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 11,450 -0.2 (-1.72%) 236,700 2,746.75 0 0 11,650 12,450 10,850
02/10/2026 11,650 -0.1 (-0.85%) 269,600 3,168.37 0 0 11,750 12,550 10,950
01/10/2026 11,750 0.05 (0.43%) 130,400 1,537.62 0 0 11,700 12,500 10,900
30/09/2026 11,700 -0.25 (-2.09%) 253,800 3,009.85 0 0 11,950 12,750 11,150
29/09/2026 11,950 -0.1 (-0.83%) 289,500 3,476.38 0 0 12,050 12,850 11,250
28/09/2026 12,050 -0.35 (-2.82%) 400,300 4,870.38 0 0 12,400 13,250 11,550
25/09/2026 12,400 -0.15 (-1.2%) 421,200 5,258.1 0 0 12,550 13,400 11,700
24/09/2026 12,550 -0.2 (-1.57%) 367,000 4,627.72 0 0 12,750 13,600 11,900
23/09/2026 12,750 0.2 (1.59%) 756,500 9,714.97 0 0 12,550 13,400 11,700
22/09/2026 12,550 0 (0%) 733,100 9,378.68 0 0 12,550 13,400 11,700
21/09/2026 12,550 -0.25 (-1.95%) 286,800 3,631.6 0 0 12,800 13,650 11,950
18/09/2026 12,800 0.7 (5.79%) 1,423,100 17,951.99 138,300 1,562.79 12,100 12,900 11,300
17/09/2026 12,100 0 (0%) 184,800 2,230.8 0 0 12,100 12,900 11,300
16/09/2026 12,100 0.05 (0.41%) 94,100 1,130.74 0 0 12,050 12,850 11,250
15/09/2026 12,050 0.2 (1.69%) 174,900 2,096.1 0 0 11,850 12,650 11,050
14/09/2026 11,850 -0.2 (-1.66%) 127,000 1,517.47 0 0 12,050 12,850 11,250
11/09/2026 12,050 -0.3 (-2.43%) 149,900 1,817.58 0 0 12,350 13,200 11,500
10/09/2026 12,350 0.2 (1.65%) 336,400 4,082.2 0 0 12,150 13,000 11,300
09/09/2026 12,150 0.15 (1.25%) 222,900 2,669.39 0 0 12,000 12,800 11,200
08/09/2026 12,000 0.1 (0.84%) 394,400 4,689.09 0 0 11,900 12,700 11,100
07/09/2026 11,900 -0.4 (-3.25%) 414,800 5,023.05 190,000 2,204 12,300 13,150 11,450
04/09/2026 12,300 0 (0%) 168,100 2,059.27 0 0 12,300 13,150 11,450
03/09/2026 12,300 0.1 (0.82%) 211,500 2,587.41 190,000 2,440 12,200 13,050 11,350
28/08/2026 12,200 0 (0%) 179,700 2,200.74 0 0 12,200 13,050 11,350
27/08/2026 12,200 -0.1 (-0.81%) 154,600 1,900.1 30,000 361.5 12,300 13,150 11,450
26/08/2026 12,300 0.1 (0.82%) 196,800 2,420.65 0 0 12,200 13,050 11,350
25/08/2026 12,200 -0.2 (-1.61%) 296,200 3,643.54 30,000 372 12,400 13,250 11,550
24/08/2026 12,400 -0.15 (-1.2%) 264,300 3,300. 0 0 12,550 13,400 11,700
21/08/2026 12,550 0.15 (1.21%) 407,200 5,086.42 0 0 12,400 13,250 11,550
20/08/2026 12,400 0.05 (0.4%) 150,200 1,853.38 0 0 12,350 13,200 11,500
19/08/2026 12,350 0.05 (0.41%) 228,500 2,798.66 0 0 12,300 13,150 11,450
18/08/2026 12,300 0 (0%) 165,400 2,032.43 0 0 12,300 13,150 11,450
17/08/2026 12,300 0.1 (0.82%) 325,100 3,947.94 0 0 12,200 13,050 11,350
14/08/2026 12,200 -0.3 (-2.4%) 376,700 4,606.12 0 0 12,500 13,350 11,650
13/08/2026 12,500 -0.05 (-0.4%) 537,500 6,647.77 30,000 393 12,550 13,400 11,700
12/08/2026 12,550 -0.15 (-1.18%) 726,400 9,023.69 0 0 12,700 13,550 11,850
11/08/2026 12,700 -0.2 (-1.55%) 404,300 5,159.15 30,000 408 12,900 13,800 12,000
10/08/2026 12,900 -0.2 (-1.53%) 916,300 12,014.63 0 0 13,100 14,000 12,200
07/08/2026 13,100 0.25 (1.95%) 417,800 5,389.93 30,000 408 12,850 13,700 12,000
06/08/2026 12,850 0.1 (0.78%) 936,600 12,021.13 0 0 12,750 13,600 11,900
05/08/2026 12,750 0.7 (5.81%) 1,083,500 13,383.16 30,000 384 12,050 12,850 11,250
