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 56,400 0 (0%) 710 40.04 0 0 56,400 64,800 48,000
01/10/2026 58,900 4.4 (8.07%) 1,200 67.65 0 0 54,500 62,600 46,400
30/09/2026 54,500 0 (0%) 100 5.45 1,180,486 54,892.6 54,500 62,600 46,400
29/09/2026 47,600 -7.9 (-14.23%) 10,500 571.97 0 0 55,500 63,800 47,200
28/09/2026 55,500 -0.1 (-0.18%) 100 5.55 0 0 55,600 63,900 47,300
25/09/2026 55,500 -4.5 (-7.5%) 510 28.35 0 0 60,000 69,000 51,000
24/09/2026 60,000 -0.6 (-0.99%) 200 12 0 0 60,600 69,600 51,600
23/09/2026 60,600 -0.4 (-0.66%) 100 6.06 0 0 61,000 70,100 51,900
22/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
21/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
18/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
17/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
16/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
15/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
14/09/2026 61,000 0 (0%) 300 18.3 0 0 61,000 70,100 51,900
11/09/2026 61,000 0 (0%) 800 48.8 0 0 61,000 70,100 51,900
10/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
09/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
08/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
07/09/2026 61,000 -0.7 (-1.13%) 100 6.1 0 0 61,700 70,900 52,500
04/09/2026 61,000 0 (0%) 300 18.5 0 0 61,000 70,100 51,900
03/09/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
28/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
27/08/2026 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
26/08/2026 61,000 1 (1.67%) 102 6.22 0 0 60,000 69,000 51,000
25/08/2026 60,000 0.5 (0.84%) 200 12 0 0 59,500 68,400 50,600
24/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
21/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
20/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
19/08/2026 59,500 0 (0%) 129 7.68 0 0 59,500 68,400 50,600
18/08/2026 59,500 0 (0%) 11 0.65 0 0 59,500 68,400 50,600
17/08/2026 59,500 0 (0%) 100 5.95 0 0 59,500 68,400 50,600
14/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
13/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
12/08/2026 59,500 0 (0%) 0 0 0 0 59,500 68,400 50,600
11/08/2026 59,500 0 (0%) 100 5.95 0 0 59,500 68,400 50,600
10/08/2026 59,500 2.9 (5.12%) 200 11.9 0 0 56,600 65,000 48,200
07/08/2026 56,600 0 (0%) 100 5.66 0 0 56,600 65,000 48,200
06/08/2026 58,000 1.7 (3.02%) 500 28.32 0 0 56,300 64,700 47,900
05/08/2026 56,300 -3.4 (-5.7%) 100 5.63 0 0 59,700 68,600 50,800
04/08/2026 59,700 0 (0%) 0 0 0 0 59,700 68,600 50,800
03/08/2026 62,000 2.5 (4.2%) 1,800 107.45 0 0 59,500 68,400 50,600
31/07/2026 59,500 0.5 (0.85%) 300 17.85 0 0 59,000 67,800 50,200
30/07/2026 59,000 0 (0%) 100 5.9 0 0 59,000 67,800 50,200
29/07/2026 59,000 0.4 (0.68%) 500 29.5 0 0 58,600 67,300 49,900
28/07/2026 59,900 1.8 (3.1%) 400 23.43 0 0 58,100 66,800 49,400
27/07/2026 58,100 0 (0%) 1,100 63.91 0 0 58,100 66,800 49,400
24/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
23/07/2026 58,100 0.1 (0.17%) 700 40.67 0 0 58,000 66,700 49,300
22/07/2026 58,000 -0.1 (-0.17%) 400 23.2 0 0 58,100 66,800 49,400
21/07/2026 58,500 -0.5 (-0.85%) 1,300 75.59 0 0 59,000 67,800 50,200
20/07/2026 59,000 0 (0%) 100 5.9 0 0 59,000 67,800 50,200
17/07/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
16/07/2026 58,900 0.1 (0.17%) 200 11.79 0 0 58,800 67,600 50,000
15/07/2026 59,900 4.8 (8.71%) 1,600 94.01 0 0 55,100 63,300 46,900
14/07/2026 55,100 -0.5 (-0.9%) 100 5.51 0 0 55,600 63,900 47,300
13/07/2026 55,000 -0.5 (-0.9%) 900 50.05 0 0 55,500 63,800 47,200
10/07/2026 55,500 0 (0%) 0 0 0 0 55,500 63,800 47,200
09/07/2026 55,500 0 (0%) 10 0.63 0 0 55,500 63,800 47,200
08/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
07/07/2026 58,100 0 (0%) 2 0.12 0 0 58,100 66,800 49,400
06/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
