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 22,000 0.4 (1.85%) 1,401,300 31,275.63 0 0 21,600 23,100 20,100
01/10/2026 21,600 0.7 (3.35%) 1,321,500 28,244.53 0 0 20,900 22,350 19,450
30/09/2026 20,900 -1 (-4.57%) 1,870,000 39,604.96 0 0 21,900 23,400 20,400
29/09/2026 21,900 1.05 (5.04%) 1,967,900 42,885.17 0 0 20,850 22,300 19,400
28/09/2026 20,850 0.35 (1.71%) 1,373,700 28,656.89 0 0 20,500 21,900 19,100
25/09/2026 20,500 1.3 (6.77%) 1,408,100 27,923.63 0 0 19,200 20,500 17,900
24/09/2026 19,200 -0.3 (-1.54%) 1,876,100 36,898.82 0 0 19,500 20,850 18,150
23/09/2026 19,500 0 (0%) 1,657,100 33,141.28 0 0 19,500 20,850 18,150
22/09/2026 19,500 1.25 (6.85%) 2,510,700 48,077.22 0 0 18,250 19,500 17,000
21/09/2026 18,250 0.15 (0.83%) 1,007,200 18,304.03 0 0 18,100 19,350 16,850
18/09/2026 18,100 -0.05 (-0.28%) 503,300 9,126 0 0 18,150 19,400 16,900
17/09/2026 18,150 -0.4 (-2.16%) 1,092,400 19,950.66 0 0 18,550 19,800 17,300
16/09/2026 19,550 -0.4 (-2.01%) 1,380,300 27,496.11 0 0 19,950 21,300 18,600
15/09/2026 19,950 0.9 (4.72%) 2,167,200 42,653.04 0 0 19,050 20,350 17,750
14/09/2026 19,050 0.15 (0.79%) 1,265,000 24,230.84 0 0 18,900 20,200 17,600
11/09/2026 18,900 -0.2 (-1.05%) 685,200 13,219.51 0 0 19,100 20,400 17,800
10/09/2026 19,100 0.1 (0.53%) 1,748,800 33,990.88 0 0 19,000 20,300 17,700
09/09/2026 19,000 0 (0%) 654,000 12,515.47 0 0 19,000 20,300 17,700
08/09/2026 19,000 1.1 (6.15%) 1,919,000 35,695.4 0 0 17,900 19,150 16,650
07/09/2026 17,900 -0.25 (-1.38%) 405,400 7,314.28 0 0 18,150 19,400 16,900
04/09/2026 18,150 -0.25 (-1.36%) 322,200 5,879.64 0 0 18,400 19,650 17,150
03/09/2026 18,400 0.05 (0.27%) 503,600 9,272.56 0 0 18,350 19,600 17,100
28/08/2026 18,350 0.05 (0.27%) 457,800 8,380.43 0 0 18,300 19,550 17,050
27/08/2026 18,300 0.25 (1.39%) 391,700 7,076.44 0 0 18,050 19,300 16,800
26/08/2026 18,050 -0.2 (-1.1%) 429,300 7,757.01 0 0 18,250 19,500 17,000
25/08/2026 18,250 -0.15 (-0.82%) 412,900 7,536.11 0 0 18,400 19,650 17,150
24/08/2026 18,400 0.2 (1.1%) 604,800 11,115.52 0 0 18,200 19,450 16,950
21/08/2026 18,200 0.3 (1.68%) 818,300 14,898.31 0 0 17,900 19,150 16,650
20/08/2026 17,900 -0.2 (-1.1%) 286,000 5,124.85 0 0 18,100 19,350 16,850
19/08/2026 18,100 -0.05 (-0.28%) 361,800 6,486.26 0 0 18,150 19,400 16,900
18/08/2026 18,150 -0.05 (-0.27%) 914,000 16,851.22 0 0 18,200 19,450 16,950
