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 13,000 0.1 (0.78%) 6,607 86.22 0 0 12,900 14,800 11,000
01/10/2026 13,000 0.1 (0.78%) 4,781 61.84 37 0.48 12,900 14,800 11,000
30/09/2026 12,900 0 (0%) 1,126 14.51 0 0 12,900 14,800 11,000
29/09/2026 13,000 0.1 (0.78%) 9,219 119.37 0 0 12,900 14,800 11,000
28/09/2026 13,000 0 (0%) 23,671 306.19 0 0 13,000 14,900 11,100
25/09/2026 13,100 0 (0%) 16,008 208.65 0 0 13,100 15,000 11,200
24/09/2026 13,100 0.1 (0.77%) 9,380 122.52 0 0 13,000 14,900 11,100
23/09/2026 13,100 0 (0%) 9,663 125.67 0 0 13,100 15,000 11,200
22/09/2026 13,200 0.2 (1.54%) 19,284 252.74 0 0 13,000 14,900 11,100
21/09/2026 13,000 -0.1 (-0.76%) 12,405 161.43 0 0 13,100 15,000 11,200
18/09/2026 13,000 0 (0%) 10,211 134.05 0 0 13,000 14,900 11,100
17/09/2026 12,900 -0.1 (-0.77%) 20,070 260.67 0 0 13,000 14,900 11,100
16/09/2026 13,200 0 (0%) 15,863 206.38 0 0 13,200 15,100 11,300
15/09/2026 12,800 -0.5 (-3.76%) 17,781 234.76 0 0 13,300 15,200 11,400
14/09/2026 13,300 0 (0%) 7,304 96.98 0 0 13,300 15,200 11,400
11/09/2026 13,200 -0.2 (-1.49%) 24,375 323.74 0 0 13,400 15,400 11,400
10/09/2026 13,300 -0.1 (-0.75%) 42,082 563.3 0 0 13,400 15,400 11,400
09/09/2026 13,500 1 (8%) 87,641 1,173.57 0 0 12,500 14,300 10,700
08/09/2026 12,500 0 (0%) 5,468 68.35 0 0 12,500 14,300 10,700
07/09/2026 12,400 -0.2 (-1.59%) 6,741 84.34 0 0 12,600 14,400 10,800
04/09/2026 12,500 0.1 (0.81%) 449 5.63 0 0 12,400 14,200 10,600
03/09/2026 12,400 -0.4 (-3.13%) 14,579 181.03 0 0 12,800 14,700 10,900
28/08/2026 12,800 0.5 (4.07%) 327 4.17 0 0 12,300 14,100 10,500
27/08/2026 12,300 -0.1 (-0.81%) 4,090 50.26 0 0 12,400 14,200 10,600
26/08/2026 12,800 0.4 (3.23%) 17,519 217.37 0 0 12,400 14,200 10,600
25/08/2026 12,400 -0.4 (-3.13%) 6,991 86.96 0 0 12,800 14,700 10,900
24/08/2026 12,600 -0.1 (-0.79%) 14,321 182.96 0 0 12,700 14,600 10,800
21/08/2026 12,800 0.2 (1.59%) 9,468 120.4 0 0 12,600 14,400 10,800
20/08/2026 12,700 0.3 (2.42%) 88,257 1,109.66 0 0 12,400 14,200 10,600
19/08/2026 12,400 0 (0%) 13,102 162.67 0 0 12,400 14,200 10,600
18/08/2026 12,500 0.4 (3.31%) 6,003 74.55 0 0 12,100 13,900 10,300
17/08/2026 12,300 0 (0%) 309 3.73 6,458 67.81 12,300 14,100 10,500
14/08/2026 12,000 -0.8 (-6.25%) 8,015 98.94 0 0 12,800 14,700 10,900
13/08/2026 12,600 0.2 (1.61%) 1,651 21.06 0 0 12,400 14,200 10,600
12/08/2026 12,400 0 (0%) 9,324 115.58 0 0 12,400 14,200 10,600
11/08/2026 12,500 0.2 (1.63%) 6,408 79.67 0 0 12,300 14,100 10,500
10/08/2026 12,500 0.5 (4.17%) 6,516 80.42 0 0 12,000 13,800 10,200
07/08/2026 12,000 0 (0%) 6,234 74.86 0 0 12,000 13,800 10,200
06/08/2026 12,000 0 (0%) 6,151 74.09 0 0 12,000 13,800 10,200
05/08/2026 12,000 0 (0%) 2,222 26.7 0 0 12,000 13,800 10,200
04/08/2026 12,000 0 (0%) 13,072 156.23 0 0 12,000 13,800 10,200
