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
05/10/2026 17,200 0 (0%) 10,700 184.04 0 0 17,200 18,400 16,000
02/10/2026 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
01/10/2026 17,200 0 (0%) 1,700 29.24 0 0 17,200 18,400 16,000
30/09/2026 17,200 0 (0%) 5,200 89.44 0 0 17,200 18,400 16,000
29/09/2026 17,200 0 (0%) 9,200 158.24 0 0 17,200 18,400 16,000
28/09/2026 17,200 0 (0%) 13,000 223.6 0 0 17,200 18,400 16,000
25/09/2026 17,200 0.2 (1.18%) 800 13.76 0 0 17,000 18,150 15,850
24/09/2026 17,000 -0.2 (-1.16%) 100 1.7 0 0 17,200 18,400 16,000
23/09/2026 17,200 0 (0%) 700 12.04 0 0 17,200 18,400 16,000
22/09/2026 17,200 0.2 (1.18%) 10,700 183.62 0 0 17,000 18,150 15,850
21/09/2026 17,000 0 (0%) 2,300 39.1 0 0 17,000 18,150 15,850
18/09/2026 17,000 0 (0%) 1,500 25.5 0 0 17,000 18,150 15,850
17/09/2026 17,000 0 (0%) 2,000 34 0 0 17,000 18,150 15,850
16/09/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
15/09/2026 17,000 0 (0%) 3,700 62.9 0 0 17,000 18,150 15,850
14/09/2026 17,000 0 (0%) 7,900 134.3 0 0 17,000 18,150 15,850
11/09/2026 17,000 0 (0%) 1,900 32.31 0 0 17,000 18,150 15,850
10/09/2026 17,000 0 (0%) 61,500 1,045.5 0 0 17,000 18,150 15,850
09/09/2026 17,000 0 (0%) 500 8.5 0 0 17,000 18,150 15,850
08/09/2026 17,000 0 (0%) 43,500 739.5 0 0 17,000 18,150 15,850
07/09/2026 17,000 0 (0%) 10,300 175.1 0 0 17,000 18,150 15,850
04/09/2026 17,000 0 (0%) 100 1.7 0 0 17,000 18,150 15,850
03/09/2026 17,000 0 (0%) 7,900 134.3 0 0 17,000 18,150 15,850
28/08/2026 17,000 0 (0%) 400 6.81 0 0 17,000 18,150 15,850
27/08/2026 17,000 0 (0%) 500 8.5 0 0 17,000 18,150 15,850
26/08/2026 17,000 0 (0%) 3,100 52.7 0 0 17,000 18,150 15,850
25/08/2026 17,000 0 (0%) 11,600 197.2 0 0 17,000 18,150 15,850
24/08/2026 17,000 0 (0%) 17,200 292.4 0 0 17,000 18,150 15,850
21/08/2026 17,000 0 (0%) 4,700 79.9 0 0 17,000 18,150 15,850
20/08/2026 17,000 -0.05 (-0.29%) 5,100 86.7 0 0 17,050 18,200 15,900
19/08/2026 17,050 0.05 (0.29%) 5,100 86.71 0 0 17,000 18,150 15,850
18/08/2026 17,000 0 (0%) 700 11.9 0 0 17,000 18,150 15,850
17/08/2026 17,000 0 (0%) 19,000 322.3 0 0 17,000 18,150 15,850
14/08/2026 17,000 -0.1 (-0.58%) 3,300 56.1 0 0 17,100 18,250 15,950
13/08/2026 17,100 0.1 (0.59%) 8,300 141.16 0 0 17,000 18,150 15,850
12/08/2026 17,000 0 (0%) 15,300 260.1 0 0 17,000 18,150 15,850
11/08/2026 17,000 -0.1 (-0.58%) 5,000 85 0 0 17,100 18,250 15,950
10/08/2026 17,100 0.1 (0.59%) 10,200 173.49 0 0 17,000 18,150 15,850
07/08/2026 17,000 0 (0%) 300 5.1 0 0 17,000 18,150 15,850
06/08/2026 17,000 0 (0%) 4,100 69.7 0 0 17,000 18,150 15,850
05/08/2026 17,000 0 (0%) 27,100 460.11 0 0 17,000 18,150 15,850
04/08/2026 17,000 0.5 (3.03%) 27,400 465.07 0 0 16,500 17,650 15,350
