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
06/10/2026 5,800 0.1 (1.75%) 20,800 119.58 0 0 5,700 6,500 4,900
05/10/2026 5,800 0 (0%) 29,300 168.14 0 0 5,800 6,600 5,000
02/10/2026 6,000 0 (0%) 74,400 434.98 0 0 6,000 6,900 5,100
01/10/2026 6,000 -0.1 (-1.64%) 8,524 51.07 0 0 6,100 7,000 5,200
30/09/2026 6,100 -0.3 (-4.69%) 84,380 514.74 0 0 6,400 7,300 5,500
29/09/2026 6,400 -0.3 (-4.48%) 86,100 548.84 0 0 6,700 7,700 5,700
28/09/2026 6,600 0 (0%) 46,000 306.13 0 0 6,600 7,500 5,700
25/09/2026 6,700 0 (0%) 66,609 440.26 0 0 6,700 7,700 5,700
24/09/2026 6,700 -0.2 (-2.9%) 114,055 761.98 0 0 6,900 7,900 5,900
23/09/2026 7,000 -0.1 (-1.41%) 113,852 790.46 0 0 7,100 8,100 6,100
22/09/2026 7,100 0.3 (4.41%) 203,153 1,435.66 0 0 6,800 7,800 5,800
21/09/2026 7,000 0.4 (6.06%) 233,426 1,588.53 0 0 6,600 7,500 5,700
18/09/2026 6,800 0.5 (7.94%) 170,851 1,121.77 0 0 6,300 7,200 5,400
17/09/2026 6,300 0 (0%) 18,900 118.44 0 0 6,300 7,200 5,400
16/09/2026 6,300 -0.1 (-1.56%) 32,120 203.46 0 0 6,400 7,300 5,500
15/09/2026 6,400 0.1 (1.59%) 40,201 256.52 0 0 6,300 7,200 5,400
14/09/2026 6,400 0 (0%) 42,500 268.42 0 0 6,400 7,300 5,500
11/09/2026 6,400 0 (0%) 37,200 237.12 0 0 6,400 7,300 5,500
10/09/2026 6,500 0.1 (1.56%) 51,400 328.07 0 0 6,400 7,300 5,500
09/09/2026 6,500 0 (0%) 37,250 239.18 0 0 6,500 7,400 5,600
08/09/2026 6,500 0.1 (1.56%) 35,400 229.09 0 0 6,400 7,300 5,500
07/09/2026 6,500 0.1 (1.56%) 41,100 262.68 0 0 6,400 7,300 5,500
04/09/2026 6,300 0 (0%) 28,903 183.73 0 0 6,300 7,200 5,400
03/09/2026 6,400 0 (0%) 55,687 351.57 0 0 6,400 7,300 5,500
28/08/2026 6,500 0 (0%) 18,200 116.42 0 0 6,500 7,400 5,600
27/08/2026 6,500 0 (0%) 28,000 182.03 0 0 6,500 7,400 5,600
26/08/2026 6,500 0.1 (1.56%) 60,669 392.36 0 0 6,400 7,300 5,500
25/08/2026 6,500 0.1 (1.56%) 41,200 263.4 0 0 6,400 7,300 5,500
24/08/2026 6,500 0 (0%) 25,886 166.16 0 0 6,500 7,400 5,600
21/08/2026 6,500 -0.1 (-1.52%) 28,500 184.83 0 0 6,600 7,500 5,700
20/08/2026 6,600 0.1 (1.54%) 162,047 1,063.94 0 0 6,500 7,400 5,600
19/08/2026 6,700 0.3 (4.69%) 235,505 1,530.53 0 0 6,400 7,300 5,500
18/08/2026 6,500 0.3 (4.84%) 121,400 773.33 0 0 6,200 7,100 5,300
17/08/2026 6,300 -0.1 (-1.56%) 105,502 656.22 0 0 6,400 7,300 5,500
14/08/2026 6,400 -0.1 (-1.54%) 110,200 700.44 0 0 6,500 7,400 5,600
13/08/2026 6,600 0.1 (1.54%) 104,302 680.62 0 0 6,500 7,400 5,600
12/08/2026 6,500 -0.1 (-1.52%) 100,900 652.69 0 0 6,600 7,500 5,700
11/08/2026 6,600 -0.1 (-1.49%) 106,100 696.72 0 0 6,700 7,700 5,700
10/08/2026 6,800 0.1 (1.49%) 107,900 722.83 375,000 2,250 6,700 7,700 5,700
07/08/2026 6,800 0 (0%) 110,500 740.89 0 0 6,800 7,800 5,800
06/08/2026 6,800 0.1 (1.49%) 127,600 864.65 0 0 6,700 7,700 5,700
05/08/2026 6,800 0.1 (1.49%) 138,500 929.97 0 0 6,700 7,700 5,700
04/08/2026 6,800 0.1 (1.49%) 110,100 740.28 0 0 6,700 7,700 5,700
