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 7,800 -0.7 (-8.24%) 100 0.78 0 0 8,500 9,300 7,700
02/10/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
01/10/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 8,800 7,200
30/09/2026 8,000 0.1 (1.27%) 601 4.87 0 0 7,900 8,600 7,200
29/09/2026 7,900 -0.1 (-1.25%) 300 2.37 0 0 8,000 8,800 7,200
28/09/2026 8,000 -0.3 (-3.61%) 400 3.2 0 0 8,300 9,100 7,500
25/09/2026 8,300 0.1 (1.22%) 8,403 70.73 0 0 8,200 9,000 7,400
24/09/2026 8,200 0.2 (2.5%) 2,300 18.86 0 0 8,000 8,800 7,200
23/09/2026 8,000 -0.4 (-4.76%) 2,000 16.01 0 0 8,400 9,200 7,600
22/09/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
21/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
18/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/09/2026 8,400 0.4 (5%) 800 6.51 0 0 8,000 8,800 7,200
16/09/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
15/09/2026 8,000 -0.2 (-2.44%) 12,100 96.97 0 0 8,200 9,000 7,400
14/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
11/09/2026 8,200 -0.4 (-4.65%) 1,100 9.02 0 0 8,600 9,400 7,800
10/09/2026 8,600 0.4 (4.88%) 400 3.32 0 0 8,200 9,000 7,400
09/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
08/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
07/09/2026 8,200 -0.3 (-3.53%) 200 1.64 0 0 8,500 9,300 7,700
04/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
03/09/2026 8,500 0 (0%) 400 3.32 0 0 8,500 9,300 7,700
28/08/2026 8,500 0 (0%) 800 6.81 0 0 8,500 9,300 7,700
27/08/2026 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,300 7,700
26/08/2026 8,500 0 (0%) 700 5.89 0 0 8,500 9,300 7,700
25/08/2026 8,500 0.3 (3.66%) 300 2.55 0 0 8,200 9,000 7,400
24/08/2026 8,200 0 (0%) 1,200 10.26 0 0 8,200 9,000 7,400
21/08/2026 8,200 -0.4 (-4.65%) 1,700 13.94 0 0 8,600 9,400 7,800
20/08/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,400 7,800
19/08/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,400 7,800
18/08/2026 8,600 0 (0%) 100 0.86 0 0 8,600 9,400 7,800
17/08/2026 8,600 -0.1 (-1.15%) 700 5.65 0 0 8,700 9,500 7,900
14/08/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
13/08/2026 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
12/08/2026 8,700 0.2 (2.35%) 306 2.6 0 0 8,500 9,300 7,700
11/08/2026 8,500 -0.1 (-1.16%) 501 4.26 0 0 8,600 9,400 7,800
10/08/2026 8,600 0.2 (2.38%) 300 2.44 0 0 8,400 9,200 7,600
07/08/2026 8,400 -0.1 (-1.18%) 2,601 21.85 0 0 8,500 9,300 7,700
06/08/2026 8,500 0 (0%) 2 0.02 0 0 8,500 9,300 7,700
05/08/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,300 7,700
04/08/2026 8,500 0.5 (6.25%) 100 0.85 0 0 8,000 8,800 7,200
03/08/2026 8,000 -0.6 (-6.98%) 580 4.79 0 0 8,600 9,400 7,800
31/07/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
30/07/2026 8,600 0.3 (3.61%) 710 5.92 0 0 8,300 9,100 7,500
29/07/2026 8,900 0.4 (4.71%) 1,787 15.55 0 0 8,500 9,300 7,700
28/07/2026 8,500 0 (0%) 14,200 116.37 0 0 8,500 9,300 7,700
27/07/2026 8,500 0 (0%) 1,200 10.07 0 0 8,500 9,300 7,700
24/07/2026 8,500 -0.1 (-1.16%) 1,300 11.1 0 0 8,600 9,400 7,800
23/07/2026 8,600 0 (0%) 510 4.39 0 0 8,600 9,400 7,800
22/07/2026 8,600 -0.3 (-3.37%) 9,676 83.21 0 0 8,900 9,700 8,100
21/07/2026 8,900 0 (0%) 1,500 13.35 0 0 8,900 9,700 8,100
20/07/2026 8,900 0 (0%) 6,200 51.23 0 0 8,900 9,700 8,100
17/07/2026 8,900 -0.1 (-1.11%) 6,627 55.06 0 0 9,000 9,900 8,100
16/07/2026 9,000 0 (0%) 10,000 90 0 0 9,000 9,900 8,100
15/07/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
14/07/2026 9,000 0.3 (3.45%) 5,533 44.1 0 0 8,700 9,500 7,900
13/07/2026 8,700 -0.1 (-1.14%) 1,200 10.38 0 0 8,800 9,600 8,000
10/07/2026 8,800 -0.3 (-3.3%) 518 4.72 0 0 9,100 10,000 8,200
09/07/2026 9,100 -0.4 (-4.21%) 700 6.49 0 0 9,500 10,400 8,600
08/07/2026 9,500 0.2 (2.15%) 601 5.36 0 0 9,300 10,200 8,400
07/07/2026 9,300 0.1 (1.09%) 1,701 15.21 0 0 9,200 10,100 8,300
06/07/2026 9,200 0.2 (2.22%) 300 2.75 0 0 9,000 9,900 8,100
