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
05/10/2026 4,900 -0.1 (-2%) 1,100 5.49 0 0 5,000 5,700 4,300
02/10/2026 5,300 -0.4 (-7.02%) 2,400 12.03 0 0 5,700 6,500 4,900
01/10/2026 5,700 0.5 (9.62%) 100 0.57 0 0 5,200 5,900 4,500
30/09/2026 5,000 0.1 (2.04%) 2,200 11.45 0 0 4,900 5,600 4,200
29/09/2026 5,500 0.3 (5.77%) 1,413 6.99 0 0 5,200 5,900 4,500
28/09/2026 5,600 -0.2 (-3.45%) 1,106 5.71 0 0 5,800 6,600 5,000
25/09/2026 5,900 0.2 (3.51%) 5,310 30.77 0 0 5,700 6,500 4,900
24/09/2026 5,700 0.7 (14.%) 207 1.18 0 0 5,000 5,700 4,300
23/09/2026 5,000 -0.2 (-3.85%) 17,300 86.63 0 0 5,200 5,900 4,500
22/09/2026 4,700 -0.5 (-9.62%) 700 3.62 0 0 5,200 5,900 4,500
21/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/09/2026 5,200 -0.8 (-13.33%) 2,104 10.94 0 0 6,000 6,900 5,100
17/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/09/2026 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
14/09/2026 6,000 0 (0%) 304 1.64 0 0 6,000 6,900 5,100
11/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/09/2026 6,000 0.7 (13.21%) 200 1.19 0 0 5,300 6,000 4,600
07/09/2026 5,000 -0.8 (-13.79%) 948 5.02 0 0 5,800 6,600 5,000
04/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/09/2026 5,900 0.3 (5.36%) 4,000 23 0 0 5,600 6,400 4,800
28/08/2026 6,200 0.5 (8.77%) 200 1.11 0 0 5,700 6,500 4,900
27/08/2026 5,600 -0.7 (-11.11%) 1,708 9.76 0 0 6,300 7,200 5,400
26/08/2026 6,200 0.5 (8.77%) 303 1.9 0 0 5,700 6,500 4,900
25/08/2026 5,700 -0.6 (-9.52%) 221 1.27 0 0 6,300 7,200 5,400
24/08/2026 6,200 0.4 (6.9%) 419 2.63 0 0 5,800 6,600 5,000
21/08/2026 5,400 -0.5 (-8.47%) 2,300 13.33 0 0 5,900 6,700 5,100
20/08/2026 6,000 0.6 (11.11%) 802 4.74 0 0 5,400 6,200 4,600
19/08/2026 5,400 0.7 (14.89%) 2,512 13.48 0 0 4,700 5,400 4,000
18/08/2026 4,700 -0.7 (-12.96%) 120 0.59 0 0 5,400 6,200 4,600
17/08/2026 6,100 0.7 (12.96%) 928 5.01 0 0 5,400 6,200 4,600
14/08/2026 5,400 -0.9 (-14.29%) 310 1.69 0 0 6,300 7,200 5,400
13/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/08/2026 6,300 0 (0%) 13 0.08 0 0 6,300 7,200 5,400
10/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/08/2026 6,300 0.7 (12.5%) 122 0.76 0 0 5,600 6,400 4,800
04/08/2026 5,600 -0.8 (-12.5%) 1,110 6.23 0 0 6,400 7,300 5,500
03/08/2026 6,300 0.6 (10.53%) 334 2.1 0 0 5,700 6,500 4,900
31/07/2026 5,700 -0.1 (-1.72%) 112 0.64 0 0 5,800 6,600 5,000
