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 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
01/10/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
18/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/09/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
15/09/2026 11,500 0 (0%) 600 6.9 0 0 11,500 13,200 9,800
14/09/2026 11,500 0 (0%) 500 5.75 0 0 11,500 13,200 9,800
11/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
09/09/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/09/2026 11,500 1.5 (15%) 2,200 25.3 0 0 10,000 11,500 8,500
07/09/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/09/2026 10,000 -1.7 (-14.53%) 6,000 60 0 0 11,700 13,400 10,000
03/09/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/08/2026 11,700 0 (0%) 4,500 52.64 0 0 11,700 13,400 10,000
27/08/2026 11,700 1.5 (14.71%) 4,500 52.64 0 0 10,200 11,700 8,700
26/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/08/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
24/08/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/08/2026 10,200 1.2 (13.33%) 300 3.07 0 0 9,000 10,300 7,700
20/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/08/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/08/2026 9,000 -1.5 (-14.29%) 1,000 9 0 0 10,500 12,000 9,000
11/08/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/08/2026 10,500 -0.6 (-5.41%) 200 2.1 0 0 11,100 12,700 9,500
07/08/2026 11,100 -0.4 (-3.48%) 100 1.11 0 0 11,500 13,200 9,800
06/08/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/08/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/08/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/08/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
31/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
22/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
21/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
20/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/07/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/07/2026 11,500 0.4 (3.6%) 500 5.75 0 0 11,100 12,700 9,500
15/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
14/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
10/07/2026 11,100 1.3 (13.27%) 100 1.11 0 0 9,800 11,200 8,400
09/07/2026 8,400 -1.4 (-14.29%) 200 1.96 0 0 9,800 11,200 8,400
08/07/2026 9,800 -1.7 (-14.78%) 100 0.98 0 0 11,500 13,200 9,800
07/07/2026 11,500 0.6 (5.5%) 500 5.75 0 0 10,900 12,500 9,300
06/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/07/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/07/2026 11,000 0.8 (7.84%) 1,900 20.66 0 0 10,200 11,700 8,700
01/07/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
30/06/2026 10,200 0 (0%) 500 5.1 0 0 10,200 11,700 8,700
29/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
26/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/06/2026 10,200 -0.8 (-7.27%) 500 5.1 0 0 11,000 12,600 9,400
24/06/2026 11,000 -0.3 (-2.65%) 200 2.2 0 0 11,300 12,900 9,700
23/06/2026 11,500 1.3 (12.75%) 1,000 11.25 0 0 10,200 11,700 8,700
22/06/2026 9,900 -1.1 (-10%) 400 4.08 0 0 11,000 12,600 9,400
19/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/06/2026 11,000 0 (0%) 400 4.4 0 0 11,000 12,600 9,400
17/06/2026 11,000 0 (0%) 300 3.3 0 0 11,000 12,600 9,400
16/06/2026 11,000 0 (0%) 500 5.5 0 0 11,000 12,600 9,400
15/06/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
12/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/06/2026 11,000 1.1 (11.11%) 500 5.5 0 0 9,900 11,300 8,500
10/06/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/06/2026 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
08/06/2026 9,900 -0.3 (-2.94%) 100 0.99 0 0 10,200 11,700 8,700
05/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
03/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
01/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
29/05/2026 10,200 0.5 (5.15%) 1,800 18.36 0 0 9,700 11,100 8,300
28/05/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
27/05/2026 9,700 1.2 (14.12%) 400 3.88 0 0 8,500 9,700 7,300
26/05/2026 8,500 -1.5 (-15%) 1,801 15.31 0 0 10,000 11,500 8,500
25/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 -2 (-16.67%) 200 2 0 0 12,000 16,800 7,200
13/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
12/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
11/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
08/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
07/05/2026 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
06/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/05/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
22/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/04/2026 12,000 0 (0%) 8 0.1 0 0 12,000 13,800 10,200
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/04/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
16/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

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