (0%) 1,603 3.49 0 0 2,300 2,600 2,000
31/07/2026 2,500 0.3 (13.64%) 3,202 7.29 0 0 2,200 2,500 1,900
30/07/2026 2,200 0 (0%) 42,300 92.84 0 0 2,200 2,500 1,900
29/07/2026 2,300 0.3 (15%) 9,211 20.2 0 0 2,000 2,300 1,700
28/07/2026 2,000 0.2 (11.11%) 28,100 56.09 0 0 1,800 2,000 1,600
27/07/2026 1,800 0.2 (12.5%) 3,200 5.75 0 0 1,600 1,800 1,400
24/07/2026 1,700 0.2 (13.33%) 2,200 3.53 0 0 1,500 1,700 1,300
23/07/2026 1,600 0.1 (6.67%) 3,700 5.54 0 0 1,500 1,700 1,300
22/07/2026 1,500 -0.1 (-6.25%) 4,000 5.98 0 0 1,600 1,800 1,400
21/07/2026 1,700 -0.1 (-5.56%) 5,200 8.37 0 0 1,800 2,000 1,600
20/07/2026 1,700 -0.2 (-10.53%) 2,900 5.18 0 0 1,900 2,100 1,700
17/07/2026 1,900 0.2 (11.76%) 100 0.19 0 0 1,700 1,900 1,500
16/07/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
15/07/2026 1,700 0.1 (6.25%) 16,500 28.07 0 0 1,600 1,800 1,400
14/07/2026 1,500 -0.2 (-11.76%) 14,600 23.19 0 0 1,700 1,900 1,500
13/07/2026 1,700 -0.1 (-5.56%) 3,310 5.74 0 0 1,800 2,000 1,600
10/07/2026 1,800 -0.1 (-5.26%) 6,100 11.01 0 0 1,900 2,100 1,700
09/07/2026 1,900 0 (0%) 605 1.16 0 0 1,900 2,100 1,700
08/07/2026 2,000 -0.2 (-9.09%) 93,200 177.27 0 0 2,200 2,500 1,900
07/07/2026 2,100 -0.1 (-4.55%) 6,600 14.33 0 0 2,200 2,500 1,900
06/07/2026 2,200 -0.3 (-12%) 3,500 7.72 0 0 2,500 2,800 2,200
03/07/2026 2,500 0 (0%) 1,000 2.5 0 0 2,500 2,800 2,200
02/07/2026 2,500 0 (0%) 1,100 2.75 0 0 2,500 2,800 2,200
01/07/2026 2,600 0.1 (4%) 2,600 6.56 0 0 2,500 2,800 2,200
30/06/2026 2,500 0 (0%) 800 2 0 0 2,500 2,800 2,200
29/06/2026 2,500 -0.1 (-3.85%) 1,700 4.26 0 0 2,600 2,900 2,300
26/06/2026 2,600 0.1 (4%) 2,201 5.71 0 0 2,500 2,800 2,200
25/06/2026 2,500 0 (0%) 3,100 7.75 0 0 2,500 2,800 2,200
24/06/2026 2,500 0 (0%) 32 0.08 0 0 2,500 2,800 2,200
23/06/2026 2,500 0 (0%) 0 0 0 0 2,500 2,800 2,200
22/06/2026 2,400 -0.4 (-14.29%) 2,100 5.21 0 0 2,800 3,200 2,400
19/06/2026 2,800 0 (0%) 6 0.02 0 0 2,800 3,200 2,400
18/06/2026 2,800 0 (0%) 100 0.28 0 0 2,800 3,200 2,400
17/06/2026 2,800 0.3 (12%) 18,706 51.95 0 0 2,500 2,800 2,200
16/06/2026 2,400 -0.2 (-7.69%) 600 1.5 0 0 2,600 2,900 2,300
15/06/2026 2,600 -0.2 (-7.14%) 300 0.79 0 0 2,800 3,200 2,400
12/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
10/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
09/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
05/06/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
04/06/2026 2,800 0.1 (3.7%) 200 0.55 0 0 2,700 3,100 2,300
03/06/2026 2,700 0 (0%) 3 0.01 0 0 2,700 3,100 2,300
02/06/2026 2,700 -0.1 (-3.57%) 100 0.27 0 0 2,800 3,200 2,400
01/06/2026 2,800 0.1 (3.7%) 201 0.55 0 0 2,700 3,100 2,300
29/05/2026 2,700 0.1 (3.85%) 125 0.34 0 0 2,600 2,900 2,300
28/05/2026 2,600 -0.1 (-3.7%) 100 0.26 0 0 2,700 3,100 2,300
27/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
26/05/2026 2,600 0 (0%) 200 0.53 0 0 2,600 2,900 2,300
25/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
22/05/2026 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/05/2026 2,600 0 (0%) 600 1.53 0 0 2,600 2,900 2,300
20/05/2026 2,600 0.1 (4%) 1,200 3.12 0 0 2,500 2,800 2,200
19/05/2026 2,500 -0.2 (-7.41%) 500 1.25 0 0 2,700 3,100 2,300
18/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/05/2026 2,700 -0.1 (-3.57%) 500 1.35 0 0 2,800 3,200 2,400
14/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
13/05/2026 2,800 0 (0%) 4 0.01 0 0 2,800 3,200 2,400
12/05/2026 2,800 0 (0%) 400 1.12 0 0 2,800 3,200 2,400
11/05/2026 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
08/05/2026 2,900 -0.1 (-3.33%) 400 1.1 0 0 3,000 3,400 2,600
07/05/2026 3,000 0 (0%) 200 0.6 0 0 3,000 3,400 2,600
06/05/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/05/2026 3,000 0.3 (11.11%) 100 0.3 0 0 2,700 3,100 2,300
04/05/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
29/04/2026 2,700 -0.3 (-10%) 100 0.27 0 0 3,000 3,400 2,600
28/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/04/2026 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/04/2026 3,000 0.2 (7.14%) 200 0.59 0 0 2,800 3,200 2,400
21/04/2026 2,800 0.1 (3.7%) 100 0.28 0 0 2,700 3,100 2,300
20/04/2026 2,700 0 (0%) 1,071 2.89 0 0 2,700 3,100 2,300
17/04/2026 2,700 0 (0%) 400 1.08 0 0 2,700 3,100 2,300
16/04/2026 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
15/04/2026 2,900 0 (0%) 1,451 3.98 0 0 2,900 3,300 2,500
14/04/2026 2,900 0 (0%) 1,800 5.23 0 0 2,900 3,300 2,500
13/04/2026 2,900 0.1 (3.57%) 1,010 2.95 0 0 2,800 3,200 2,400
10/04/2026 3,100 0.3 (10.71%) 7,310 20.5 0 0 2,800 3,200 2,400
09/04/2026 2,900 0 (0%) 500 1.41 0 0 2,900 3,300 2,500
08/04/2026 2,900 0 (0%) 9,700 28.13 0 0 2,900 3,300 2,500
07/04/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/04/2026 2,800 -0.2 (-6.67%) 1,643 4.72 0 0 3,000 3,400 2,600

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