30/07/2026 6,000 0.1 (1.69%) 301 1.75 0 0 5,900 6,700 5,100
29/07/2026 5,900 -1 (-14.49%) 4,202 24.98 0 0 6,900 7,900 5,900
28/07/2026 6,800 0.4 (6.25%) 14,538 99.59 0 0 6,400 7,300 5,500
27/07/2026 6,400 0 (0%) 108 0.69 0 0 6,400 7,300 5,500
24/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/07/2026 6,400 0 (0%) 10 0.07 0 0 6,400 7,300 5,500
22/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/07/2026 6,400 0 (0%) 10 0.06 0 0 6,400 7,300 5,500
20/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/07/2026 6,400 0.3 (4.92%) 110 0.7 0 0 6,100 7,000 5,200
15/07/2026 6,100 0.3 (5.17%) 121 0.73 0 0 5,800 6,600 5,000
14/07/2026 5,500 -0.8 (-12.7%) 200 1.15 0 0 6,300 7,200 5,400
13/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/07/2026 6,200 0.7 (12.73%) 200 1.25 0 0 5,500 6,300 4,700
07/07/2026 5,500 0.3 (5.77%) 8,300 45.65 0 0 5,200 5,900 4,500
06/07/2026 6,000 0.1 (1.69%) 4,600 24.03 0 0 5,900 6,700 5,100
03/07/2026 5,900 0 (0%) 2,401 14.17 0 0 5,900 6,700 5,100
02/07/2026 5,900 -0.2 (-3.28%) 2,216 13.12 0 0 6,100 7,000 5,200
01/07/2026 6,100 -0.3 (-4.69%) 3,500 21.18 0 0 6,400 7,300 5,500
30/06/2026 6,400 -0.1 (-1.54%) 246 1.58 0 0 6,500 7,400 5,600
29/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/06/2026 6,500 0.2 (3.17%) 201 1.31 0 0 6,300 7,200 5,400
25/06/2026 6,300 0.8 (14.55%) 24,142 151.56 0 0 5,500 6,300 4,700
24/06/2026 5,600 0 (0%) 2,900 16.02 0 0 5,600 6,400 4,800
23/06/2026 6,200 0.1 (1.64%) 710 3.98 0 0 6,100 7,000 5,200
22/06/2026 6,100 0 (0%) 7 0.04 0 0 6,100 7,000 5,200
19/06/2026 6,100 0 (0%) 100 0.61 0 0 6,100 7,000 5,200
18/06/2026 6,000 0.1 (1.69%) 402 2.44 0 0 5,900 6,700 5,100
17/06/2026 6,300 0 (0%) 1,100 6.48 0 0 6,300 7,200 5,400
16/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/06/2026 5,800 -0.4 (-6.45%) 434 2.71 0 0 6,200 7,100 5,300
12/06/2026 6,100 0.4 (7.02%) 310 1.93 0 0 5,700 6,500 4,900
11/06/2026 6,100 0.3 (5.17%) 420 2.4 0 0 5,800 6,600 5,000
10/06/2026 5,600 -0.2 (-3.45%) 610 3.52 0 0 5,800 6,600 5,000
09/06/2026 5,800 -0.8 (-12.12%) 3,627 20.87 0 0 6,600 7,500 5,700
08/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/06/2026 6,200 0.2 (3.33%) 220 1.44 0 0 6,000 6,900 5,100
04/06/2026 5,700 -0.3 (-5%) 1,228 7.31 0 0 6,000 6,900 5,100
03/06/2026 6,100 -0.2 (-3.17%) 4,600 27.81 0 0 6,300 7,200 5,400
02/06/2026 6,300 0.1 (1.61%) 201 1.27 0 0 6,200 7,100 5,300
