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
07/10/2026 51,000 1.2 (2.41%) 409,545 20,823.01 0 0 49,800 57,200 42,400
06/10/2026 49,500 0.4 (0.81%) 386,835 19,269.83 0 0 49,100 56,400 41,800
05/10/2026 49,500 2.2 (4.65%) 537,634 26,421.48 0 0 47,300 54,300 40,300
02/10/2026 46,700 0.4 (0.86%) 218,038 10,307.53 0 0 46,300 53,200 39,400
01/10/2026 46,100 -1.1 (-2.33%) 198,829 9,198.34 0 0 47,200 54,200 40,200
30/09/2026 46,500 0 (0%) 224,915 10,611.4 0 0 46,500 53,400 39,600
29/09/2026 47,400 2.5 (5.57%) 375,566 17,478.91 0 0 44,900 51,600 38,200
28/09/2026 45,000 1.5 (3.45%) 339,867 15,254.12 0 0 43,500 50,000 37,000
25/09/2026 43,700 0 (0%) 68,170 2,964.54 0 0 43,700 50,200 37,200
24/09/2026 43,500 -0.3 (-0.68%) 123,586 5,398.43 0 0 43,800 50,300 37,300
23/09/2026 44,000 -1 (-2.22%) 289,738 12,690.72 0 0 45,000 51,700 38,300
22/09/2026 45,000 0.9 (2.04%) 175,703 7,913.29 0 0 44,100 50,700 37,500
21/09/2026 44,200 0.1 (0.23%) 87,254 3,844.73 0 0 44,100 50,700 37,500
18/09/2026 43,800 0.8 (1.86%) 182,727 8,063.87 0 0 43,000 49,400 36,600
17/09/2026 43,100 0.3 (0.7%) 138,939 5,969.55 0 0 42,800 49,200 36,400
16/09/2026 42,700 -0.1 (-0.23%) 170,996 7,317.44 0 0 42,800 49,200 36,400
15/09/2026 43,200 0.1 (0.23%) 314,624 13,471.93 0 0 43,100 49,500 36,700
14/09/2026 42,300 -3.6 (-7.84%) 741,416 31,975.59 0 0 45,900 52,700 39,100
11/09/2026 45,500 -0.2 (-0.44%) 235,591 10,807.07 0 0 45,700 52,500 38,900
10/09/2026 45,600 -0.5 (-1.08%) 76,655 3,504.33 1,600 72.8 46,100 53,000 39,200
09/09/2026 45,800 -0.4 (-0.87%) 111,942 5,160.07 0 0 46,200 53,100 39,300
08/09/2026 46,300 0.5 (1.09%) 104,563 4,826.97 0 0 45,800 52,600 39,000
07/09/2026 45,800 -0.8 (-1.72%) 163,768 7,498.77 0 0 46,600 53,500 39,700
04/09/2026 46,500 -0.7 (-1.48%) 152,339 7,105.63 0 0 47,200 54,200 40,200
03/09/2026 47,000 0.4 (0.86%) 127,196 6,008.22 0 0 46,600 53,500 39,700
28/08/2026 47,000 0.5 (1.08%) 207,590 9,668.65 0 0 46,500 53,400 39,600
27/08/2026 46,200 -0.7 (-1.49%) 73,260 3,407.76 0 0 46,900 53,900 39,900
26/08/2026 46,900 0.6 (1.3%) 119,842 5,618.77 0 0 46,300 53,200 39,400
25/08/2026 46,500 -1.7 (-3.53%) 341,440 15,812.49 0 0 48,200 55,400 41,000
24/08/2026 47,600 -0.1 (-0.21%) 250,876 12,091.15 0 0 47,700 54,800 40,600
21/08/2026 48,500 3.1 (6.83%) 544,106 25,939.15 2,900 111.94 45,400 52,200 38,600
20/08/2026 45,900 1.4 (3.15%) 242,136 10,996.73 0 0 44,500 51,100 37,900
19/08/2026 44,200 -0.9 (-2.%) 157,545 7,008.31 0 0 45,100 51,800 38,400
18/08/2026 45,000 0.6 (1.35%) 247,524 11,167.36 0 0 44,400 51,000 37,800
17/08/2026 44,800 2 (4.67%) 443,526 19,670.98 0 0 42,800 49,200 36,400
14/08/2026 42,700 -0.7 (-1.61%) 125,949 5,392.96 0 0 43,400 49,900 36,900
13/08/2026 43,000 0.7 (1.65%) 235,970 10,231.62 0 0 42,300 48,600 36,000
12/08/2026 42,400 0.3 (0.71%) 131,761 5,576.76 0 0 42,100 48,400 35,800
11/08/2026 42,000 -0.8 (-1.87%) 240,819 10,136.95 0 0 42,800 49,200 36,400
10/08/2026 42,800 0.6 (1.42%) 266,901 11,429.34 0 0 42,200 48,500 35,900
07/08/2026 41,800 0.3 (0.72%) 284,946 12,022.5 0 0 41,500 47,700 35,300