03/08/2026 6,800 0.4 (6.25%) 174,400 1,160.04 0 0 6,400 7,300 5,500
31/07/2026 6,500 0.3 (4.84%) 122,400 788.03 0 0 6,200 7,100 5,300
30/07/2026 6,500 0.6 (10.17%) 200,346 1,242.48 0 0 5,900 6,700 5,100
29/07/2026 6,000 0.1 (1.69%) 108,308 639.04 0 0 5,900 6,700 5,100
28/07/2026 6,000 0.1 (1.69%) 105,600 623.05 0 0 5,900 6,700 5,100
27/07/2026 6,000 0.1 (1.69%) 111,513 657.94 0 0 5,900 6,700 5,100
24/07/2026 6,000 0.1 (1.69%) 107,100 630.9 0 0 5,900 6,700 5,100
23/07/2026 6,000 0.1 (1.69%) 117,500 690.96 0 0 5,900 6,700 5,100
22/07/2026 6,000 0.1 (1.69%) 9,630 56.89 0 0 5,900 6,700 5,100
21/07/2026 6,100 0.1 (1.67%) 89,000 526.87 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 60,200 359.64 0 0 6,000 6,900 5,100
17/07/2026 6,100 0.1 (1.67%) 83,213 499.41 0 0 6,000 6,900 5,100
16/07/2026 6,100 0.1 (1.67%) 81,700 490.38 0 0 6,000 6,900 5,100
15/07/2026 6,100 0.1 (1.67%) 75,500 452.78 0 0 6,000 6,900 5,100
14/07/2026 6,100 0 (0%) 87,606 526.35 0 0 6,100 7,000 5,200
13/07/2026 6,200 0.1 (1.64%) 108,500 661.43 0 0 6,100 7,000 5,200
10/07/2026 6,200 0 (0%) 103,200 630.51 0 0 6,200 7,100 5,300
09/07/2026 6,300 0 (0%) 104,000 646.67 0 0 6,300 7,200 5,400
08/07/2026 6,300 0 (0%) 104,600 658.93 0 0 6,300 7,200 5,400
07/07/2026 6,400 0 (0%) 102,325 644.04 0 0 6,400 7,300 5,500
06/07/2026 6,500 0 (0%) 101,716 655.97 0 0 6,500 7,400 5,600
03/07/2026 6,500 0 (0%) 100,810 655.18 0 0 6,500 7,400 5,600
02/07/2026 6,600 0.1 (1.54%) 104,500 680.71 0 0 6,500 7,400 5,600
01/07/2026 6,600 0.1 (1.54%) 104,100 676.38 0 0 6,500 7,400 5,600
30/06/2026 6,600 0.1 (1.54%) 101,611 664.76 0 0 6,500 7,400 5,600
29/06/2026 6,600 0 (0%) 106,400 693.16 0 0 6,600 7,500 5,700
26/06/2026 6,700 0 (0%) 102,940 682.35 0 0 6,700 7,700 5,700
25/06/2026 6,800 0.1 (1.49%) 106,000 709.45 0 0 6,700 7,700 5,700
24/06/2026 6,800 0 (0%) 113,411 764.33 0 0 6,800 7,800 5,800
23/06/2026 6,900 0 (0%) 107,300 733.17 0 0 6,900 7,900 5,900
22/06/2026 6,800 0 (0%) 106,210 730.06 0 0 6,800 7,800 5,800
19/06/2026 6,800 0.1 (1.49%) 169,200 1,147.21 0 0 6,700 7,700 5,700
18/06/2026 6,800 0 (0%) 106,600 715.78 0 0 6,800 7,800 5,800
17/06/2026 6,700 -0.3 (-4.29%) 119,701 809.79 0 0 7,000 8,000 6,000
16/06/2026 6,900 0.1 (1.47%) 103,017 723.54 0 0 6,800 7,800 5,800
15/06/2026 6,800 -0.1 (-1.45%) 114,000 776.16 0 0 6,900 7,900 5,900
12/06/2026 7,000 -0.1 (-1.41%) 110,513 764.08 0 0 7,100 8,100 6,100
11/06/2026 7,000 0.1 (1.45%) 153,400 1,085.07 0 0 6,900 7,900 5,900
10/06/2026 7,000 0 (0%) 129,100 886.38 0 0 7,000 8,000 6,000
09/06/2026 7,000 -0.1 (-1.41%) 139,311 968.49 0 0 7,100 8,100 6,100
08/06/2026 6,900 -0.2 (-2.82%) 202,722 1,442.62 0 0 7,100 8,100 6,100
05/06/2026 7,200 0 (0%) 110,002 778.85 0 0 7,200 8,200 6,200
04/06/2026 7,300 0 (0%) 336,102 2,417.52 0 0 7,300 8,300 6,300
