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 23,000 -1.1 (-4.56%) 5,339 123.28 0 0 24,100 27,700 20,500
02/10/2026 25,600 1.5 (6.22%) 427 10.87 0 0 24,100 27,700 20,500
01/10/2026 24,000 -0.4 (-1.64%) 1,331 32.04 0 0 24,400 28,000 20,800
30/09/2026 24,400 0 (0%) 700 17.06 0 0 24,400 28,000 20,800
29/09/2026 24,400 0 (0%) 1,005 24.52 0 0 24,400 28,000 20,800
28/09/2026 24,400 -0.1 (-0.41%) 503 12.28 0 0 24,500 28,100 20,900
25/09/2026 24,500 -0.1 (-0.41%) 100 2.45 0 0 24,600 28,200 21,000
24/09/2026 24,600 0 (0%) 74 1.82 0 0 24,600 28,200 21,000
23/09/2026 24,600 0 (0%) 539 13.27 0 0 24,600 28,200 21,000
22/09/2026 24,600 0.8 (3.36%) 102 2.51 0 0 23,800 27,300 20,300
21/09/2026 23,800 -1.8 (-7.03%) 111 2.65 0 0 25,600 29,400 21,800
18/09/2026 24,900 1 (4.18%) 945 24.12 0 0 23,900 27,400 20,400
17/09/2026 23,900 -0.1 (-0.42%) 1,000 23.9 0 0 24,000 27,600 20,400
16/09/2026 24,000 0.3 (1.27%) 100 2.4 0 0 23,700 27,200 20,200
15/09/2026 23,700 0 (0%) 12 0.28 0 0 23,700 27,200 20,200
14/09/2026 23,700 0 (0%) 8 0.19 0 0 23,700 27,200 20,200
11/09/2026 23,700 -0.5 (-2.07%) 1,003 23.78 0 0 24,200 27,800 20,600
10/09/2026 24,100 -0.1 (-0.41%) 1,000 24.16 0 0 24,200 27,800 20,600
09/09/2026 24,200 0.1 (0.41%) 1,100 26.65 0 0 24,100 27,700 20,500
08/09/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
07/09/2026 24,100 0.1 (0.42%) 800 19.25 0 0 24,000 27,600 20,400
04/09/2026 24,000 -0.4 (-1.64%) 200 4.8 0 0 24,400 28,000 20,800
03/09/2026 24,200 -0.3 (-1.22%) 503 12.26 0 0 24,500 28,100 20,900
28/08/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
27/08/2026 24,500 0 (0%) 2 0.05 0 0 24,500 28,100 20,900
26/08/2026 24,400 0 (0%) 200 4.89 0 0 24,400 28,000 20,800
25/08/2026 24,400 0.9 (3.83%) 2,807 68.49 0 0 23,500 27,000 20,000
24/08/2026 23,500 0.1 (0.43%) 4,000 94.04 0 0 23,400 26,900 19,900
21/08/2026 23,700 0.5 (2.16%) 313 7.33 0 0 23,200 26,600 19,800
20/08/2026 23,200 0 (0%) 5,500 127.75 0 0 23,200 26,600 19,800
19/08/2026 24,300 -0.2 (-0.82%) 2,213 51.28 0 0 24,500 28,100 20,900
18/08/2026 24,500 0.3 (1.24%) 300 7.35 0 0 24,200 27,800 20,600
17/08/2026 24,000 0 (0%) 1,400 33.93 0 0 24,000 27,600 20,400
14/08/2026 24,000 -0.5 (-2.04%) 510 12.25 0 0 24,500 28,100 20,900
13/08/2026 24,500 -0.1 (-0.41%) 1,400 34.31 0 0 24,600 28,200 21,000
12/08/2026 24,600 0 (0%) 500 12.3 0 0 24,600 28,200 21,000
11/08/2026 24,400 -0.4 (-1.61%) 919 22.6 0 0 24,800 28,500 21,100
10/08/2026 24,700 0.4 (1.65%) 2,010 49.79 0 0 24,300 27,900 20,700
07/08/2026 24,500 1.4 (6.06%) 6,900 167.64 0 0 23,100 26,500 19,700
06/08/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
05/08/2026 23,000 -0.3 (-1.29%) 4,900 113.2 0 0 23,300 26,700 19,900
04/08/2026 23,100 -0.3 (-1.28%) 2,621 60.97 0 0 23,400 26,900 19,900