03/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
02/07/2026 58,100 0 (0%) 0 0 0 0 58,100 66,800 49,400
01/07/2026 58,100 0.1 (0.17%) 700 40.67 0 0 58,000 66,700 49,300
30/06/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
29/06/2026 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
26/06/2026 58,000 0 (0%) 400 23.2 0 0 58,000 66,700 49,300
25/06/2026 58,000 -2 (-3.33%) 200 11.6 0 0 60,000 69,000 51,000
24/06/2026 60,000 1 (1.69%) 300 18 0 0 59,000 67,800 50,200
23/06/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
22/06/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
19/06/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
18/06/2026 59,000 -0.1 (-0.17%) 100 5.9 0 0 59,100 67,900 50,300
17/06/2026 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
16/06/2026 59,100 0 (0%) 0 0 0 0 59,100 67,900 50,300
15/06/2026 59,000 4 (7.27%) 1,100 65 0 0 55,000 63,200 46,800
12/06/2026 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
11/06/2026 58,000 -2.1 (-3.49%) 6,400 352.26 0 0 60,100 69,100 51,100
10/06/2026 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
09/06/2026 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
08/06/2026 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
05/06/2026 60,100 0 (0%) 2 0.12 0 0 60,100 69,100 51,100
04/06/2026 60,100 0 (0%) 100 6.01 0 0 60,100 69,100 51,100
03/06/2026 60,200 0.2 (0.33%) 1,000 60.12 0 0 60,000 69,000 51,000
02/06/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
01/06/2026 60,000 -2 (-3.23%) 100 6 0 0 62,000 71,300 52,700
29/05/2026 62,000 0 (0%) 1,000 62 0 0 62,000 71,300 52,700
28/05/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
27/05/2026 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
26/05/2026 62,000 -1 (-1.59%) 100 6.2 0 0 63,000 72,400 53,600
25/05/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
22/05/2026 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
21/05/2026 63,000 0 (0%) 15 0.95 0 0 63,000 72,400 53,600
20/05/2026 63,000 0 (0%) 25 1.63 0 0 63,000 72,400 53,600
19/05/2026 65,000 5 (8.33%) 1,800 113.45 0 0 60,000 69,000 51,000
18/05/2026 60,000 0 (0%) 100 6 0 0 60,000 69,000 51,000
15/05/2026 60,000 0 (0%) 0 0 0 0 60,000 69,000 51,000
14/05/2026 60,000 1 (1.69%) 100 6 0 0 59,000 67,800 50,200
13/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
12/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
11/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
08/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
07/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
06/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
05/05/2026 59,000 0 (0%) 200 11.8 0 0 59,000 67,800 50,200
04/05/2026 59,000 0 (0%) 0 0 0 0 59,000 67,800 50,200
29/04/2026 59,000 -1 (-1.67%) 208 12.28 0 0 60,000 69,000 51,000
28/04/2026 60,000 1.1 (1.87%) 100 6 0 0 58,900 67,700 50,100
24/04/2026 62,000 3.5 (5.98%) 800 47.15 0 0 58,500 67,200 49,800
23/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
22/04/2026 58,500 -0.1 (-0.17%) 500 29.25 0 0 58,600 67,300 49,900
21/04/2026 58,500 0 (0%) 801 46.91 0 0 58,500 67,200 49,800
20/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
17/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
16/04/2026 58,500 0 (0%) 0 0 0 0 58,500 67,200 49,800
15/04/2026 58,500 0.1 (0.17%) 2,000 116.9 0 0 58,400 67,100 49,700
14/04/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
13/04/2026 58,400 0 (0%) 0 0 0 0 58,400 67,100 49,700
10/04/2026 58,400 0 (0%) 1 0.07 0 0 58,400 67,100 49,700
09/04/2026 60,300 0.1 (0.17%) 3,700 215.96 0 0 60,200 69,200 51,200
08/04/2026 61,000 -0.1 (-0.16%) 8,216 494.33 0 0 61,100 70,200 52,000
07/04/2026 60,000 -0.7 (-1.15%) 4,502 275.14 0 0 60,700 69,800 51,600
06/04/2026 61,900 0 (0%) 7,100 431.05 0 0 61,900 71,100 52,700

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