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
09/10/2026 2,900 0 (0%) 0 0 0 0 2,900 0 0
08/10/2026 2,900 0.1 (3.57%) 3,520 9.93 0 0 2,800 3,000 2,600
07/10/2026 2,800 -0.1 (-3.45%) 36,065 101.8 0 0 2,900 3,100 2,700
06/10/2026 2,900 0 (0%) 40,316 116.81 0 0 2,900 3,100 2,700
05/10/2026 2,900 0 (0%) 176,016 509.55 0 0 2,900 3,100 2,700
02/10/2026 2,900 0 (0%) 48,227 135.51 0 0 2,900 3,100 2,700
01/10/2026 2,900 0 (0%) 38,055 110.23 0 0 2,900 3,100 2,700
30/09/2026 2,900 0 (0%) 45,282 130.35 0 0 2,900 3,100 2,700
29/09/2026 2,900 0 (0%) 76,309 219.1 0 0 2,900 3,100 2,700
28/09/2026 2,900 0 (0%) 84,836 245.54 0 0 2,900 3,100 2,700
25/09/2026 2,900 -0.1 (-3.33%) 131,318 382.08 0 0 3,000 3,300 2,700
24/09/2026 3,000 0 (0%) 112,400 331 0 0 3,000 3,300 2,700
23/09/2026 3,000 0 (0%) 50,220 149.88 0 0 3,000 3,300 2,700
22/09/2026 3,000 0 (0%) 271,215 809.24 0 0 3,000 3,300 2,700
21/09/2026 3,000 0 (0%) 43,030 124.9 0 0 3,000 3,300 2,700
18/09/2026 3,000 0 (0%) 27,779 81.58 0 0 3,000 3,300 2,700
17/09/2026 3,000 0 (0%) 8,810 25.71 0 0 3,000 3,300 2,700
16/09/2026 3,000 0.1 (3.45%) 38,476 111.82 0 0 2,900 3,100 2,700
15/09/2026 2,900 0 (0%) 274,845 799.26 0 0 2,900 3,100 2,700
14/09/2026 2,900 0 (0%) 43,350 126.89 0 0 2,900 3,100 2,700
11/09/2026 2,900 -0.1 (-3.33%) 133,601 395.16 0 0 3,000 3,300 2,700
10/09/2026 3,000 0 (0%) 109,405 327.25 0 0 3,000 3,300 2,700
09/09/2026 3,000 -0.1 (-3.23%) 52,714 162.68 0 0 3,100 3,400 2,800
08/09/2026 3,100 -0.1 (-3.13%) 350,078 1,067.03 0 0 3,200 3,500 2,900
07/09/2026 3,200 -0.1 (-3.03%) 150,026 478.02 0 0 3,300 3,600 3,000
04/09/2026 3,300 0.1 (3.13%) 127,064 408.17 0 0 3,200 3,500 2,900
03/09/2026 3,200 0 (0%) 1,439,393 4,606.11 0 0 3,200 3,500 2,900
28/08/2026 3,200 -0.1 (-3.03%) 27,110 87.02 0 0 3,300 3,600 3,000
27/08/2026 3,300 0.1 (3.13%) 97,150 311.03 0 0 3,200 3,500 2,900
26/08/2026 3,200 -0.1 (-3.03%) 46,911 152.64 0 0 3,300 3,600 3,000
25/08/2026 3,300 0 (0%) 320,886 1,056.36 0 0 3,300 3,600 3,000
24/08/2026 3,300 0 (0%) 134,160 441.79 0 0 3,300 3,600 3,000
21/08/2026 3,300 0.1 (3.13%) 104,671 335.72 0 0 3,200 3,500 2,900
20/08/2026 3,200 0 (0%) 102,092 327.04 0 0 3,200 3,500 2,900
19/08/2026 3,200 -0.1 (-3.03%) 27,650 89.47 0 0 3,300 3,600 3,000
18/08/2026 3,300 0 (0%) 79,716 262.88 0 0 3,300 3,600 3,000
17/08/2026 3,300 0 (0%) 96,823 309.96 0 0 3,300 3,600 3,000
14/08/2026 3,300 0 (0%) 39,944 130.35 0 0 3,300 3,600 3,000
13/08/2026 3,300 0 (0%) 32,794 108.22 0 0 3,300 3,600 3,000
12/08/2026 3,300 -0.1 (-2.94%) 36,402 120.19 0 0 3,400 3,700 3,100
11/08/2026 3,400 0.2 (6.25%) 76,453 252.4 0 0 3,200 3,500 2,900
10/08/2026 3,200 0 (0%) 233,523 761.49 0 0 3,200 3,500 2,900