03/08/2026 23,900 0.8 (3.46%) 2,100 49.16 0 0 23,100 26,500 19,700
31/07/2026 24,300 -0.4 (-1.62%) 32,420 748.7 0 0 24,700 28,400 21,000
30/07/2026 24,700 0.5 (2.07%) 131 3.24 0 0 24,200 27,800 20,600
29/07/2026 24,300 0.2 (0.83%) 601 14.57 0 0 24,100 27,700 20,500
28/07/2026 24,100 -0.6 (-2.43%) 501 12.07 0 0 24,700 28,400 21,000
27/07/2026 24,600 -0.7 (-2.77%) 2,000 49.34 0 0 25,300 29,000 21,600
24/07/2026 25,300 0 (0%) 101 2.55 0 0 25,300 29,000 21,600
23/07/2026 25,300 0 (0%) 200 5.06 0 0 25,300 29,000 21,600
22/07/2026 25,000 -1.4 (-5.3%) 1,251 31.65 0 0 26,400 30,300 22,500
21/07/2026 26,400 0 (0%) 9 0.24 0 0 26,400 30,300 22,500
20/07/2026 26,400 0.9 (3.53%) 500 13.2 0 0 25,500 29,300 21,700
17/07/2026 25,500 0 (0%) 3 0.08 0 0 25,500 29,300 21,700
16/07/2026 25,000 -0.9 (-3.47%) 1,140 29.14 0 0 25,900 29,700 22,100
15/07/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
14/07/2026 26,000 0.1 (0.39%) 1,981 51.46 0 0 25,900 29,700 22,100
13/07/2026 25,300 -1.5 (-5.6%) 3,735 96.73 0 0 26,800 30,800 22,800
10/07/2026 26,800 -0.2 (-0.74%) 500 13.4 0 0 27,000 31,000 23,000
09/07/2026 27,000 0.1 (0.37%) 1,019 27.53 0 0 26,900 30,900 22,900
08/07/2026 27,900 1.2 (4.49%) 4,306 115.91 0 0 26,700 30,700 22,700
07/07/2026 27,900 0.6 (2.2%) 6,500 173.51 0 0 27,300 31,300 23,300
06/07/2026 27,400 -0.3 (-1.08%) 1,800 49.16 0 0 27,700 31,800 23,600
03/07/2026 27,700 0 (0%) 710 19.65 0 0 27,700 31,800 23,600
02/07/2026 27,700 0.2 (0.73%) 311 8.62 0 0 27,500 31,600 23,400
01/07/2026 27,500 0.1 (0.36%) 538 14.82 0 0 27,400 31,500 23,300
30/06/2026 27,500 0 (0%) 2,203 60.36 0 0 27,500 31,600 23,400
29/06/2026 27,500 -0.5 (-1.79%) 3,304 90.98 0 0 28,000 32,200 23,800
26/06/2026 27,900 0 (0%) 300 8.39 0 0 27,900 32,000 23,800
25/06/2026 27,900 0 (0%) 120 3.35 0 0 27,900 32,000 23,800
24/06/2026 28,000 0.2 (0.72%) 800 22.28 0 0 27,800 31,900 23,700
23/06/2026 27,900 0 (0%) 3,010 83.79 0 0 27,900 32,000 23,800
22/06/2026 28,100 -0.1 (-0.35%) 201 5.61 0 0 28,200 32,400 24,000
19/06/2026 28,200 0 (0%) 1 0.03 0 0 28,200 32,400 24,000
18/06/2026 28,400 0.3 (1.07%) 301 8.5 0 0 28,100 32,300 23,900
17/06/2026 28,300 0.3 (1.07%) 600 16.83 0 0 28,000 32,200 23,800
16/06/2026 28,000 0.5 (1.82%) 2,071 57.99 0 0 27,500 31,600 23,400
15/06/2026 27,500 -0.6 (-2.14%) 100 2.75 0 0 28,100 32,300 23,900
12/06/2026 28,100 -0.3 (-1.06%) 300 8.43 0 0 28,400 32,600 24,200
11/06/2026 28,400 0.3 (1.07%) 800 22.71 0 0 28,100 32,300 23,900
10/06/2026 28,700 1.1 (3.99%) 1,126 31.68 0 0 27,600 31,700 23,500
09/06/2026 27,500 -0.7 (-2.48%) 2,615 72.06 0 0 28,200 32,400 24,000
08/06/2026 28,600 -0.3 (-1.04%) 6,002 169.17 0 0 28,900 33,200 24,600
05/06/2026 29,500 0.1 (0.34%) 700 20.26 0 0 29,400 33,800 25,000