17/08/2026 18,200 0.4 (2.25%) 447,500 8,015.58 0 0 17,800 19,000 16,600
14/08/2026 17,800 -0.1 (-0.56%) 502,400 8,979.86 0 0 17,900 19,150 16,650
13/08/2026 17,900 -0.2 (-1.1%) 517,400 9,331.12 0 0 18,100 19,350 16,850
12/08/2026 18,100 0 (0%) 583,700 10,530.85 0 0 18,100 19,350 16,850
11/08/2026 18,100 0.6 (3.43%) 1,129,200 20,253.87 0 0 17,500 18,700 16,300
10/08/2026 17,500 0.6 (3.55%) 557,200 9,588. 0 0 16,900 18,050 15,750
07/08/2026 16,900 0.25 (1.5%) 466,100 7,889.07 0 0 16,650 17,800 15,500
06/08/2026 16,650 -0.2 (-1.19%) 166,400 2,786.93 0 0 16,850 18,000 15,700
05/08/2026 16,850 -0.1 (-0.59%) 543,700 9,111.38 0 0 16,950 18,100 15,800
04/08/2026 16,950 -0.1 (-0.59%) 551,300 9,325.51 0 0 17,050 18,200 15,900
03/08/2026 17,050 0.05 (0.29%) 473,300 8,097.01 0 0 17,000 18,150 15,850
31/07/2026 17,000 -0.3 (-1.73%) 471,300 8,096.78 0 0 17,300 18,500 16,100
30/07/2026 17,300 0.65 (3.9%) 1,211,800 21,152.33 0 0 16,650 17,800 15,500
29/07/2026 16,650 0 (0%) 287,600 4,782.4 0 0 16,650 17,800 15,500
28/07/2026 16,650 -0.15 (-0.89%) 334,400 5,583.33 0 0 16,800 17,950 15,650
27/07/2026 16,800 -0.6 (-3.45%) 390,100 6,616.84 0 0 17,400 18,600 16,200
24/07/2026 17,400 0.55 (3.26%) 975,400 16,831.32 0 0 16,850 18,000 15,700
23/07/2026 16,850 -0.35 (-2.03%) 632,200 10,674.26 0 0 17,200 18,400 16,000
22/07/2026 17,200 0.05 (0.29%) 628,500 10,872.13 0 0 17,150 18,350 15,950
21/07/2026 17,150 0.25 (1.48%) 912,400 15,928.5 0 0 16,900 18,050 15,750
20/07/2026 16,900 -0.15 (-0.88%) 567,200 9,657.99 0 0 17,050 18,200 15,900
17/07/2026 17,050 -0.25 (-1.45%) 205,300 3,517.1 0 0 17,300 18,500 16,100
16/07/2026 17,300 0.05 (0.29%) 333,300 5,692.67 0 0 17,250 18,450 16,050
15/07/2026 17,250 -0.35 (-1.99%) 169,400 2,923.28 0 0 17,600 18,800 16,400
14/07/2026 17,600 0.7 (4.14%) 564,900 9,805.95 0 0 16,900 18,050 15,750
13/07/2026 16,900 0.1 (0.6%) 286,800 4,841.57 0 0 16,800 17,950 15,650
10/07/2026 16,800 -0.4 (-2.33%) 458,300 7,741.36 0 0 17,200 18,400 16,000
09/07/2026 17,200 0.1 (0.58%) 261,100 4,532.41 0 0 17,100 18,250 15,950
08/07/2026 17,100 0 (0%) 252,400 4,356.56 0 0 17,100 18,250 15,950
07/07/2026 17,100 0 (0%) 259,900 4,434.07 0 0 17,100 18,250 15,950
06/07/2026 17,100 -0.5 (-2.84%) 716,300 12,255.76 0 0 17,600 18,800 16,400
03/07/2026 17,600 -0.45 (-2.49%) 719,600 12,752.18 0 0 18,050 19,300 16,800