07/08/2026 3,200 -0.1 (-3.03%) 199,843 654.94 0 0 3,300 3,600 3,000
06/08/2026 3,300 0 (0%) 125,100 414.28 0 0 3,300 3,600 3,000
05/08/2026 3,300 -0.1 (-2.94%) 41,772 141.91 0 0 3,400 3,700 3,100
04/08/2026 3,400 0.1 (3.03%) 402,861 1,368.25 0 0 3,300 3,600 3,000
03/08/2026 3,300 0.1 (3.13%) 232,135 761.36 0 0 3,200 3,500 2,900
31/07/2026 3,200 -0.2 (-5.88%) 184,401 603.69 0 0 3,400 3,700 3,100
30/07/2026 3,400 0.1 (3.03%) 77,515 262.45 0 0 3,300 3,600 3,000
29/07/2026 3,300 0 (0%) 42,135 139.07 0 0 3,300 3,600 3,000
28/07/2026 3,300 0.1 (3.13%) 77,437 252.04 0 0 3,200 3,500 2,900
27/07/2026 3,200 -0.2 (-5.88%) 138,289 460.72 0 0 3,400 3,700 3,100
24/07/2026 3,400 -0.1 (-2.86%) 74,185 252.97 0 0 3,500 3,800 3,200
23/07/2026 3,500 0 (0%) 41,380 144.68 0 0 3,500 3,800 3,200
22/07/2026 3,500 0.2 (6.06%) 92,318 320.92 0 0 3,300 3,600 3,000
21/07/2026 3,300 -0.1 (-2.94%) 467,848 1,618.74 0 0 3,400 3,700 3,100
20/07/2026 3,400 -0.2 (-5.56%) 159,840 553.15 0 0 3,600 3,900 3,300
17/07/2026 3,600 -0.1 (-2.7%) 188,019 665.06 0 0 3,700 4,000 3,400
16/07/2026 3,700 0.1 (2.78%) 82,774 297.26 0 0 3,600 3,900 3,300
15/07/2026 3,600 -0.1 (-2.7%) 61,613 224.7 0 0 3,700 4,000 3,400
14/07/2026 3,700 0 (0%) 32,348 116.68 0 0 3,700 4,000 3,400
13/07/2026 3,700 0.1 (2.78%) 100,872 369.15 0 0 3,600 3,900 3,300
10/07/2026 3,600 -0.1 (-2.7%) 88,306 323.74 0 0 3,700 4,000 3,400
09/07/2026 3,700 0 (0%) 20,519 75.96 0 0 3,700 4,000 3,400
08/07/2026 3,700 -0.1 (-2.63%) 159,131 589.27 0 0 3,800 4,100 3,500
07/07/2026 3,800 -0.1 (-2.56%) 57,036 216.68 0 0 3,900 4,200 3,600
06/07/2026 3,900 0 (0%) 62,150 236.35 0 0 3,900 4,200 3,600
03/07/2026 3,900 0.1 (2.63%) 71,858 273.1 0 0 3,800 4,100 3,500
02/07/2026 3,800 0 (0%) 143,038 540.95 0 0 3,800 4,100 3,500
01/07/2026 3,800 0.1 (2.7%) 49,614 183.61 0 0 3,700 4,000 3,400
30/06/2026 3,700 -0.1 (-2.63%) 56,160 209.26 0 0 3,800 4,100 3,500
29/06/2026 3,800 0 (0%) 40,017 148.19 0 0 3,800 4,100 3,500
26/06/2026 3,800 0.1 (2.7%) 26,403 97.75 0 0 3,700 4,000 3,400
25/06/2026 3,700 0 (0%) 79,459 293.38 0 0 3,700 4,000 3,400
24/06/2026 3,700 -0.1 (-2.63%) 163,553 605.66 0 0 3,800 4,100 3,500
23/06/2026 3,800 0 (0%) 16,722 62.41 0 0 3,800 4,100 3,500
22/06/2026 3,800 0 (0%) 379,587 1,426.33 0 0 3,800 4,100 3,500
19/06/2026 3,800 -0.1 (-2.56%) 40,748 154.44 0 0 3,900 4,200 3,600
18/06/2026 3,900 0 (0%) 26,203 99.71 0 0 3,900 4,200 3,600
17/06/2026 3,900 0 (0%) 68,603 260.84 0 0 3,900 4,200 3,600
16/06/2026 3,900 0 (0%) 147,649 560.55 0 0 3,900 4,200 3,600
15/06/2026 3,900 0.1 (2.63%) 43,102 163.88 0 0 3,800 4,100 3,500
12/06/2026 3,800 0 (0%) 75,859 288.31 0 0 3,800 4,100 3,500
11/06/2026 3,800 0 (0%) 62,306 236.85 0 0 3,800 4,100 3,500
10/06/2026 3,800 0 (0%) 204,454 794.73 0 0 3,800 4,100 3,500