01/06/2026 6,300 0.1 (1.61%) 452 2.81 0 0 6,200 7,100 5,300
29/05/2026 6,200 -0.1 (-1.59%) 100 0.62 0 0 6,300 7,200 5,400
28/05/2026 6,000 -0.2 (-3.23%) 310 1.96 0 0 6,200 7,100 5,300
27/05/2026 6,100 -0.1 (-1.61%) 2,102 13. 0 0 6,200 7,100 5,300
26/05/2026 6,200 -0.1 (-1.59%) 2,321 14.4 0 0 6,300 7,200 5,400
25/05/2026 6,200 0.1 (1.64%) 689 4.33 0 0 6,100 7,000 5,200
22/05/2026 6,200 -0.4 (-6.06%) 201 1.23 0 0 6,600 7,500 5,700
21/05/2026 6,700 0.5 (8.06%) 1,100 7.28 0 0 6,200 7,100 5,300
20/05/2026 6,400 0.3 (4.92%) 3,600 22.46 0 0 6,100 7,000 5,200
19/05/2026 5,900 -0.1 (-1.67%) 5,800 35.24 0 0 6,000 6,900 5,100
18/05/2026 6,200 0.2 (3.33%) 3,710 22.41 0 0 6,000 6,900 5,100
15/05/2026 6,000 -0.6 (-9.09%) 700 4.21 0 0 6,600 7,500 5,700
14/05/2026 6,300 0.1 (1.61%) 330 2.18 0 0 6,200 7,100 5,300
13/05/2026 6,300 0.4 (6.78%) 800 4.93 0 0 5,900 6,700 5,100
12/05/2026 5,900 -0.2 (-3.28%) 2,900 17.22 0 0 6,100 7,000 5,200
11/05/2026 6,400 0.2 (3.23%) 1,306 8.02 0 0 6,200 7,100 5,300
08/05/2026 6,300 0.1 (1.61%) 5,300 32.95 0 0 6,200 7,100 5,300
07/05/2026 6,400 0.1 (1.59%) 884 5.47 0 0 6,300 7,200 5,400
06/05/2026 6,300 -0.1 (-1.56%) 1,100 6.94 0 0 6,400 7,300 5,500
05/05/2026 6,300 0 (0%) 2,301 14.81 0 0 6,300 7,200 5,400
04/05/2026 6,100 0.2 (3.39%) 7,424 46.4 0 0 5,900 6,700 5,100
29/04/2026 6,200 0.4 (6.9%) 4,203 24.93 0 0 5,800 6,600 5,000
28/04/2026 5,900 -0.1 (-1.67%) 6,912 40.4 0 0 6,000 6,900 5,100
24/04/2026 6,400 0.5 (8.47%) 1,910 11.5 0 0 5,900 6,700 5,100
23/04/2026 6,100 -0.5 (-7.58%) 10,703 63.29 0 0 6,600 7,500 5,700
22/04/2026 6,700 0.5 (8.06%) 3,015 19.96 0 0 6,200 7,100 5,300
21/04/2026 6,500 0 (0%) 10,116 62.38 0 0 6,500 7,400 5,600
20/04/2026 6,500 -0.1 (-1.52%) 103 0.67 0 0 6,600 7,500 5,700
17/04/2026 6,600 0.2 (3.13%) 5,100 33.71 0 0 6,400 7,300 5,500
16/04/2026 6,600 0 (0%) 5,401 34.59 0 0 6,600 7,500 5,700
15/04/2026 6,600 0.1 (1.54%) 118 0.77 0 0 6,500 7,400 5,600
14/04/2026 6,600 0 (0%) 11,238 72.71 0 0 6,600 7,500 5,700
13/04/2026 6,700 0.1 (1.52%) 4,432 29.12 0 0 6,600 7,500 5,700
10/04/2026 6,800 0.4 (6.25%) 8,633 56.92 0 0 6,400 7,300 5,500
09/04/2026 6,500 -0.1 (-1.52%) 12,921 82.31 0 0 6,600 7,500 5,700
08/04/2026 6,600 0.2 (3.13%) 10,982 72.4 0 0 6,400 7,300 5,500
07/04/2026 6,500 0.1 (1.56%) 22,000 141.81 0 0 6,400 7,300 5,500
06/04/2026 6,300 -0.2 (-3.08%) 17,500 112.12 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