06/08/2026 41,700 0.7 (1.71%) 497,602 20,654.65 0 0 41,000 47,100 34,900
05/08/2026 40,700 0.1 (0.25%) 491,722 20,160.26 0 0 40,600 46,600 34,600
04/08/2026 40,800 2.2 (5.7%) 788,240 31,998.2 0 0 38,600 44,300 32,900
03/08/2026 38,800 1.3 (3.47%) 248,212 9,590.94 0 0 37,500 43,100 31,900
31/07/2026 37,400 -0.7 (-1.84%) 145,492 5,451.87 0 0 38,100 43,800 32,400
30/07/2026 38,000 0.7 (1.88%) 315,719 12,025.88 0 0 37,300 42,800 31,800
29/07/2026 37,400 2.4 (6.86%) 216,847 8,092.12 0 0 35,000 40,200 29,800
28/07/2026 35,000 0 (0%) 46,883 1,639.28 0 0 35,000 40,200 29,800
27/07/2026 34,800 -0.1 (-0.29%) 48,849 1,708.7 0 0 34,900 40,100 29,700
24/07/2026 35,000 -0.6 (-1.69%) 169,911 5,931.41 0 0 35,600 40,900 30,300
23/07/2026 35,600 -1.2 (-3.26%) 337,650 12,022.87 0 0 36,800 42,300 31,300
22/07/2026 36,600 -0.7 (-1.88%) 164,041 6,040.28 0 0 37,300 42,800 31,800
21/07/2026 37,200 0.2 (0.54%) 79,396 2,963.14 0 0 37,000 42,500 31,500
20/07/2026 36,900 -0.3 (-0.81%) 86,249 3,188.98 0 0 37,200 42,700 31,700
17/07/2026 37,200 0.2 (0.54%) 17,154 638.09 0 0 37,000 42,500 31,500
16/07/2026 37,500 0 (0%) 158,050 5,854.23 0 0 37,500 43,100 31,900
15/07/2026 37,500 -0.1 (-0.27%) 69,751 2,616.79 0 0 37,600 43,200 32,000
14/07/2026 37,700 0 (0%) 64,819 2,438.65 0 0 37,700 43,300 32,100
13/07/2026 37,700 -0.4 (-1.05%) 114,482 4,315.69 0 0 38,100 43,800 32,400
10/07/2026 38,000 -0.4 (-1.04%) 107,812 4,109.58 0 0 38,400 44,100 32,700
09/07/2026 38,100 0.2 (0.53%) 74,173 2,845.2 0 0 37,900 43,500 32,300
08/07/2026 38,100 0.3 (0.79%) 71,023 2,694.54 0 0 37,800 43,400 32,200
07/07/2026 37,800 -0.6 (-1.56%) 99,945 3,776.34 0 0 38,400 44,100 32,700
06/07/2026 38,000 -0.9 (-2.31%) 184,352 7,070.16 0 0 38,900 44,700 33,100
03/07/2026 38,600 -0.2 (-0.52%) 123,111 4,794.59 0 0 38,800 44,600 33,000
02/07/2026 39,700 -0.1 (-0.25%) 59,830 2,375.67 0 0 39,800 45,700 33,900
01/07/2026 39,800 0.7 (1.79%) 197,847 7,872.66 0 0 39,100 44,900 33,300
30/06/2026 39,500 0.6 (1.54%) 118,898 4,652.48 0 0 38,900 44,700 33,100
29/06/2026 38,800 -0.1 (-0.26%) 54,100 2,106.6 0 0 38,900 44,700 33,100
26/06/2026 39,000 -0.1 (-0.26%) 76,900 2,987.96 0 0 39,100 44,900 33,300
25/06/2026 38,900 0.3 (0.78%) 129,451 5,058.16 0 0 38,600 44,300 32,900
24/06/2026 38,800 0.9 (2.37%) 176,194 6,803.55 0 0 37,900 43,500 32,300
23/06/2026 38,000 0 (0%) 55,315 2,097.06 0 0 38,000 43,700 32,300
22/06/2026 38,000 -0.2 (-0.52%) 49,540 1,882.78 0 0 38,200 43,900 32,500
19/06/2026 38,500 0.5 (1.32%) 149,316 5,700.66 0 0 38,000 43,700 32,300
18/06/2026 37,600 -1.3 (-3.34%) 131,127 4,986.84 0 0 38,900 44,700 33,100
17/06/2026 38,700 -0.8 (-2.03%) 131,204 5,104.55 1,800 60.48 39,500 45,400 33,600
16/06/2026 39,300 0.4 (1.03%) 173,687 6,858.19 0 0 38,900 44,700 33,100
15/06/2026 39,100 1.2 (3.17%) 243,942 9,480.36 0 0 37,900 43,500 32,300
12/06/2026 37,900 -0.1 (-0.26%) 52,129 1,973.87 0 0 38,000 43,700 32,300
11/06/2026 37,500 0.4 (1.08%) 191,835 7,287.93 0 0 37,100 42,600 31,600
10/06/2026 37,200 0.2 (0.54%) 48,821 1,809.85 0 0 37,000 42,500 31,500
09/06/2026 37,100 0.2 (0.54%) 68,456 2,532.71 0 0 36,900 42,400 31,400