09/06/2026 3,800 0 (0%) 40,974 156.58 0 0 3,800 4,100 3,500
08/06/2026 3,800 0.1 (2.7%) 191,904 728.3 0 0 3,700 4,000 3,400
05/06/2026 3,700 -0.1 (-2.63%) 20,915 78.01 0 0 3,800 4,100 3,500
04/06/2026 3,800 0 (0%) 13,477 50.21 0 0 3,800 4,100 3,500
03/06/2026 3,800 0.1 (2.7%) 87,867 325.15 0 0 3,700 4,000 3,400
02/06/2026 3,700 -0.2 (-5.13%) 134,757 510.04 0 0 3,900 4,200 3,600
01/06/2026 3,900 0 (0%) 79,579 301.88 0 0 3,900 4,200 3,600
29/05/2026 3,900 0 (0%) 67,787 259.04 0 0 3,900 4,200 3,600
28/05/2026 3,900 -0.1 (-2.5%) 181,115 708.77 0 0 4,000 4,400 3,600
27/05/2026 4,000 0.1 (2.56%) 529,672 2,104.85 0 0 3,900 4,200 3,600
26/05/2026 3,900 0.3 (8.33%) 2,636,302 9,856.13 0 0 3,600 3,900 3,300
25/05/2026 3,600 0.1 (2.86%) 279,057 1,024.29 0 0 3,500 3,800 3,200
22/05/2026 3,500 0 (0%) 1,252,000 4,392.37 0 0 3,500 3,800 3,200
21/05/2026 3,500 0 (0%) 134,191 467.58 0 0 3,500 3,800 3,200
20/05/2026 3,500 -0.1 (-2.78%) 242,164 848.76 0 0 3,600 3,900 3,300
19/05/2026 3,600 0 (0%) 90,582 326.09 0 0 3,600 3,900 3,300
18/05/2026 3,600 0 (0%) 176,515 634.25 0 0 3,600 3,900 3,300
15/05/2026 3,600 -0.1 (-2.7%) 49,344 180.35 0 0 3,700 4,000 3,400
14/05/2026 3,700 0 (0%) 51,800 187.93 0 0 3,700 4,000 3,400
13/05/2026 3,700 0.1 (2.78%) 34,067 122.98 0 0 3,600 3,900 3,300
12/05/2026 3,600 -0.1 (-2.7%) 154,316 556.97 0 0 3,700 4,000 3,400
11/05/2026 3,700 -0.1 (-2.63%) 131,416 485.78 0 0 3,800 4,100 3,500
08/05/2026 3,800 0 (0%) 141,958 525.86 0 0 3,800 4,100 3,500
07/05/2026 3,800 0 (0%) 153,649 575.03 0 0 3,800 4,100 3,500
06/05/2026 3,800 0 (0%) 108,708 407.86 0 0 3,800 4,100 3,500
05/05/2026 3,800 0.1 (2.7%) 456,206 1,711.04 0 0 3,700 4,000 3,400
04/05/2026 3,700 -0.1 (-2.63%) 144,753 533.59 0 0 3,800 4,100 3,500
29/04/2026 3,800 0.1 (2.7%) 282,680 1,047.45 0 0 3,700 4,000 3,400
28/04/2026 3,700 0 (0%) 286,355 1,088.06 0 0 3,700 4,000 3,400
24/04/2026 3,700 -0.1 (-2.63%) 124,398 467.13 0 0 3,800 4,100 3,500
23/04/2026 3,800 0 (0%) 503,912 1,944.01 0 0 3,800 4,100 3,500
22/04/2026 3,800 0 (0%) 36,281 137.31 0 0 3,800 4,100 3,500
21/04/2026 3,800 0.1 (2.7%) 56,603 214.93 0 0 3,700 4,000 3,400
20/04/2026 3,700 -0.1 (-2.63%) 43,503 165.24 0 0 3,800 4,100 3,500
17/04/2026 3,800 0 (0%) 58,761 223.11 0 0 3,800 4,100 3,500
16/04/2026 3,800 0 (0%) 35,419 134.49 0 0 3,800 4,100 3,500
15/04/2026 3,800 0 (0%) 145,606 551.63 0 0 3,800 4,100 3,500
14/04/2026 3,800 0 (0%) 131,480 499.64 0 0 3,800 4,100 3,500
13/04/2026 3,800 0 (0%) 25,435 96.8 0 0 3,800 4,100 3,500
10/04/2026 3,800 -0.1 (-2.56%) 165,454 629.13 0 0 3,900 4,200 3,600
09/04/2026 3,900 0 (0%) 250,710 967.48 0 0 3,900 4,200 3,600

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