03/06/2026 7,300 0.2 (2.82%) 206,627 1,498.17 0 0 7,100 8,100 6,100
02/06/2026 7,200 0.4 (5.88%) 799,712 5,687.96 0 0 6,800 7,800 5,800
01/06/2026 7,100 0 (0%) 286,814 1,949.77 835,000 6,680 7,100 8,100 6,100
29/05/2026 7,100 -0.2 (-2.74%) 197,400 1,410.33 0 0 7,300 8,300 6,300
28/05/2026 7,300 0 (0%) 147,305 1,075.95 0 0 7,300 8,300 6,300
27/05/2026 7,300 -0.1 (-1.35%) 120,269 877.44 0 0 7,400 8,500 6,300
26/05/2026 7,400 0 (0%) 146,800 1,082.04 0 0 7,400 8,500 6,300
25/05/2026 7,400 -0.1 (-1.33%) 149,145 1,104.92 0 0 7,500 8,600 6,400
22/05/2026 7,500 -0.2 (-2.6%) 206,406 1,548.37 0 0 7,700 8,800 6,600
21/05/2026 7,600 0.1 (1.33%) 176,002 1,359.9 0 0 7,500 8,600 6,400
20/05/2026 7,600 -0.3 (-3.8%) 983,303 7,397.85 430,000 2,924 7,900 9,000 6,800
19/05/2026 7,800 -0.4 (-4.88%) 497,056 3,934.35 0 0 8,200 9,400 7,000
18/05/2026 8,000 -0.1 (-1.23%) 305,190 2,487.99 0 0 8,100 9,300 6,900
15/05/2026 8,100 0.3 (3.85%) 571,775 4,607.98 0 0 7,800 8,900 6,700
14/05/2026 8,000 0.4 (5.26%) 829,119 6,491.2 0 0 7,600 8,700 6,500
13/05/2026 7,700 0.2 (2.67%) 377,607 2,854.09 0 0 7,500 8,600 6,400
12/05/2026 7,600 0.1 (1.33%) 332,017 2,487.15 0 0 7,500 8,600 6,400
11/05/2026 7,500 -0.1 (-1.32%) 247,142 1,852.39 0 0 7,600 8,700 6,500
08/05/2026 7,700 0 (0%) 273,316 2,069.16 0 0 7,700 8,800 6,600
07/05/2026 7,800 0.3 (4%) 664,877 5,124.94 0 0 7,500 8,600 6,400
06/05/2026 7,700 0.2 (2.67%) 363,007 2,733.74 0 0 7,500 8,600 6,400
05/05/2026 7,500 0 (0%) 456,301 3,400.79 0 0 7,500 8,600 6,400
04/05/2026 7,500 0 (0%) 279,163 2,086.18 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.5 (7.14%) 507,700 3,823.03 0 0 7,000 8,000 6,000
28/04/2026 7,300 0 (0%) 368,600 2,562.28 0 0 7,300 8,300 6,300
24/04/2026 7,300 -0.1 (-1.35%) 307,270 2,237.2 0 0 7,400 8,500 6,300
23/04/2026 7,500 0 (0%) 390,703 2,900.37 0 0 7,500 8,600 6,400
22/04/2026 7,600 0.1 (1.33%) 571,233 4,305.6 300,000 2,250 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 801,411 5,986.29 0 0 7,500 8,600 6,400
20/04/2026 7,400 0 (0%) 872,937 6,566.55 924,700 6,842.78 7,400 8,500 6,300
17/04/2026 7,400 0.3 (4.23%) 632,927 4,687.75 0 0 7,100 8,100 6,100
16/04/2026 7,200 0.2 (2.86%) 501,468 3,561.06 0 0 7,000 8,000 6,000
15/04/2026 7,100 0.3 (4.41%) 302,268 2,105.71 0 0 6,800 7,800 5,800
14/04/2026 7,000 0.4 (6.06%) 137,222 935.7 0 0 6,600 7,500 5,700
13/04/2026 7,000 0.5 (7.69%) 233,612 1,547.31 0 0 6,500 7,400 5,600
10/04/2026 6,500 -0.1 (-1.52%) 120,201 785.54 8,840,000 53,040 6,600 7,500 5,700
09/04/2026 6,600 0.1 (1.54%) 268,508 1,785.4 0 0 6,500 7,400 5,600
08/04/2026 6,600 0.3 (4.76%) 270,201 1,746.21 0 0 6,300 7,200 5,400
07/04/2026 6,400 -0.1 (-1.54%) 114,500 724.85 0 0 6,500 7,400 5,600
06/04/2026 6,400 -0.1 (-1.54%) 171,111 1,106.37 0 0 6,500 7,400 5,600

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