03/07/2026 9,000 -0.1 (-1.1%) 1,600 14.62 0 0 9,100 10,000 8,200
02/07/2026 9,100 0.2 (2.25%) 100 0.91 0 0 8,900 9,700 8,100
01/07/2026 8,900 0 (0%) 13,903 123.47 0 0 8,900 9,700 8,100
30/06/2026 8,900 -0.1 (-1.11%) 10,100 89.89 0 0 9,000 9,900 8,100
29/06/2026 9,000 0.4 (4.65%) 1,800 15.71 0 0 8,600 9,400 7,800
26/06/2026 8,600 -0.2 (-2.27%) 11,800 104.8 0 0 8,800 9,600 8,000
25/06/2026 8,800 -0.2 (-2.22%) 1,100 9.7 0 0 9,000 9,900 8,100
24/06/2026 9,000 0.5 (5.88%) 1,000 8.93 0 0 8,500 9,300 7,700
23/06/2026 8,500 -0.8 (-8.6%) 8,402 72.62 0 0 9,300 10,200 8,400
22/06/2026 9,300 0 (0%) 101 0.94 0 0 9,300 10,200 8,400
19/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/06/2026 9,300 0.4 (4.49%) 100 0.93 0 0 8,900 9,700 8,100
17/06/2026 8,900 -0.1 (-1.11%) 200 1.79 0 0 9,000 9,900 8,100
16/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
15/06/2026 9,000 0 (0%) 2,010 18.09 0 0 9,000 9,900 8,100
12/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
11/06/2026 9,000 -0.4 (-4.26%) 2,000 18.06 0 0 9,400 10,300 8,500
10/06/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/06/2026 9,400 0.4 (4.44%) 1,400 12.44 0 0 9,000 9,900 8,100
08/06/2026 9,000 0 (0%) 1,825 16.43 0 0 9,000 9,900 8,100
05/06/2026 9,000 -0.2 (-2.17%) 201 1.86 0 0 9,200 10,100 8,300
04/06/2026 9,200 0 (0%) 16,200 145.98 0 0 9,200 10,100 8,300
03/06/2026 9,200 0 (0%) 3,300 29.59 0 0 9,200 10,100 8,300
02/06/2026 9,200 -0.1 (-1.08%) 2,100 19.34 0 0 9,300 10,200 8,400
01/06/2026 9,300 0 (0%) 20 0.18 0 0 9,300 10,200 8,400
29/05/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
28/05/2026 9,300 -0.2 (-2.11%) 1,100 10.24 0 0 9,500 10,400 8,600
27/05/2026 9,500 0.3 (3.26%) 1,200 11.27 0 0 9,200 10,100 8,300
26/05/2026 9,200 -0.3 (-3.16%) 5,200 47.76 0 0 9,500 10,400 8,600
25/05/2026 9,500 0 (0%) 4,800 44.6 0 0 9,500 10,400 8,600
22/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
21/05/2026 9,500 -0.1 (-1.04%) 700 6.65 0 0 9,600 10,500 8,700
20/05/2026 9,600 0 (0%) 200 1.86 0 0 9,600 10,500 8,700
19/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
18/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
15/05/2026 9,600 0 (0%) 9 0.09 0 0 9,600 10,500 8,700
14/05/2026 9,600 0 (0%) 5,300 50.41 0 0 9,600 10,500 8,700
13/05/2026 9,600 0 (0%) 6,000 56.34 0 0 9,600 10,500 8,700
12/05/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
11/05/2026 9,600 0 (0%) 2,568 24.69 0 0 9,600 10,500 8,700
08/05/2026 9,600 0 (0%) 5,164 49.09 0 0 9,600 10,500 8,700
07/05/2026 9,600 -0.3 (-3.03%) 5,400 51.96 0 0 9,900 10,800 9,000
06/05/2026 9,900 0.1 (1.02%) 525 5.13 0 0 9,800 10,700 8,900
05/05/2026 9,800 0.1 (1.03%) 4,201 40.35 0 0 9,700 10,600 8,800
04/05/2026 9,700 -0.1 (-1.02%) 4,595 44.58 0 0 9,800 10,700 8,900
29/04/2026 9,800 0.1 (1.03%) 600 5.88 0 0 9,700 10,600 8,800
28/04/2026 9,700 0 (0%) 2,100 20.37 0 0 9,700 10,600 8,800
24/04/2026 9,700 0 (0%) 15,400 149.69 0 0 9,700 10,600 8,800
23/04/2026 9,700 -0.3 (-3%) 15,706 154.13 0 0 10,000 11,000 9,000
22/04/2026 10,000 -0.2 (-1.96%) 11,400 113.98 0 0 10,200 11,200 9,200
21/04/2026 10,200 -0.1 (-0.97%) 11,977 119.94 0 0 10,300 11,300 9,300
20/04/2026 10,300 0 (0%) 301 3.1 0 0 10,300 11,300 9,300
17/04/2026 10,300 0 (0%) 121 1.24 0 0 10,300 11,300 9,300
16/04/2026 10,300 0.1 (0.98%) 11,600 118.11 0 0 10,200 11,200 9,200
15/04/2026 10,200 -0.1 (-0.97%) 5,300 53.62 0 0 10,300 11,300 9,300
14/04/2026 10,300 0 (0%) 600 6.18 0 0 10,300 11,300 9,300
13/04/2026 10,300 0.1 (0.98%) 7,501 76.63 0 0 10,200 11,200 9,200
10/04/2026 10,200 -0.4 (-3.77%) 13,100 133.8 0 0 10,600 11,600 9,600
09/04/2026 10,600 0.3 (2.91%) 3,406 35.14 0 0 10,300 11,300 9,300
08/04/2026 10,300 -0.1 (-0.96%) 7,205 73.82 0 0 10,400 11,400 9,400
07/04/2026 10,400 0.1 (0.97%) 8,105 82.93 0 0 10,300 11,300 9,300
06/04/2026 10,300 -0.1 (-0.96%) 100 1.03 0 0 10,400 11,400 9,400

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