02/07/2026 18,050 -0.15 (-0.82%) 420,800 7,643.53 0 0 18,200 19,450 16,950
01/07/2026 18,200 -0.05 (-0.27%) 566,700 10,375.69 0 0 18,250 19,500 17,000
30/06/2026 18,250 -0.25 (-1.35%) 432,900 7,903.34 0 0 18,500 19,750 17,250
29/06/2026 18,500 0.4 (2.21%) 509,700 9,252.11 0 0 18,100 19,350 16,850
26/06/2026 18,100 -0.1 (-0.55%) 671,500 12,209.25 0 0 18,200 19,450 16,950
25/06/2026 18,200 -0.2 (-1.09%) 608,500 11,165.53 0 0 18,400 19,650 17,150
24/06/2026 18,400 0.6 (3.37%) 577,700 10,370.23 0 0 17,800 19,000 16,600
23/06/2026 17,800 -1.1 (-5.82%) 1,735,000 32,766.05 0 0 18,900 20,200 17,600
22/06/2026 18,900 0.7 (3.85%) 766,000 14,421.38 0 0 18,200 19,450 16,950
19/06/2026 18,200 1.15 (6.74%) 1,205,500 21,476.06 0 0 17,050 18,200 15,900
18/06/2026 17,050 0.05 (0.29%) 224,600 3,826.01 0 0 17,000 18,150 15,850
17/06/2026 17,000 0.2 (1.19%) 257,000 4,326.52 0 0 16,800 17,950 15,650
16/06/2026 16,800 -0.1 (-0.59%) 377,600 6,351.86 0 0 16,900 18,050 15,750
15/06/2026 16,900 -0.5 (-2.87%) 775,000 13,159.95 0 0 17,400 18,600 16,200
12/06/2026 17,400 -0.15 (-0.85%) 174,200 3,042.26 0 0 17,550 18,750 16,350
11/06/2026 17,550 0.15 (0.86%) 211,800 3,713.48 0 0 17,400 18,600 16,200
10/06/2026 17,400 0 (0%) 139,000 2,421.07 0 0 17,400 18,600 16,200
09/06/2026 17,400 -0.4 (-2.25%) 269,100 4,734.23 0 0 17,800 19,000 16,600
08/06/2026 17,800 0.25 (1.42%) 585,700 10,336.34 0 0 17,550 18,750 16,350
05/06/2026 17,550 -0.1 (-0.57%) 176,300 3,079.03 0 0 17,650 18,850 16,450
04/06/2026 17,650 0.15 (0.86%) 388,700 6,927.65 0 0 17,500 18,700 16,300
03/06/2026 17,500 0.3 (1.74%) 376,400 6,513.67 0 0 17,200 18,400 16,000
02/06/2026 17,200 -0.3 (-1.71%) 644,000 11,156.79 0 0 17,500 18,700 16,300
01/06/2026 17,500 -0.25 (-1.41%) 277,600 4,840.84 0 0 17,750 18,950 16,550
29/05/2026 17,750 0.25 (1.43%) 586,500 10,286.35 0 0 17,500 18,700 16,300
28/05/2026 17,500 0.05 (0.29%) 784,500 13,846.82 0 0 17,450 18,650 16,250
27/05/2026 17,450 0.05 (0.29%) 238,500 4,159.27 0 0 17,400 18,600 16,200
26/05/2026 17,400 0.15 (0.87%) 586,500 10,228.17 0 0 17,250 18,450 16,050
25/05/2026 17,250 -0.8 (-4.43%) 1,448,400 25,042.59 0 0 18,050 19,300 16,800
22/05/2026 18,050 -0.7 (-3.73%) 852,900 15,726.07 0 0 18,750 20,050 17,450
21/05/2026 18,750 -0.4 (-2.09%) 398,300 7,472.81 0 0 19,150 20,450 17,850
20/05/2026 19,150 -0.1 (-0.52%) 1,512,900 28,644.6 0 0 19,250 20,550 17,950