03/08/2026 16,500 -0.1 (-0.6%) 38,600 636.9 0 0 16,600 17,750 15,450
31/07/2026 16,600 0.05 (0.3%) 900 14.94 0 0 16,550 17,700 15,400
30/07/2026 16,550 -0.15 (-0.9%) 5,200 87.59 0 0 16,700 17,850 15,550
29/07/2026 16,700 -0.1 (-0.6%) 800 13.4 0 0 16,800 17,950 15,650
28/07/2026 16,800 0 (0%) 600 9.91 0 0 16,800 17,950 15,650
27/07/2026 16,800 -0.1 (-0.59%) 600 9.93 0 0 16,900 18,050 15,750
24/07/2026 16,900 0 (0%) 300 4.98 0 0 16,900 18,050 15,750
23/07/2026 16,900 0.45 (2.74%) 500 8.46 0 0 16,450 17,600 15,300
22/07/2026 16,450 0 (0%) 500 8.35 0 0 16,450 17,600 15,300
21/07/2026 16,450 0.05 (0.3%) 12,400 204.23 0 0 16,400 17,500 15,300
20/07/2026 17,400 0 (0%) 5,800 102.75 0 0 17,400 18,600 16,200
17/07/2026 17,400 0 (0%) 11,100 193.57 0 0 17,400 18,600 16,200
16/07/2026 17,400 0 (0%) 4,700 81.78 0 0 17,400 18,600 16,200
15/07/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
14/07/2026 17,400 0 (0%) 4,200 73.32 0 0 17,400 18,600 16,200
13/07/2026 17,400 0 (0%) 2,000 35.27 0 0 17,400 18,600 16,200
10/07/2026 17,400 -0.2 (-1.14%) 4,300 74.84 0 0 17,600 18,800 16,400
09/07/2026 17,600 0.2 (1.15%) 700 12.32 0 0 17,400 18,600 16,200
08/07/2026 17,400 0 (0%) 6,300 109.66 0 0 17,400 18,600 16,200
07/07/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
06/07/2026 17,400 0 (0%) 11,300 196.63 0 0 17,400 18,600 16,200
03/07/2026 17,400 0 (0%) 2,000 34.8 0 0 17,400 18,600 16,200
02/07/2026 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
01/07/2026 17,400 -0.1 (-0.57%) 1,100 19.25 0 0 17,500 18,700 16,300
30/06/2026 17,500 0 (0%) 400 7.02 0 0 17,500 18,700 16,300
29/06/2026 17,500 0 (0%) 15,800 276.5 0 0 17,500 18,700 16,300
26/06/2026 17,500 0 (0%) 9,400 164.06 0 0 17,500 18,700 16,300
25/06/2026 17,500 -0.35 (-1.96%) 8,600 150.37 0 0 17,850 19,050 16,650
24/06/2026 17,850 0 (0%) 0 0 0 0 17,850 19,050 16,650
23/06/2026 17,850 0.25 (1.42%) 15,000 246.66 0 0 17,600 18,800 16,400
22/06/2026 17,600 0 (0%) 300 5.06 0 0 17,600 18,800 16,400
19/06/2026 17,600 0 (0%) 0 0 0 0 17,600 18,800 16,400
18/06/2026 17,600 0.1 (0.57%) 6,900 120.86 0 0 17,500 18,700 16,300
17/06/2026 17,500 -0.2 (-1.13%) 300 5.25 0 0 17,700 18,900 16,500
16/06/2026 17,700 0 (0%) 0 0 0 0 17,700 18,900 16,500
15/06/2026 17,700 0 (0%) 200 3.52 0 0 17,700 18,900 16,500
12/06/2026 17,700 0.2 (1.14%) 400 7.02 0 0 17,500 18,700 16,300
11/06/2026 17,500 0 (0%) 300 5.25 0 0 17,500 18,700 16,300
10/06/2026 17,500 0.1 (0.57%) 2,800 48.9 0 0 17,400 18,600 16,200
09/06/2026 17,400 -0.2 (-1.14%) 11,100 195.13 0 0 17,600 18,800 16,400
08/06/2026 17,600 0 (0%) 2,700 47.52 0 0 17,600 18,800 16,400
05/06/2026 17,600 -0.4 (-2.22%) 2,000 35.2 0 0 18,000 19,250 16,750