03/08/2026 12,000 0.3 (2.56%) 2,467 29.61 0 0 11,700 13,400 10,000
31/07/2026 11,500 -1.1 (-8.73%) 36,565 427.9 0 0 12,600 14,400 10,800
30/07/2026 12,600 -0.8 (-5.97%) 720 9.08 0 0 13,400 15,400 11,400
29/07/2026 12,800 0.6 (4.92%) 719 9.62 0 0 12,200 14,000 10,400
28/07/2026 12,500 0.3 (2.46%) 2,903 35.45 0 0 12,200 14,000 10,400
27/07/2026 12,100 -0.4 (-3.2%) 1,015 12.36 0 0 12,500 14,300 10,700
24/07/2026 12,500 -0.2 (-1.57%) 16,411 205.95 165 1.98 12,700 14,600 10,800
23/07/2026 12,700 0 (0%) 20,519 260.59 0 0 12,700 14,600 10,800
22/07/2026 12,900 0.4 (3.2%) 16,420 209.17 0 0 12,500 14,300 10,700
21/07/2026 12,500 0 (0%) 5,101 63.76 0 0 12,500 14,300 10,700
20/07/2026 12,500 0 (0%) 125 1.56 0 0 12,500 14,300 10,700
17/07/2026 12,500 -0.3 (-2.34%) 1,804 22.55 0 0 12,800 14,700 10,900
16/07/2026 12,700 -0.1 (-0.78%) 5,428 69.27 0 0 12,800 14,700 10,900
15/07/2026 13,000 0 (0%) 76,211 972.55 0 0 13,000 14,900 11,100
14/07/2026 12,700 0 (0%) 3,823 49.6 0 0 12,700 14,600 10,800
13/07/2026 12,900 0.3 (2.38%) 1,101 13.97 0 0 12,600 14,400 10,800
10/07/2026 12,500 -0.5 (-3.85%) 50,980 641.52 0 0 13,000 14,900 11,100
09/07/2026 12,800 0 (0%) 8,098 105.25 0 0 12,800 14,700 10,900
08/07/2026 13,000 -0.1 (-0.76%) 1,038 13.26 0 0 13,100 15,000 11,200
07/07/2026 13,200 0.2 (1.54%) 11,116 145.47 0 0 13,000 14,900 11,100
06/07/2026 12,600 -0.4 (-3.08%) 7,128 92.84 0 0 13,000 14,900 11,100
03/07/2026 13,000 0.1 (0.78%) 20,352 264.42 0 0 12,900 14,800 11,000
02/07/2026 13,000 0.2 (1.56%) 3,389 43.66 0 0 12,800 14,700 10,900
01/07/2026 12,600 -0.1 (-0.79%) 23,692 302.16 0 0 12,700 14,600 10,800
30/06/2026 12,700 0 (0%) 5,198 66.01 0 0 12,700 14,600 10,800
29/06/2026 12,700 -0.4 (-3.05%) 14,588 185.62 0 0 13,100 15,000 11,200
26/06/2026 13,000 0.2 (1.56%) 17,513 229.01 0 0 12,800 14,700 10,900
25/06/2026 13,100 0.4 (3.15%) 24,365 311.38 0 0 12,700 14,600 10,800
24/06/2026 13,100 1 (8.26%) 74,779 949.2 0 0 12,100 13,900 10,300
23/06/2026 12,100 0.1 (0.83%) 3,110 37.62 0 0 12,000 13,800 10,200
22/06/2026 11,900 0 (0%) 1,603 19.26 0 0 11,900 13,600 10,200
19/06/2026 11,900 0.2 (1.71%) 902 10.75 0 0 11,700 13,400 10,000
18/06/2026 12,000 0.1 (0.84%) 3,142 36.84 0 0 11,900 13,600 10,200
17/06/2026 11,900 -0.2 (-1.65%) 2,456 29.27 0 0 12,100 13,900 10,300
16/06/2026 11,900 0.1 (0.85%) 316 3.84 0 0 11,800 13,500 10,100
15/06/2026 11,800 0.1 (0.85%) 6,665 78.87 0 0 11,700 13,400 10,000
12/06/2026 11,600 -0.3 (-2.52%) 854 9.99 0 0 11,900 13,600 10,200
11/06/2026 12,000 0 (0%) 6,117 72.93 0 0 12,000 13,800 10,200
10/06/2026 12,000 0.3 (2.56%) 942 11.26 0 0 11,700 13,400 10,000
09/06/2026 11,700 -0.3 (-2.5%) 579 6.82 0 0 12,000 13,800 10,200
08/06/2026 12,000 0.2 (1.69%) 140 1.67 0 0 11,800 13,500 10,100
05/06/2026 11,700 -0.3 (-2.5%) 2,360 27.82 0 0 12,000 13,800 10,200