04/06/2026 29,200 0.1 (0.34%) 3,102 91.11 0 0 29,100 33,400 24,800
03/06/2026 29,100 -0.5 (-1.69%) 900 26.16 0 0 29,600 34,000 25,200
02/06/2026 29,700 0.7 (2.41%) 567 16.73 0 0 29,000 33,300 24,700
01/06/2026 29,000 -0.6 (-2.03%) 2,102 61.05 0 0 29,600 34,000 25,200
29/05/2026 29,900 0.3 (1.01%) 1,501 44.41 0 0 29,600 34,000 25,200
28/05/2026 29,800 -0.1 (-0.33%) 460 13.65 0 0 29,900 34,300 25,500
27/05/2026 30,000 0.7 (2.39%) 6,114 183.06 0 0 29,300 33,600 25,000
26/05/2026 29,300 0 (0%) 1,700 49.84 0 0 29,300 33,600 25,000
25/05/2026 29,800 0 (0%) 9,101 266.49 0 0 29,800 34,200 25,400
22/05/2026 29,800 0 (0%) 328 9.77 0 0 29,800 34,200 25,400
21/05/2026 29,900 0.4 (1.36%) 3,102 92.36 0 0 29,500 33,900 25,100
20/05/2026 29,300 -0.8 (-2.66%) 4,600 135.64 0 0 30,100 34,600 25,600
19/05/2026 29,900 -0.1 (-0.33%) 1,686 50.77 0 0 30,000 34,500 25,500
18/05/2026 30,200 0.6 (2.03%) 10,601 318.22 0 0 29,600 34,000 25,200
15/05/2026 29,800 -0.1 (-0.33%) 1,700 50.32 0 0 29,900 34,300 25,500
14/05/2026 29,900 0.1 (0.34%) 1,270 38.03 0 0 29,800 34,200 25,400
13/05/2026 29,800 0 (0%) 1,814 53.96 0 0 29,800 34,200 25,400
12/05/2026 29,800 -0.1 (-0.33%) 2,521 75.11 0 0 29,900 34,300 25,500
11/05/2026 29,900 0 (0%) 509 15.21 0 0 29,900 34,300 25,500
08/05/2026 30,000 0.2 (0.67%) 6,400 191.54 0 0 29,800 34,200 25,400
07/05/2026 30,000 -0.1 (-0.33%) 5,507 163.95 0 0 30,100 34,600 25,600
06/05/2026 30,000 -0.1 (-0.33%) 1,202 36.2 0 0 30,100 34,600 25,600
05/05/2026 30,200 0 (0%) 708 21.28 0 0 30,200 34,700 25,700
04/05/2026 30,400 0.2 (0.66%) 1,002 30.24 0 0 30,200 34,700 25,700
29/04/2026 30,500 0.2 (0.66%) 2,310 69.75 0 0 30,300 34,800 25,800
28/04/2026 30,500 0.4 (1.33%) 1,307 39.56 0 0 30,100 34,600 25,600
24/04/2026 30,600 0.2 (0.66%) 1,325 39.86 0 0 30,400 34,900 25,900
23/04/2026 30,500 -0.2 (-0.65%) 3,574 108.78 0 0 30,700 35,300 26,100
22/04/2026 30,700 0.3 (0.99%) 201 6.17 0 0 30,400 34,900 25,900
21/04/2026 30,600 0.2 (0.66%) 2,800 85.05 0 0 30,400 34,900 25,900
20/04/2026 30,900 0.6 (1.98%) 2,465 74.9 0 0 30,300 34,800 25,800
17/04/2026 30,900 0 (0%) 1,602 48.52 0 0 30,900 35,500 26,300
16/04/2026 31,000 0.5 (1.64%) 4,280 132.28 0 0 30,500 35,000 26,000
15/04/2026 30,800 0.3 (0.98%) 1,028 31.31 0 0 30,500 35,000 26,000
14/04/2026 30,600 0.3 (0.99%) 264 8.03 2,000 58 30,300 34,800 25,800
13/04/2026 30,700 0.6 (1.99%) 1,214 36.81 0 0 30,100 34,600 25,600
10/04/2026 30,400 -0.1 (-0.33%) 1,770 53.29 0 0 30,500 35,000 26,000
09/04/2026 30,300 -0.4 (-1.3%) 1,257 38.18 0 0 30,700 35,300 26,100
08/04/2026 31,000 0.3 (0.98%) 7,101 218.35 0 0 30,700 35,300 26,100
07/04/2026 30,700 -0.1 (-0.32%) 100 3.07 0 0 30,800 35,400 26,200
06/04/2026 30,800 1.2 (4.05%) 961 29.6 0 0 29,600 34,000 25,200

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