04/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
03/06/2026 18,000 0.1 (0.56%) 600 10.58 0 0 17,900 19,150 16,650
02/06/2026 17,900 -0.1 (-0.56%) 2,900 51.86 0 0 18,000 19,250 16,750
01/06/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
29/05/2026 18,000 0.7 (4.05%) 400 7.2 0 0 17,300 18,500 16,100
28/05/2026 17,300 -0.7 (-3.89%) 400 6.98 0 0 18,000 19,250 16,750
27/05/2026 18,000 0 (0%) 8,000 144 0 0 18,000 19,250 16,750
26/05/2026 18,000 0 (0%) 23,900 430.2 0 0 18,000 19,250 16,750
25/05/2026 18,000 -0.6 (-3.23%) 4,800 86.46 0 0 18,600 19,900 17,300
22/05/2026 18,600 0 (0%) 0 0 0 0 18,600 19,900 17,300
21/05/2026 18,600 0.6 (3.33%) 12,500 229.57 0 0 18,000 19,250 16,750
20/05/2026 18,000 -0.3 (-1.64%) 14,700 266.67 0 0 18,300 19,550 17,050
19/05/2026 18,300 0 (0%) 7,400 135.14 0 0 18,300 19,550 17,050
18/05/2026 18,300 0.3 (1.67%) 12,100 220.68 0 0 18,000 19,250 16,750
15/05/2026 18,000 0 (0%) 8,100 145.8 0 0 18,000 19,250 16,750
14/05/2026 18,000 0 (0%) 4,100 73.8 0 0 18,000 19,250 16,750
13/05/2026 18,000 0 (0%) 900 16.2 0 0 18,000 19,250 16,750
12/05/2026 18,000 0 (0%) 7,400 133.29 0 0 18,000 19,250 16,750
11/05/2026 18,000 0 (0%) 2,400 43.2 0 0 18,000 19,250 16,750
08/05/2026 18,000 0 (0%) 24,700 444.6 0 0 18,000 19,250 16,750
07/05/2026 18,000 0.15 (0.84%) 27,000 486.45 0 0 17,850 19,050 16,650
06/05/2026 17,850 -0.15 (-0.83%) 1,900 34.24 0 0 18,000 19,250 16,750
05/05/2026 18,000 0.2 (1.12%) 25,800 464.76 0 0 17,800 19,000 16,600
04/05/2026 17,800 0 (0%) 8,000 142.4 0 0 17,800 19,000 16,600
29/04/2026 17,800 0 (0%) 9,300 165.54 0 0 17,800 19,000 16,600
28/04/2026 17,800 0 (0%) 27,200 484.16 0 0 17,800 19,000 16,600
24/04/2026 17,800 0 (0%) 200 3.6 0 0 17,800 19,000 16,600
23/04/2026 17,800 0 (0%) 7,200 128.16 0 0 17,800 19,000 16,600
22/04/2026 17,800 0 (0%) 4,000 71.18 0 0 17,800 19,000 16,600
21/04/2026 17,800 0 (0%) 6,900 122.82 0 0 17,800 19,000 16,600
20/04/2026 17,800 -0.1 (-0.56%) 7,900 140.64 0 0 17,900 19,150 16,650
17/04/2026 17,900 0.1 (0.56%) 4,000 70.8 0 0 17,800 19,000 16,600
16/04/2026 17,800 0 (0%) 47,300 841.94 0 0 17,800 19,000 16,600
15/04/2026 17,800 -0.1 (-0.56%) 4,000 71.2 0 0 17,900 19,150 16,650
14/04/2026 17,900 0.1 (0.56%) 200 3.58 0 0 17,800 19,000 16,600
13/04/2026 17,800 0 (0%) 21,900 389.82 0 0 17,800 19,000 16,600
10/04/2026 17,800 0 (0%) 20,800 370.3 0 0 17,800 19,000 16,600
09/04/2026 17,800 -0.1 (-0.56%) 28,900 514.43 0 0 17,900 19,150 16,650
08/04/2026 17,900 0.05 (0.28%) 12,400 221.15 0 0 17,850 19,050 16,650
07/04/2026 17,850 0.05 (0.28%) 100 1.79 0 0 17,800 19,000 16,600
06/04/2026 17,800 0 (0%) 15,500 276.22 0 0 17,800 19,000 16,600

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