08/06/2026 36,800 -0.8 (-2.13%) 98,210 3,623.45 0 0 37,600 43,200 32,000
05/06/2026 37,300 0.3 (0.81%) 124,347 4,669.17 0 0 37,000 42,500 31,500
04/06/2026 37,300 0.8 (2.19%) 92,528 3,422.26 0 0 36,500 41,900 31,100
03/06/2026 36,800 0.2 (0.55%) 45,172 1,650.49 0 0 36,600 42,000 31,200
02/06/2026 36,400 -0.3 (-0.82%) 67,847 2,486.05 0 0 36,700 42,200 31,200
01/06/2026 36,800 0.2 (0.55%) 62,296 2,285.93 0 0 36,600 42,000 31,200
29/05/2026 36,600 -0.5 (-1.35%) 38,854 1,423.84 0 0 37,100 42,600 31,600
28/05/2026 36,800 0.1 (0.27%) 92,564 3,432.37 0 0 36,700 42,200 31,200
27/05/2026 36,800 -0.2 (-0.54%) 37,712 1,383.67 0 0 37,000 42,500 31,500
26/05/2026 36,900 0 (0%) 48,699 1,800.77 0 0 36,900 42,400 31,400
25/05/2026 36,800 0.2 (0.55%) 46,726 1,723.46 0 0 36,600 42,000 31,200
22/05/2026 36,600 -0.7 (-1.88%) 105,803 3,873.8 0 0 37,300 42,800 31,800
21/05/2026 37,300 -0.5 (-1.32%) 40,698 1,518.86 0 0 37,800 43,400 32,200
20/05/2026 37,400 0 (0%) 337,642 12,765.55 0 0 37,400 43,000 31,800
19/05/2026 37,500 1.5 (4.17%) 370,397 13,841.26 0 0 36,000 41,400 30,600
18/05/2026 36,400 0.4 (1.11%) 85,383 3,077.7 0 0 36,000 41,400 30,600
15/05/2026 35,900 -0.1 (-0.28%) 37,451 1,348.14 0 0 36,000 41,400 30,600
14/05/2026 36,100 0.5 (1.4%) 33,958 1,222.62 0 0 35,600 40,900 30,300
13/05/2026 36,100 0.5 (1.4%) 67,531 2,405.21 0 0 35,600 40,900 30,300
12/05/2026 35,800 0 (0%) 57,624 2,053.42 0 0 35,800 41,100 30,500
11/05/2026 35,000 -1.3 (-3.58%) 104,467 3,737.18 0 0 36,300 41,700 30,900
08/05/2026 36,300 -0.4 (-1.09%) 40,911 1,484.03 0 0 36,700 42,200 31,200
07/05/2026 36,900 -0.2 (-0.54%) 166,259 6,095.65 0 0 37,100 42,600 31,600
06/05/2026 37,000 0.4 (1.09%) 71,719 2,660.57 0 0 36,600 42,000 31,200
05/05/2026 37,000 1 (2.78%) 131,437 4,804.44 2,000 61.2 36,000 41,400 30,600
04/05/2026 36,100 0 (0%) 61,906 2,227.32 0 0 36,100 41,500 30,700
29/04/2026 35,900 -0.9 (-2.45%) 62,602 2,260.79 0 0 36,800 42,300 31,300
28/04/2026 36,400 -0.7 (-1.89%) 69,602 2,564.72 0 0 37,100 42,600 31,600
24/04/2026 36,600 1.2 (3.39%) 223,102 8,286.34 0 0 35,400 40,700 30,100
23/04/2026 35,200 -0.3 (-0.85%) 221,024 7,817.89 0 0 35,500 40,800 30,200
22/04/2026 35,600 0.3 (0.85%) 99,917 3,546.75 0 0 35,300 40,500 30,100
21/04/2026 35,700 -0.2 (-0.56%) 146,760 5,186.51 0 0 35,900 41,200 30,600
20/04/2026 35,800 0 (0%) 55,091 1,979.33 0 0 35,800 41,100 30,500
17/04/2026 35,600 -0.4 (-1.11%) 59,985 2,148.21 0 0 36,000 41,400 30,600
16/04/2026 36,200 1.6 (4.62%) 322,601 11,607.97 0 0 34,600 39,700 29,500
15/04/2026 34,700 1.1 (3.27%) 153,446 5,302.78 0 0 33,600 38,600 28,600
14/04/2026 33,600 0.7 (2.13%) 72,592 2,440.74 0 0 32,900 37,800 28,000
13/04/2026 33,100 0.2 (0.61%) 39,103 1,287.13 0 0 32,900 37,800 28,000
10/04/2026 32,900 0 (0%) 131,322 4,326.55 0 0 32,900 37,800 28,000
09/04/2026 33,000 -0.3 (-0.9%) 62,870 2,071.08 0 0 33,300 38,200 28,400
08/04/2026 33,500 0.9 (2.76%) 83,960 2,796.78 0 0 32,600 37,400 27,800
07/04/2026 32,800 0.1 (0.31%) 48,306 1,576.07 0 0 32,700 37,600 27,800

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