19/05/2026 19,250 -0.75 (-3.75%) 2,325,000 44,355.85 0 0 20,000 21,400 18,600
18/05/2026 20,000 0.15 (0.76%) 2,052,400 41,461.26 0 0 19,850 21,200 18,500
15/05/2026 19,850 0.85 (4.47%) 1,554,800 30,411.16 0 0 19,000 20,300 17,700
14/05/2026 19,000 -0.4 (-2.06%) 611,800 11,773.04 0 0 19,400 20,750 18,050
13/05/2026 19,400 1.2 (6.59%) 2,986,900 57,599.66 0 0 18,200 19,450 16,950
12/05/2026 18,200 0.45 (2.54%) 850,300 15,277.4 0 0 17,750 18,950 16,550
11/05/2026 17,750 -0.25 (-1.39%) 651,900 11,686.28 0 0 18,000 19,250 16,750
08/05/2026 18,000 0.2 (1.12%) 392,000 6,970.74 0 0 17,800 19,000 16,600
07/05/2026 17,800 -0.95 (-5.07%) 2,236,900 39,826.29 0 0 18,750 20,050 17,450
06/05/2026 18,750 -0.3 (-1.57%) 373,900 7,093.84 0 0 19,050 20,350 17,750
05/05/2026 19,050 1.05 (5.83%) 2,435,600 45,515.75 0 0 18,000 19,250 16,750
04/05/2026 18,000 0 (0%) 757,900 13,692.96 0 0 18,000 19,250 16,750
29/04/2026 18,000 0.3 (1.69%) 707,400 12,638.78 0 0 17,700 18,900 16,500
28/04/2026 17,700 -0.3 (-1.67%) 2,433,000 43,677.86 0 0 18,000 19,250 16,750
24/04/2026 18,000 0.05 (0.28%) 1,705,600 30,776.85 0 0 17,950 19,200 16,700
23/04/2026 17,950 0.45 (2.57%) 2,822,600 50,012.79 0 0 17,500 18,700 16,300
22/04/2026 17,500 0.8 (4.79%) 1,359,800 23,448.54 0 0 16,700 17,850 15,550
21/04/2026 16,700 1.05 (6.71%) 1,525,700 24,957.09 0 0 15,650 16,700 14,600
20/04/2026 15,650 0.25 (1.62%) 530,800 8,400.02 0 0 15,400 16,450 14,350
17/04/2026 15,400 1 (6.94%) 1,362,600 20,765.14 0 0 14,400 15,400 13,400
16/04/2026 14,400 -0.05 (-0.35%) 163,800 2,365.59 0 0 14,450 15,450 13,450
15/04/2026 14,450 -0.1 (-0.69%) 240,300 3,484.59 0 0 14,550 15,550 13,550
14/04/2026 14,550 -0.15 (-1.02%) 326,600 4,752.37 0 0 14,700 15,700 13,700
13/04/2026 14,700 -0.15 (-1.01%) 122,600 1,810.72 0 0 14,850 15,850 13,850
10/04/2026 14,850 0.45 (3.13%) 538,300 7,889.29 0 0 14,400 15,400 13,400
09/04/2026 14,400 -0.4 (-2.7%) 383,400 5,559.94 0 0 14,800 15,800 13,800
08/04/2026 14,800 0.45 (3.14%) 294,500 4,312.36 0 0 14,350 15,350 13,350
07/04/2026 14,350 -0.05 (-0.35%) 117,700 1,698.77 0 0 14,400 15,400 13,400
06/04/2026 14,400 -0.25 (-1.71%) 232,500 3,378.61 0 0 14,650 15,650 13,650
03/04/2026 14,650 -0.25 (-1.68%) 128,000 1,895.56 0 0 14,900 15,900 13,900
02/04/2026 14,900 0 (0%) 65,900 979.55 0 0 14,900 15,900 13,900

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