04/08/2026 12,050 0.55 (4.78%) 580,000 6,740.29 0 0 11,500 12,300 10,700
03/08/2026 11,500 0.2 (1.77%) 192,200 2,199.99 0 0 11,300 12,050 10,550
31/07/2026 11,300 0.05 (0.44%) 272,900 3,095.89 0 0 11,250 12,000 10,500
30/07/2026 11,250 0.25 (2.27%) 313,200 3,498.52 0 0 11,000 11,750 10,250
29/07/2026 11,000 -0.1 (-0.9%) 433,400 4,745.14 0 0 11,100 11,850 10,350
28/07/2026 11,100 0 (0%) 543,600 6,027.81 0 0 11,100 11,850 10,350
27/07/2026 11,100 -0.4 (-3.48%) 554,400 6,325.1 0 0 11,500 12,300 10,700
24/07/2026 11,500 0 (0%) 278,000 3,192.31 0 0 11,500 12,300 10,700
23/07/2026 11,500 0.2 (1.77%) 609,700 6,875.46 0 0 11,300 12,050 10,550
22/07/2026 11,300 -0.5 (-4.24%) 847,300 9,778.05 0 0 11,800 12,600 11,000
21/07/2026 11,800 -0.35 (-2.88%) 355,800 4,283.99 0 0 12,150 13,000 11,300
20/07/2026 12,150 -0.7 (-5.45%) 582,900 7,193.32 0 0 12,850 13,700 12,000
17/07/2026 12,850 0.45 (3.63%) 734,800 9,357.93 0 0 12,400 13,250 11,550
16/07/2026 12,400 -0.15 (-1.2%) 429,100 5,280.84 0 0 12,550 13,400 11,700
15/07/2026 12,550 -0.05 (-0.4%) 185,600 2,330.95 0 0 12,600 13,450 11,750
14/07/2026 12,600 0.25 (2.02%) 719,000 9,008.69 0 0 12,350 13,200 11,500
13/07/2026 12,350 -0.45 (-3.52%) 691,300 8,606.56 0 0 12,800 13,650 11,950
10/07/2026 12,800 -0.15 (-1.16%) 492,400 6,305.5 0 0 12,950 13,850 12,050
09/07/2026 12,950 0.1 (0.78%) 746,000 9,786.64 0 0 12,850 13,700 12,000
08/07/2026 12,850 0.8 (6.64%) 871,900 11,095.32 0 0 12,050 12,850 11,250
07/07/2026 12,050 -0.25 (-2.03%) 681,700 8,224.05 0 0 12,300 13,150 11,450
06/07/2026 12,300 -0.55 (-4.28%) 1,240,300 15,233.75 0 0 12,850 13,700 12,000
03/07/2026 12,850 0.05 (0.39%) 846,600 10,896.66 0 0 12,800 13,650 11,950
02/07/2026 16,550 0 (0%) 2,049,700 33,989.69 0 0 16,550 17,700 15,400
01/07/2026 16,550 -0.05 (-0.3%) 1,011,800 16,757.93 0 0 16,600 17,750 15,450
30/06/2026 16,600 0.25 (1.53%) 755,700 12,490.37 0 0 16,350 17,450 15,250
29/06/2026 16,350 -0.4 (-2.39%) 912,700 14,984.7 0 0 16,750 17,900 15,600
26/06/2026 16,750 0.25 (1.52%) 1,102,300 18,396.53 0 0 16,500 17,650 15,350
25/06/2026 16,500 0.7 (4.43%) 1,292,000 20,949.94 0 0 15,800 16,900 14,700
24/06/2026 15,800 0.3 (1.94%) 736,800 11,450.57 0 0 15,500 16,550 14,450
23/06/2026 15,500 0 (0%) 870,500 13,576.63 0 0 15,500 16,550 14,450
22/06/2026 15,500 0.8 (5.44%) 1,385,800 21,196.2 0 0 14,700 15,700 13,700
19/06/2026 14,700 0.05 (0.34%) 239,100 3,499.81 0 0 14,650 15,650 13,650
18/06/2026 14,650 -0.15 (-1.01%) 237,300 3,498.63 0 0 14,800 15,800 13,800
17/06/2026 14,800 0 (0%) 373,800 5,512.92 0 0 14,800 15,800 13,800
16/06/2026 14,800 0.05 (0.34%) 874,700 12,951.58 0 0 14,750 15,750 13,750
15/06/2026 14,750 0.4 (2.79%) 775,800 11,326.29 0 0 14,350 15,350 13,350
12/06/2026 14,350 0.2 (1.41%) 963,000 13,875.2 0 0 14,150 15,100 13,200
11/06/2026 14,150 -0.05 (-0.35%) 132,900 1,875.41 0 0 14,200 15,150 13,250
10/06/2026 14,200 0.1 (0.71%) 358,000 5,069.39 0 0 14,100 15,050 13,150
09/06/2026 14,100 0.05 (0.36%) 172,200 2,412.23 0 0 14,050 15,000 13,100
08/06/2026 14,050 -0.25 (-1.75%) 329,700 4,644.37 2,805,440 37,873.44 14,300 15,300 13,300
