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 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/10/2026 9,700 -0.1 (-1.02%) 100 0.97 346,363 3,809.99 9,800 11,200 8,400
01/10/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/09/2026 9,800 0 (0%) 4 0.04 0 0 9,800 11,200 8,400
28/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
21/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
18/09/2026 9,800 0 (0%) 5 0.05 0 0 9,800 11,200 8,400
17/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
16/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
15/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
14/09/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
11/09/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
10/09/2026 9,800 0 (0%) 0 0 365,000 4,015 9,800 11,200 8,400
09/09/2026 9,800 0.5 (5.38%) 103 1.01 0 0 9,300 10,600 8,000
08/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/09/2026 9,300 -0.3 (-3.13%) 200 1.86 0 0 9,600 11,000 8,200
04/09/2026 9,600 0 (0%) 1,000 9.6 0 0 9,600 11,000 8,200
03/09/2026 9,600 0 (0%) 3 0.03 0 0 9,600 11,000 8,200
28/08/2026 9,300 0 (0%) 600 5.73 0 0 9,300 10,600 8,000
27/08/2026 9,300 -0.2 (-2.11%) 400 3.7 0 0 9,500 10,900 8,100
26/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
21/08/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/08/2026 9,500 0 (0%) 900 8.55 0 0 9,500 10,900 8,100
19/08/2026 9,500 0 (0%) 10 0.09 0 0 9,500 10,900 8,100
18/08/2026 9,600 0 (0%) 500 4.74 0 0 9,600 11,000 8,200
17/08/2026 9,600 0.4 (4.35%) 800 7.68 0 0 9,200 10,500 7,900
14/08/2026 9,000 0.1 (1.12%) 500 4.58 0 0 8,900 10,200 7,600
13/08/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/08/2026 9,000 0.1 (1.12%) 2,363 21.01 0 0 8,900 10,200 7,600
11/08/2026 8,900 -0.1 (-1.11%) 400 3.54 0 0 9,000 10,300 7,700
10/08/2026 8,900 -0.3 (-3.26%) 427 3.83 0 0 9,200 10,500 7,900
07/08/2026 9,200 -0.4 (-4.17%) 5,200 47.9 1,012,600 11,138.6 9,600 11,000 8,200
06/08/2026 9,800 -0.4 (-3.92%) 300 2.88 0 0 10,200 11,700 8,700
05/08/2026 9,800 -0.7 (-6.67%) 200 2.03 0 0 10,500 12,000 9,000
04/08/2026 10,500 0.6 (6.06%) 111 1.16 0 0 9,900 11,300 8,500
03/08/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
31/07/2026 9,800 0.7 (7.69%) 200 1.97 0 0 9,100 10,400 7,800
30/07/2026 9,100 0 (0%) 12 0.11 0 0 9,100 10,400 7,800
29/07/2026 9,100 0 (0%) 553 5.07 0 0 9,100 10,400 7,800
28/07/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/07/2026 9,100 0 (0%) 330 3. 0 0 9,100 10,400 7,800
24/07/2026 9,100 0 (0%) 10 0.1 0 0 9,100 10,400 7,800
23/07/2026 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
22/07/2026 9,100 -0.5 (-5.21%) 1,500 13.6 0 0 9,600 11,000 8,200
21/07/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
20/07/2026 9,500 -1.4 (-12.84%) 210 2.01 0 0 10,900 12,500 9,300
17/07/2026 10,900 0.7 (6.86%) 100 1.09 0 0 10,200 11,700 8,700
16/07/2026 9,500 -0.8 (-7.77%) 300 3.07 0 0 10,300 11,800 8,800
15/07/2026 10,900 1.3 (13.54%) 200 2.05 0 0 9,600 11,000 8,200
14/07/2026 9,800 0.1 (1.03%) 1,000 9.63 0 0 9,700 11,100 8,300
13/07/2026 10,700 0 (0%) 10 0.11 0 0 10,700 12,300 9,100
10/07/2026 10,800 0.7 (6.93%) 410 4.39 0 0 10,100 11,600 8,600
09/07/2026 10,100 -0.7 (-6.48%) 300 3.03 0 0 10,800 12,400 9,200
08/07/2026 10,200 0.2 (2%) 900 9.74 500,000 4,250 10,000 11,500 8,500
07/07/2026 10,000 -0.2 (-1.96%) 300 3 686,500 5,972.55 10,200 11,700 8,700
06/07/2026 10,000 -0.3 (-2.91%) 900 9.2 145,000 1,493.5 10,300 11,800 8,800
03/07/2026 10,100 -1.2 (-10.62%) 2,600 26.79 0 0 11,300 12,900 9,700
02/07/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
01/07/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
30/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
29/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
23/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
18/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/06/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/06/2026 11,300 0 (0%) 20 0.22 0 0 11,300 12,900 9,700
15/06/2026 11,300 0.4 (3.67%) 100 1.13 0 0 10,900 12,500 9,300
12/06/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
11/06/2026 10,900 1.1 (11.22%) 100 1.09 0 0 9,800 11,200 8,400
10/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/06/2026 9,800 -0.4 (-3.92%) 600 5.88 0 0 10,200 11,700 8,700
08/06/2026 10,000 -1.1 (-9.91%) 900 9.16 0 0 11,100 12,700 9,500
05/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/06/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/06/2026 11,200 -0.2 (-1.75%) 2,300 25.47 0 0 11,400 13,100 9,700
02/06/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
01/06/2026 11,400 0.7 (6.54%) 101 1.15 0 0 10,700 12,300 9,100
29/05/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
28/05/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/05/2026 10,700 0.8 (8.08%) 100 1.07 0 0 9,900 11,300 8,500
26/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
25/05/2026 9,900 0 (0%) 200 1.98 0 0 9,900 11,300 8,500
22/05/2026 9,900 0 (0%) 800 7.92 0 0 9,900 11,300 8,500
21/05/2026 9,900 0 (0%) 700 6.93 0 0 9,900 11,300 8,500
20/05/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
19/05/2026 9,900 0.3 (3.13%) 300 2.96 0 0 9,600 11,000 8,200
18/05/2026 9,700 -0.6 (-5.83%) 400 3.83 150,000 1,650 10,300 11,800 8,800
15/05/2026 10,300 -0.2 (-1.9%) 421 4.34 0 0 10,500 12,000 9,000
14/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/05/2026 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
12/05/2026 10,500 0 (0%) 500 5.25 0 0 10,500 12,000 9,000
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/05/2026 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 12,500 9,300
06/05/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
05/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/05/2026 10,900 0.4 (3.81%) 100 1.09 0 0 10,500 12,000 9,000
29/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/04/2026 10,500 -0.7 (-6.25%) 301 3.16 0 0 11,200 12,800 9,600
24/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/04/2026 11,300 0.4 (3.67%) 300 3.35 750,000 8,250 10,900 12,500 9,300
22/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/04/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/04/2026 10,900 0.2 (1.87%) 1,000 10.9 0 0 10,700 12,300 9,100
14/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/04/2026 10,700 0 (0%) 801 8.58 0 0 10,700 12,300 9,100
10/04/2026 10,900 0.5 (4.81%) 200 2.13 0 0 10,400 11,900 8,900
09/04/2026 10,500 -0.8 (-7.08%) 200 2.07 0 0 11,300 12,900 9,700
08/04/2026 11,300 0 (0%) 79 0.8 0 0 11,300 12,900 9,700
07/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
06/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700

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