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
02/10/2026 10,900 -0.4 (-3.54%) 7,600 83.83 0 0 11,300 12,050 10,550
01/10/2026 11,300 -0.4 (-3.42%) 900 10.28 0 0 11,700 12,500 10,900
30/09/2026 11,700 0.1 (0.86%) 2,900 33.82 0 0 11,600 12,400 10,800
29/09/2026 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
28/09/2026 11,600 0.4 (3.57%) 100 1.16 0 0 11,200 11,950 10,450
25/09/2026 11,200 0 (0%) 400 4.48 0 0 11,200 11,950 10,450
24/09/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
23/09/2026 11,200 -0.3 (-2.61%) 2,400 26.88 0 0 11,500 12,300 10,700
22/09/2026 11,500 0 (0%) 300 3.45 0 0 11,500 12,300 10,700
21/09/2026 11,500 0.2 (1.77%) 1,800 20.7 0 0 11,300 12,050 10,550
18/09/2026 11,300 0.05 (0.44%) 1,100 12.38 0 0 11,250 12,000 10,500
17/09/2026 11,250 0.05 (0.45%) 100 1.13 0 0 11,200 11,950 10,450
16/09/2026 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,050 10,550
15/09/2026 11,300 0.05 (0.44%) 1,600 18.01 0 0 11,250 12,000 10,500
14/09/2026 11,250 0.05 (0.45%) 900 10.11 0 0 11,200 11,950 10,450
11/09/2026 11,200 0.1 (0.9%) 2,600 29.26 0 0 11,100 11,850 10,350
10/09/2026 11,100 -0.25 (-2.2%) 1,600 17.71 0 0 11,350 12,100 10,600
09/09/2026 11,350 0.05 (0.44%) 2,300 26.06 0 0 11,300 12,050 10,550
08/09/2026 11,300 0.1 (0.89%) 2,700 30.29 0 0 11,200 11,950 10,450
07/09/2026 11,200 -0.2 (-1.75%) 2,900 32.74 0 0 11,400 12,150 10,650
04/09/2026 11,400 0.2 (1.79%) 6,700 76.28 0 0 11,200 11,950 10,450
03/09/2026 11,200 -0.4 (-3.45%) 6,600 73.73 0 0 11,600 12,400 10,800
28/08/2026 11,600 0 (0%) 1,500 17.38 0 0 11,600 12,400 10,800
27/08/2026 11,600 -0.1 (-0.85%) 1,100 12.76 0 0 11,700 12,500 10,900
26/08/2026 11,700 0.3 (2.63%) 500 5.85 0 0 11,400 12,150 10,650
25/08/2026 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
24/08/2026 11,400 -0.1 (-0.87%) 10,000 114.33 0 0 11,500 12,300 10,700
21/08/2026 11,500 0 (0%) 100 1.15 0 0 11,500 12,300 10,700
20/08/2026 11,500 -0.35 (-2.95%) 1,000 11.5 0 0 11,850 12,650 11,050
19/08/2026 11,850 0.25 (2.16%) 100 1.19 0 0 11,600 12,400 10,800
18/08/2026 11,600 0 (0%) 100 1.16 0 0 11,600 12,400 10,800
17/08/2026 11,600 0.05 (0.43%) 300 3.48 0 0 11,550 12,350 10,750
14/08/2026 11,550 -0.25 (-2.12%) 12,400 143.24 0 0 11,800 12,600 11,000
13/08/2026 11,800 0.05 (0.43%) 600 6.93 0 0 11,750 12,550 10,950
12/08/2026 11,750 -0.05 (-0.42%) 2,200 25.83 0 0 11,800 12,600 11,000
11/08/2026 11,800 0.3 (2.61%) 20,800 239.48 0 0 11,500 12,300 10,700
10/08/2026 11,500 -0.15 (-1.29%) 43,600 502.74 0 0 11,650 12,450 10,850
07/08/2026 11,650 0.2 (1.75%) 7,100 82.08 0 0 11,450 12,250 10,650
06/08/2026 11,450 -0.05 (-0.43%) 1,000 11.45 0 0 11,500 12,300 10,700
05/08/2026 11,500 0 (0%) 2,800 32.2 0 0 11,500 12,300 10,700
04/08/2026 11,500 -0.1 (-0.86%) 11,700 135.1 0 0 11,600 12,400 10,800
03/08/2026 11,600 0.05 (0.43%) 11,000 127.13 0 0 11,550 12,350 10,750
