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 35,500 0.9 (2.6%) 15,319 538.53 0 0 34,600 39,700 29,500
02/10/2026 35,200 0.1 (0.28%) 14,709 508.54 0 0 35,100 40,300 29,900
01/10/2026 35,600 0.6 (1.71%) 24,620 863.03 0 0 35,000 40,200 29,800
30/09/2026 35,800 0.9 (2.58%) 23,649 828.54 0 0 34,900 40,100 29,700
29/09/2026 35,800 1.3 (3.77%) 28,568 997.72 0 0 34,500 39,600 29,400
28/09/2026 35,100 0.8 (2.33%) 7,947 273.74 0 0 34,300 39,400 29,200
25/09/2026 35,700 0.3 (0.85%) 14,471 496.19 0 0 35,400 40,700 30,100
24/09/2026 35,900 0.3 (0.84%) 10,864 384.65 0 0 35,600 40,900 30,300
23/09/2026 36,000 0.9 (2.56%) 36,130 1,286.4 0 0 35,100 40,300 29,900
22/09/2026 35,400 0.3 (0.85%) 10,355 362.8 0 0 35,100 40,300 29,900
21/09/2026 35,600 0.3 (0.85%) 8,293 291.24 0 0 35,300 40,500 30,100
18/09/2026 35,800 0.4 (1.13%) 17,033 601.04 0 0 35,400 40,700 30,100
17/09/2026 35,800 0.8 (2.29%) 29,170 1,031.86 0 0 35,000 40,200 29,800
16/09/2026 35,700 0.8 (2.29%) 12,704 443.99 0 0 34,900 40,100 29,700
15/09/2026 35,800 1.1 (3.17%) 25,956 904.25 0 0 34,700 39,900 29,500
14/09/2026 36,000 1 (2.86%) 35,213 1,223.13 0 0 35,000 40,200 29,800
11/09/2026 35,800 0.3 (0.85%) 23,418 818.94 0 0 35,500 40,800 30,200
10/09/2026 36,000 -0.2 (-0.55%) 6,765 240.04 0 0 36,200 41,600 30,800
09/09/2026 36,300 0.8 (2.25%) 61,491 2,222.37 0 0 35,500 40,800 30,200
08/09/2026 36,000 2 (5.88%) 164,253 5,827.42 0 0 34,000 39,100 28,900
07/09/2026 34,200 0.5 (1.48%) 45,408 1,545.65 0 0 33,700 38,700 28,700
04/09/2026 34,200 0.7 (2.09%) 35,772 1,205.43 0 0 33,500 38,500 28,500
03/09/2026 34,400 0.5 (1.47%) 8,586 287.68 0 0 33,900 38,900 28,900
28/08/2026 34,600 0.8 (2.37%) 38,571 1,306.22 0 0 33,800 38,800 28,800
27/08/2026 34,400 0.3 (0.88%) 6,129 207.31 0 0 34,100 39,200 29,000
26/08/2026 34,500 0.5 (1.47%) 31,984 1,089.92 0 0 34,000 39,100 28,900
25/08/2026 34,600 0 (0%) 19,412 660.57 0 0 34,600 39,700 29,500
24/08/2026 34,700 0.2 (0.58%) 15,552 537.56 0 0 34,500 39,600 29,400
21/08/2026 34,800 0.2 (0.58%) 14,794 510.3 0 0 34,600 39,700 29,500
20/08/2026 35,000 0.5 (1.45%) 40,811 1,410.15 0 0 34,500 39,600 29,400
19/08/2026 34,900 0.3 (0.87%) 10,501 362.04 0 0 34,600 39,700 29,500
18/08/2026 34,900 0.1 (0.29%) 14,461 499.88 0 0 34,800 40,000 29,600
17/08/2026 35,000 0.7 (2.04%) 50,945 1,770.85 0 0 34,300 39,400 29,200
14/08/2026 34,700 0.1 (0.29%) 37,103 1,273.4 0 0 34,600 39,700 29,500
13/08/2026 34,800 0.1 (0.29%) 26,838 927.43 0 0 34,700 39,900 29,500
12/08/2026 34,500 -1 (-2.82%) 11,014 381.84 0 0 35,500 40,800 30,200
11/08/2026 35,800 0.2 (0.56%) 18,027 639.16 0 0 35,600 40,900 30,300
10/08/2026 35,800 0.7 (1.99%) 160,260 5,711.66 0 0 35,100 40,300 29,900
07/08/2026 34,500 0.3 (0.88%) 46,787 1,640.55 0 0 34,200 39,300 29,100
06/08/2026 35,000 2.6 (8.02%) 197,453 6,755.58 0 0 32,400 37,200 27,600
05/08/2026 32,900 0.4 (1.23%) 15,352 497.81 0 0 32,500 37,300 27,700
04/08/2026 32,000 -0.3 (-0.93%) 6,830 222.01 0 0 32,300 37,100 27,500