05/06/2026 14,300 0.1 (0.7%) 259,500 3,729.4 0 0 14,200 15,150 13,250
04/06/2026 14,200 0 (0%) 203,000 2,878.46 0 0 14,200 15,150 13,250
03/06/2026 14,200 0.05 (0.35%) 174,700 2,477.65 0 0 14,150 15,100 13,200
02/06/2026 14,150 -0.05 (-0.35%) 162,100 2,298.65 0 0 14,200 15,150 13,250
01/06/2026 14,200 0 (0%) 230,200 3,280.55 0 0 14,200 15,150 13,250
29/05/2026 14,200 -0.2 (-1.39%) 213,500 3,052.21 0 0 14,400 15,400 13,400
28/05/2026 14,400 0.1 (0.7%) 506,800 7,361.4 0 0 14,300 15,300 13,300
27/05/2026 14,300 0.05 (0.35%) 481,200 6,870.38 0 0 14,250 15,200 13,300
26/05/2026 14,250 0.3 (2.15%) 292,000 4,156.5 0 0 13,950 14,900 13,000
25/05/2026 13,950 -0.1 (-0.71%) 177,600 2,487.76 0 0 14,050 15,000 13,100
22/05/2026 14,050 0 (0%) 104,600 1,466.39 0 0 14,050 15,000 13,100
21/05/2026 14,050 0.05 (0.36%) 201,900 2,842.53 0 0 14,000 14,950 13,050
20/05/2026 14,000 -0.15 (-1.06%) 189,200 2,644.4 0 0 14,150 15,100 13,200
19/05/2026 14,150 -0.05 (-0.35%) 213,000 3,005.88 0 0 14,200 15,150 13,250
18/05/2026 14,200 0.05 (0.35%) 428,100 6,050.06 0 0 14,150 15,100 13,200
15/05/2026 14,150 -0.1 (-0.7%) 188,600 2,682.84 0 0 14,250 15,200 13,300
14/05/2026 14,250 0.15 (1.06%) 60,500 860.02 0 0 14,100 15,050 13,150
13/05/2026 14,100 -0.1 (-0.7%) 145,800 2,061.21 0 0 14,200 15,150 13,250
12/05/2026 14,200 0.2 (1.43%) 246,900 3,491.66 0 0 14,000 14,950 13,050
11/05/2026 14,000 -0.5 (-3.45%) 742,900 10,495.88 0 0 14,500 15,500 13,500
08/05/2026 14,500 -0.1 (-0.68%) 322,100 4,649.05 0 0 14,600 15,600 13,600
07/05/2026 14,600 -0.2 (-1.35%) 825,200 12,164.91 0 0 14,800 15,800 13,800
06/05/2026 14,800 -0.05 (-0.34%) 207,400 3,066.21 0 0 14,850 15,850 13,850
05/05/2026 14,850 0.05 (0.34%) 593,500 8,751.02 0 0 14,800 15,800 13,800
04/05/2026 14,800 0.15 (1.02%) 542,200 7,925.16 0 0 14,650 15,650 13,650
29/04/2026 14,650 0.25 (1.74%) 175,800 2,545.98 0 0 14,400 15,400 13,400
28/04/2026 14,400 -0.05 (-0.35%) 283,300 4,127.55 0 0 14,450 15,450 13,450
24/04/2026 14,450 -0.05 (-0.34%) 419,900 5,989.38 0 0 14,500 15,500 13,500
23/04/2026 14,500 0.4 (2.84%) 988,500 14,198.45 20,000 263 14,100 15,050 13,150
22/04/2026 14,100 0.1 (0.71%) 255,200 3,587.65 0 0 14,000 14,950 13,050
21/04/2026 14,000 -0.1 (-0.71%) 316,700 4,461.58 55,000 747.25 14,100 15,050 13,150
20/04/2026 14,100 0 (0%) 292,200 4,112.4 0 0 14,100 15,050 13,150
17/04/2026 14,100 0 (0%) 229,200 3,237.57 35,000 493.5 14,100 15,050 13,150
16/04/2026 14,100 0.05 (0.36%) 198,400 2,802.76 0 0 14,050 15,000 13,100
15/04/2026 14,050 -0.1 (-0.71%) 174,800 2,471.98 0 0 14,150 15,100 13,200
14/04/2026 14,150 0.15 (1.07%) 259,700 3,740.81 0 0 14,000 14,950 13,050
13/04/2026 14,000 -0.15 (-1.06%) 185,000 2,602.22 0 0 14,150 15,100 13,200
10/04/2026 14,150 0.15 (1.07%) 505,000 7,101.38 0 0 14,000 14,950 13,050
09/04/2026 14,000 -0.2 (-1.41%) 426,900 6,018.11 0 0 14,200 15,150 13,250
08/04/2026 14,200 0.3 (2.16%) 662,400 9,362.09 0 0 13,900 14,850 12,950
07/04/2026 13,900 -0.1 (-0.71%) 249,200 3,474.11 0 0 14,000 14,950 13,050
06/04/2026 14,000 -0.5 (-3.45%) 246,400 3,515.79 0 0 14,500 15,500 13,500

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