31/07/2026 11,550 -0.05 (-0.43%) 12,100 139.96 0 0 11,600 12,400 10,800
30/07/2026 11,600 0 (0%) 7,000 81.34 0 0 11,600 12,400 10,800
29/07/2026 11,600 0 (0%) 3,000 34.83 0 0 11,600 12,400 10,800
28/07/2026 11,600 0.35 (3.11%) 500 5.73 0 0 11,250 12,000 10,500
27/07/2026 11,250 -0.2 (-1.75%) 6,100 69.07 0 0 11,450 12,250 10,650
24/07/2026 11,450 0 (0%) 3,100 35.57 0 0 11,450 12,250 10,650
23/07/2026 11,450 0.1 (0.88%) 2,100 23.83 0 0 11,350 12,100 10,600
22/07/2026 11,350 0 (0%) 3,400 38.57 0 0 11,350 12,100 10,600
21/07/2026 11,350 -0.05 (-0.44%) 2,900 32.99 0 0 11,400 12,150 10,650
20/07/2026 11,400 -0.1 (-0.87%) 31,900 365.2 0 0 11,500 12,300 10,700
17/07/2026 11,500 -0.35 (-2.95%) 6,300 73.24 0 0 11,850 12,650 11,050
16/07/2026 11,850 0.35 (3.04%) 3,400 38.97 0 0 11,500 12,300 10,700
15/07/2026 11,500 0.1 (0.88%) 1,800 21.02 0 0 11,400 12,150 10,650
14/07/2026 11,400 -0.05 (-0.44%) 200 2.34 0 0 11,450 12,250 10,650
13/07/2026 11,450 -0.1 (-0.87%) 6,200 71.85 0 0 11,550 12,350 10,750
10/07/2026 11,550 -0.1 (-0.86%) 1,200 13.97 0 0 11,650 12,450 10,850
09/07/2026 11,650 -0.15 (-1.27%) 2,500 29.59 0 0 11,800 12,600 11,000
08/07/2026 11,800 0.15 (1.29%) 2,800 32.66 0 0 11,650 12,450 10,850
07/07/2026 11,650 -0.2 (-1.69%) 10,500 122.38 0 0 11,850 12,650 11,050
06/07/2026 11,850 0 (0%) 0 0 0 0 11,850 12,650 11,050
03/07/2026 11,850 0.05 (0.42%) 3,800 44.81 0 0 11,800 12,600 11,000
02/07/2026 11,800 -0.15 (-1.26%) 2,600 30.91 0 0 11,950 12,750 11,150
01/07/2026 11,950 -0.15 (-1.24%) 38,200 453.74 0 0 12,100 12,900 11,300
30/06/2026 12,100 0.35 (2.98%) 4,300 51.42 0 0 11,750 12,550 10,950
29/06/2026 11,750 0.25 (2.17%) 6,600 77.63 300,000 3,210 11,500 12,300 10,700
26/06/2026 11,500 0.55 (5.02%) 48,400 546.33 0 0 10,950 11,700 10,200
25/06/2026 10,950 0 (0%) 700 7.64 0 0 10,950 11,700 10,200
24/06/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
23/06/2026 10,950 -0.05 (-0.45%) 5,100 55.65 0 0 11,000 11,750 10,250
22/06/2026 11,000 -0.3 (-2.65%) 16,200 175.86 0 0 11,300 12,050 10,550
19/06/2026 11,300 0.1 (0.89%) 800 9. 0 0 11,200 11,950 10,450
18/06/2026 11,200 -0.25 (-2.18%) 7,900 87.34 0 0 11,450 12,250 10,650
17/06/2026 11,450 0 (0%) 1,000 11.44 0 0 11,450 12,250 10,650
16/06/2026 11,450 0 (0%) 5,600 64.03 0 0 11,450 12,250 10,650
15/06/2026 11,450 0.05 (0.44%) 2,400 27.15 0 0 11,400 12,150 10,650
12/06/2026 11,400 0.25 (2.24%) 16,000 181.91 0 0 11,150 11,900 10,400
11/06/2026 11,150 0.25 (2.29%) 2,200 24.34 0 0 10,900 11,650 10,150
10/06/2026 10,900 0.05 (0.46%) 3,000 32.77 0 0 10,850 11,600 10,100
09/06/2026 10,850 0.35 (3.33%) 4,900 53.06 0 0 10,500 11,200 9,770
08/06/2026 10,500 -0.4 (-3.67%) 7,600 80.5 0 0 10,900 11,650 10,150
05/06/2026 10,900 -0.1 (-0.91%) 2,800 30.76 0 0 11,000 11,750 10,250
04/06/2026 11,000 -0.1 (-0.9%) 12,200 128.78 0 0 11,100 11,850 10,350
03/06/2026 11,100 -0.3 (-2.63%) 24,200 268.8 0 0 11,400 12,150 10,650