03/08/2026 33,000 0.5 (1.54%) 5,727 184.63 0 0 32,500 37,300 27,700
31/07/2026 33,200 0.4 (1.22%) 4,119 133.82 0 0 32,800 37,700 27,900
30/07/2026 33,700 1.1 (3.37%) 26,258 860.06 0 0 32,600 37,400 27,800
29/07/2026 33,900 0.9 (2.73%) 31,135 1,014.06 0 0 33,000 37,900 28,100
28/07/2026 34,000 0.4 (1.19%) 14,324 472.99 0 0 33,600 38,600 28,600
27/07/2026 34,000 1.8 (5.59%) 91,676 3,084.16 0 0 32,200 37,000 27,400
24/07/2026 33,400 0.4 (1.21%) 11,011 354.78 0 0 33,000 37,900 28,100
23/07/2026 33,900 0.6 (1.8%) 65,528 2,163.87 0 0 33,300 38,200 28,400
22/07/2026 33,900 1.2 (3.67%) 87,765 2,924.35 0 0 32,700 37,600 27,800
21/07/2026 34,000 0.4 (1.19%) 9,125 298.77 0 0 33,600 38,600 28,600
20/07/2026 34,400 0.6 (1.78%) 24,991 838.49 0 0 33,800 38,800 28,800
17/07/2026 34,000 -0.3 (-0.87%) 9,841 332.2 0 0 34,300 39,400 29,200
16/07/2026 34,900 0.8 (2.35%) 21,553 738.18 0 0 34,100 39,200 29,000
15/07/2026 34,800 0.2 (0.58%) 6,576 224.09 0 0 34,600 39,700 29,500
14/07/2026 34,000 0 (0%) 12,544 433.44 0 0 34,000 39,100 28,900
13/07/2026 34,900 0.1 (0.29%) 16,342 555.7 0 0 34,800 40,000 29,600
10/07/2026 34,700 0.3 (0.87%) 16,561 575.65 0 0 34,400 39,500 29,300
09/07/2026 34,900 0.6 (1.75%) 23,944 822.39 0 0 34,300 39,400 29,200
08/07/2026 35,000 1.4 (4.17%) 28,130 964.09 0 0 33,600 38,600 28,600
07/07/2026 34,300 0.2 (0.59%) 3,688 123.8 0 0 34,100 39,200 29,000
06/07/2026 34,900 0.4 (1.16%) 6,963 237.46 0 0 34,500 39,600 29,400
03/07/2026 35,000 0 (0%) 14,723 507.16 0 0 35,000 40,200 29,800
02/07/2026 35,200 0.4 (1.15%) 38,518 1,346.08 0 0 34,800 40,000 29,600
01/07/2026 35,200 0.1 (0.28%) 38,886 1,352.19 0 0 35,100 40,300 29,900
30/06/2026 35,700 2.1 (6.25%) 106,899 3,752.83 0 0 33,600 38,600 28,600
29/06/2026 35,000 2.2 (6.71%) 27,840 934.7 0 0 32,800 37,700 27,900
26/06/2026 32,700 -0.5 (-1.51%) 5,701 187.15 0 0 33,200 38,100 28,300
25/06/2026 33,600 -0.1 (-0.3%) 8,568 284.8 168,000 4,821.6 33,700 38,700 28,700
24/06/2026 34,000 -0.3 (-0.87%) 3,496 117.57 1,000 29.2 34,300 39,400 29,200
23/06/2026 33,900 -0.9 (-2.59%) 20,007 685.27 10,000,000 373,000 34,800 40,000 29,600
22/06/2026 34,800 1.8 (5.45%) 128,651 4,474.13 0 0 33,000 37,900 28,100
19/06/2026 33,400 0.2 (0.6%) 22,201 731.85 0 0 33,200 38,100 28,300
18/06/2026 33,200 0.1 (0.3%) 16,416 544.65 0 0 33,100 38,000 28,200
17/06/2026 33,200 0.6 (1.84%) 28,590 946.56 0 0 32,600 37,400 27,800
16/06/2026 33,300 0.3 (0.91%) 43,255 1,409.44 0 0 33,000 37,900 28,100
15/06/2026 33,300 0.4 (1.22%) 27,410 905.05 0 0 32,900 37,800 28,000
12/06/2026 33,300 0 (0%) 16,646 547.72 0 0 33,300 38,200 28,400
11/06/2026 32,500 -0.6 (-1.81%) 21,237 706.61 0 0 33,100 38,000 28,200
10/06/2026 33,300 0.6 (1.83%) 22,808 753.83 0 0 32,700 37,600 27,800
09/06/2026 33,500 0.2 (0.6%) 17,400 568.35 0 0 33,300 38,200 28,400
08/06/2026 33,800 1 (3.05%) 37,865 1,261.17 0 0 32,800 37,700 27,900
05/06/2026 32,700 -0.9 (-2.68%) 16,277 533.11 0 0 33,600 38,600 28,600