04/06/2026 12,000 -0.1 (-0.83%) 4,000 48 0 0 12,100 13,900 10,300
03/06/2026 12,000 0 (0%) 10,122 121.99 0 0 12,000 13,800 10,200
02/06/2026 11,900 0.1 (0.85%) 6,966 83.45 0 0 11,800 13,500 10,100
01/06/2026 11,800 0.2 (1.72%) 13,810 162.96 0 0 11,600 13,300 9,900
29/05/2026 11,600 0.2 (1.75%) 5,895 68.25 0 0 11,400 13,100 9,700
28/05/2026 11,200 -0.8 (-6.67%) 5,203 59.57 0 0 12,000 13,800 10,200
27/05/2026 12,000 0.1 (0.84%) 8,905 106.47 0 0 11,900 13,600 10,200
26/05/2026 11,900 -0.1 (-0.83%) 12,929 153.81 0 0 12,000 13,800 10,200
25/05/2026 12,000 -0.1 (-0.83%) 1,915 22.98 0 0 12,100 13,900 10,300
22/05/2026 12,100 0 (0%) 2 0.02 0 0 12,100 13,900 10,300
21/05/2026 12,200 0.2 (1.67%) 1,503 18.2 0 0 12,000 13,800 10,200
20/05/2026 12,000 -0.1 (-0.83%) 1,532 18.41 0 0 12,100 13,900 10,300
19/05/2026 12,100 0.1 (0.83%) 13,625 164.86 0 0 12,000 13,800 10,200
18/05/2026 12,000 0 (0%) 3,143 37.83 0 0 12,000 13,800 10,200
15/05/2026 12,000 -0.2 (-1.64%) 358 4.3 0 0 12,200 14,000 10,400
14/05/2026 12,200 0.1 (0.83%) 1,248 15.22 0 0 12,100 13,900 10,300
13/05/2026 12,300 0.2 (1.65%) 1,102 13.35 0 0 12,100 13,900 10,300
12/05/2026 12,100 -0.1 (-0.82%) 1,854 22.44 0 0 12,200 14,000 10,400
11/05/2026 12,200 0 (0%) 3,003 36.59 0 0 12,200 14,000 10,400
08/05/2026 12,200 0 (0%) 6,900 84.47 0 0 12,200 14,000 10,400
07/05/2026 12,200 0.3 (2.52%) 232 2.83 0 0 11,900 13,600 10,200
06/05/2026 12,100 0.1 (0.83%) 20,447 243.44 0 0 12,000 13,800 10,200
05/05/2026 12,100 -0.1 (-0.82%) 17,613 210.8 0 0 12,200 14,000 10,400
04/05/2026 12,200 0.7 (6.09%) 8,945 109.01 0 0 11,500 13,200 9,800
29/04/2026 12,200 -0.2 (-1.61%) 9,919 114.08 0 0 12,400 14,200 10,600
28/04/2026 12,300 0 (0%) 19,926 246.51 0 0 12,300 14,100 10,500
24/04/2026 12,300 0 (0%) 10,658 131.12 0 0 12,300 14,100 10,500
23/04/2026 12,400 0 (0%) 6,871 84.6 0 0 12,400 14,200 10,600
22/04/2026 12,400 0.1 (0.81%) 3,047 37.7 0 0 12,300 14,100 10,500
21/04/2026 12,200 -0.3 (-2.4%) 31,128 382.51 0 0 12,500 14,300 10,700
20/04/2026 12,500 0.1 (0.81%) 10,887 136.55 0 0 12,400 14,200 10,600
17/04/2026 12,400 0 (0%) 2,113 26.2 0 0 12,400 14,200 10,600
16/04/2026 12,300 0 (0%) 1,022 12.64 0 0 12,300 14,100 10,500
15/04/2026 12,500 0 (0%) 7,998 98.57 0 0 12,500 14,300 10,700
14/04/2026 12,500 0 (0%) 62,989 787.59 0 0 12,500 14,300 10,700
13/04/2026 12,500 0 (0%) 6,373 79.67 0 0 12,500 14,300 10,700
10/04/2026 12,500 0 (0%) 36,540 456.76 0 0 12,500 14,300 10,700
09/04/2026 12,500 0.1 (0.81%) 17,509 218.25 0 0 12,400 14,200 10,600
08/04/2026 12,400 0 (0%) 23,457 290.48 0 0 12,400 14,200 10,600
07/04/2026 12,400 0.1 (0.81%) 36,085 446.58 0 0 12,300 14,100 10,500
06/04/2026 12,300 0 (0%) 20,098 247.23 0 0 12,300 14,100 10,500
03/04/2026 12,400 0.1 (0.81%) 14,206 174.73 0 0 12,300 14,100 10,500

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