02/06/2026 11,400 0.3 (2.7%) 1,700 19.27 0 0 11,100 11,850 10,350
01/06/2026 11,100 -0.55 (-4.72%) 10,200 112.52 0 0 11,650 12,450 10,850
29/05/2026 11,650 -0.2 (-1.69%) 9,300 108.79 0 0 11,850 12,650 11,050
28/05/2026 11,850 0.05 (0.42%) 16,800 199.28 0 0 11,800 12,600 11,000
27/05/2026 11,800 -0.1 (-0.84%) 16,300 196.07 0 0 11,900 12,700 11,100
26/05/2026 11,900 0.05 (0.42%) 14,000 162.87 0 0 11,850 12,650 11,050
25/05/2026 11,850 -0.8 (-6.32%) 76,300 905.08 0 0 12,650 13,500 11,800
22/05/2026 12,650 -0.9 (-6.64%) 42,700 540.16 0 0 13,550 14,450 12,650
21/05/2026 16,550 0.5 (3.12%) 192,200 3,033.3 0 0 16,050 17,150 14,950
20/05/2026 16,050 -1.1 (-6.41%) 40,200 675.87 0 0 17,150 18,350 15,950
19/05/2026 17,150 1.1 (6.85%) 178,400 3,053.67 0 0 16,050 17,150 14,950
18/05/2026 16,050 1.05 (7.%) 299,400 4,718.95 0 0 15,000 16,050 13,950
15/05/2026 15,000 -0.1 (-0.66%) 49,100 736.31 0 0 15,100 16,150 14,050
14/05/2026 15,100 -0.1 (-0.66%) 31,600 468.96 0 0 15,200 16,250 14,150
13/05/2026 15,200 -0.25 (-1.62%) 29,900 449.5 0 0 15,450 16,500 14,400
12/05/2026 15,450 -0.2 (-1.28%) 77,700 1,201.08 0 0 15,650 16,700 14,600
11/05/2026 15,650 0.15 (0.97%) 48,800 765.74 0 0 15,500 16,550 14,450
08/05/2026 15,500 0 (0%) 60,900 935.04 0 0 15,500 16,550 14,450
07/05/2026 15,500 0.5 (3.33%) 71,300 1,107.22 0 0 15,000 16,050 13,950
06/05/2026 15,000 0 (0%) 17,600 263.91 0 0 15,000 16,050 13,950
05/05/2026 15,000 0 (0%) 26,600 399.24 0 0 15,000 16,050 13,950
04/05/2026 15,000 -0.2 (-1.32%) 11,500 173.57 0 0 15,200 16,250 14,150
29/04/2026 15,200 0.55 (3.75%) 55,100 825.76 0 0 14,650 15,650 13,650
28/04/2026 14,650 -0.5 (-3.3%) 4,900 73.34 0 0 15,150 16,200 14,100
24/04/2026 15,150 -0.1 (-0.66%) 8,900 134.09 0 0 15,250 16,300 14,200
23/04/2026 15,250 0.05 (0.33%) 31,200 469.94 0 0 15,200 16,250 14,150
22/04/2026 15,200 0.5 (3.4%) 12,000 177.66 0 0 14,700 15,700 13,700
21/04/2026 14,700 0.35 (2.44%) 24,500 358.02 0 0 14,350 15,350 13,350
20/04/2026 14,350 0.15 (1.06%) 20,100 278.05 0 0 14,200 15,150 13,250
17/04/2026 14,200 0.9 (6.77%) 91,100 1,292.66 0 0 13,300 14,200 12,400
16/04/2026 13,300 0.85 (6.83%) 63,800 840.24 0 0 12,450 13,300 11,600
15/04/2026 12,450 0.45 (3.75%) 6,300 76.13 0 0 12,000 12,800 11,200
14/04/2026 12,000 0 (0%) 800 9.6 0 0 12,000 12,800 11,200
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
10/04/2026 12,000 0 (0%) 3,000 35.97 0 0 12,000 12,800 11,200
09/04/2026 12,000 0.3 (2.56%) 600 7.2 0 0 11,700 12,500 10,900
08/04/2026 11,700 0.15 (1.3%) 1,000 11.7 0 0 11,550 12,350 10,750
07/04/2026 11,550 -0.25 (-2.12%) 100 1.16 0 0 11,800 12,600 11,000
06/04/2026 11,800 -0.65 (-5.22%) 4,000 47.2 0 0 12,450 13,300 11,600
03/04/2026 12,450 0 (0%) 1,500 18.58 0 0 12,450 13,300 11,600
02/04/2026 12,450 0.7 (5.96%) 18,800 229.31 0 0 11,750 12,550 10,950

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