04/06/2026 33,800 0.2 (0.6%) 24,905 836.51 0 0 33,600 38,600 28,600
03/06/2026 33,700 0.2 (0.6%) 22,235 747.41 0 0 33,500 38,500 28,500
02/06/2026 33,800 0.1 (0.3%) 44,044 1,473.13 0 0 33,700 38,700 28,700
01/06/2026 33,800 0.3 (0.9%) 48,864 1,647.8 0 0 33,500 38,500 28,500
29/05/2026 34,200 -0.2 (-0.58%) 12,700 426. 0 0 34,400 39,500 29,300
28/05/2026 33,500 -0.5 (-1.47%) 48,505 1,670.13 0 0 34,000 39,100 28,900
27/05/2026 34,400 0.1 (0.29%) 7,516 255.79 0 0 34,300 39,400 29,200
26/05/2026 34,400 0.7 (2.08%) 39,888 1,368.39 0 0 33,700 38,700 28,700
25/05/2026 34,300 0.3 (0.88%) 9,087 306.19 0 0 34,000 39,100 28,900
22/05/2026 34,600 0 (0%) 26,245 892.96 0 0 34,600 39,700 29,500
21/05/2026 34,700 0.6 (1.76%) 42,397 1,464.64 0 0 34,100 39,200 29,000
20/05/2026 34,800 1.1 (3.26%) 33,494 1,142.9 0 0 33,700 38,700 28,700
19/05/2026 34,400 0.7 (2.08%) 31,541 1,063.94 0 0 33,700 38,700 28,700
18/05/2026 34,400 0.1 (0.29%) 21,458 723.37 0 0 34,300 39,400 29,200
15/05/2026 34,800 0 (0%) 42,628 1,463.91 0 0 34,800 40,000 29,600
14/05/2026 34,300 -0.1 (-0.29%) 35,596 1,239.27 0 0 34,400 39,500 29,300
13/05/2026 35,000 0.8 (2.34%) 18,473 635.7 0 0 34,200 39,300 29,100
12/05/2026 35,000 0.7 (2.04%) 29,549 1,009.32 0 0 34,300 39,400 29,200
11/05/2026 34,900 -0.2 (-0.57%) 19,553 669.74 0 0 35,100 40,300 29,900
08/05/2026 34,900 -0.2 (-0.57%) 15,109 529.64 0 0 35,100 40,300 29,900
07/05/2026 34,900 0 (0%) 18,519 648.52 0 0 34,900 40,100 29,700
06/05/2026 35,000 0 (0%) 27,431 958.11 0 0 35,000 40,200 29,800
05/05/2026 35,000 1 (2.94%) 16,660 583.35 0 0 34,000 39,100 28,900
04/05/2026 34,800 0.1 (0.29%) 3,461 117.42 300,000 9,900 34,700 39,900 29,500
29/04/2026 35,300 0.4 (1.15%) 38,990 1,353.9 0 0 34,900 40,100 29,700
28/04/2026 35,000 -0.5 (-1.41%) 13,412 468.51 0 0 35,500 40,800 30,200
24/04/2026 35,500 -0.1 (-0.28%) 44,643 1,584.83 0 0 35,600 40,900 30,300
23/04/2026 34,800 0 (0%) 138,070 4,920.87 0 0 34,800 40,000 29,600
22/04/2026 34,500 -0.1 (-0.29%) 48,070 1,671.22 0 0 34,600 39,700 29,500
21/04/2026 34,700 0.6 (1.76%) 68,722 2,377.36 0 0 34,100 39,200 29,000
20/04/2026 34,300 0.5 (1.48%) 24,589 837.81 0 0 33,800 38,800 28,800
17/04/2026 33,800 -0.8 (-2.31%) 19,893 673.26 1,950,000 77,415 34,600 39,700 29,500
16/04/2026 35,000 0.1 (0.29%) 144,720 5,005.76 0 0 34,900 40,100 29,700
15/04/2026 34,500 0.1 (0.29%) 35,619 1,242.74 0 0 34,400 39,500 29,300
14/04/2026 34,100 0.3 (0.89%) 15,251 523.65 0 0 33,800 38,800 28,800
13/04/2026 33,600 -0.7 (-2.04%) 10,435 352.49 0 0 34,300 39,400 29,200
10/04/2026 34,500 0.2 (0.58%) 24,255 830.89 0 0 34,300 39,400 29,200
09/04/2026 34,500 0.4 (1.17%) 31,520 1,082.4 0 0 34,100 39,200 29,000
08/04/2026 34,800 0.3 (0.87%) 10,438 355.98 0 0 34,500 39,600 29,400
07/04/2026 33,800 0.1 (0.3%) 15,397 531.27 0 0 33,700 38,700 28,700
06/04/2026 33,900 -0.3 (-0.88%) 12,660 426.26 0 0 34,200 39,300 29,100

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