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 27,950 0.05 (0.18%) 6,600 182.76 0 0 27,900 29,850 25,950
01/10/2026 27,900 -0.1 (-0.36%) 13,900 388.28 0 0 28,000 29,950 26,050
30/09/2026 28,000 0.2 (0.72%) 9,500 264.91 0 0 27,800 29,700 25,900
29/09/2026 27,800 -0.3 (-1.07%) 13,500 375.17 0 0 28,100 30,050 26,150
28/09/2026 28,100 0.05 (0.18%) 13,900 385.86 0 0 28,050 30,000 26,100
25/09/2026 28,050 0.05 (0.18%) 8,600 239.46 0 0 28,000 29,950 26,050
24/09/2026 28,000 -0.1 (-0.36%) 6,200 173.03 0 0 28,100 30,050 26,150
23/09/2026 28,100 0.1 (0.36%) 4,200 117.82 0 0 28,000 29,950 26,050
22/09/2026 28,000 0.25 (0.9%) 11,600 323.48 0 0 27,750 29,650 25,850
21/09/2026 27,750 -0.55 (-1.94%) 34,700 965.19 0 0 28,300 30,250 26,350
18/09/2026 28,300 0.2 (0.71%) 5,300 148.92 0 0 28,100 30,050 26,150
17/09/2026 28,100 -0.3 (-1.06%) 18,100 508.12 0 0 28,400 30,350 26,450
16/09/2026 28,400 -0.3 (-1.05%) 11,500 326.3 0 0 28,700 30,700 26,700
15/09/2026 28,700 -0.2 (-0.69%) 11,200 321.57 0 0 28,900 30,900 26,900
14/09/2026 28,900 0.2 (0.7%) 38,400 1,094.02 0 0 28,700 30,700 26,700
11/09/2026 28,700 -0.25 (-0.86%) 6,000 172.58 0 0 28,950 30,950 26,950
10/09/2026 28,950 0 (0%) 6,000 173.13 0 0 28,950 30,950 26,950
09/09/2026 28,950 0 (0%) 12,200 352.54 0 0 28,950 30,950 26,950
08/09/2026 28,950 0.05 (0.17%) 3,600 103.9 0 0 28,900 30,900 26,900
07/09/2026 28,900 -0.25 (-0.86%) 9,400 269.65 0 0 29,150 31,150 27,150
04/09/2026 29,150 -0.15 (-0.51%) 6,300 184.21 0 0 29,300 31,350 27,250
03/09/2026 29,300 -0.45 (-1.51%) 15,100 443.38 0 0 29,750 31,800 27,700
28/08/2026 29,750 0.35 (1.19%) 15,100 446.33 0 0 29,400 31,450 27,350
27/08/2026 29,400 0.5 (1.73%) 21,600 631.02 0 0 28,900 30,900 26,900
26/08/2026 28,900 0.1 (0.35%) 3,700 106.59 0 0 28,800 30,800 26,800
25/08/2026 28,800 -0.05 (-0.17%) 6,900 199.45 0 0 28,850 30,850 26,850
24/08/2026 28,850 0.05 (0.17%) 6,800 195.99 0 0 28,800 30,800 26,800
21/08/2026 28,800 0.8 (2.86%) 40,200 1,135.85 0 0 28,000 29,950 26,050
20/08/2026 28,000 0.1 (0.36%) 21,900 612.13 0 0 27,900 29,850 25,950
19/08/2026 27,900 -0.1 (-0.36%) 18,100 503.94 0 0 28,000 29,950 26,050
18/08/2026 28,000 0 (0%) 30,400 850.11 0 0 28,000 29,950 26,050
17/08/2026 28,000 -0.05 (-0.18%) 27,000 756.22 0 0 28,050 30,000 26,100
14/08/2026 28,050 -0.1 (-0.36%) 10,700 299.15 0 0 28,150 30,100 26,200
13/08/2026 28,150 0 (0%) 13,000 365.5 0 0 28,150 30,100 26,200
12/08/2026 28,150 0 (0%) 11,900 334.04 0 0 28,150 30,100 26,200
11/08/2026 28,150 0.15 (0.54%) 27,100 761.07 0 0 28,000 29,950 26,050
10/08/2026 28,000 -0.45 (-1.58%) 51,000 1,428.48 0 0 28,450 30,400 26,500
07/08/2026 28,450 -0.85 (-2.9%) 30,100 859.09 0 0 29,300 31,350 27,250
06/08/2026 29,300 -0.2 (-0.68%) 19,500 567.88 0 0 29,500 31,550 27,450
05/08/2026 29,500 0 (0%) 33,900 1,002.69 0 0 29,500 31,550 27,450
04/08/2026 29,500 -0.2 (-0.67%) 24,400 719.87 0 0 29,700 31,750 27,650
03/08/2026 29,700 0.05 (0.17%) 22,100 651.59 0 0 29,650 31,700 27,600
31/07/2026 29,650 0.05 (0.17%) 9,900 290.99 0 0 29,600 31,650 27,550
30/07/2026 29,600 0.3 (1.02%) 23,600 698.25 0 0 29,300 31,350 27,250
29/07/2026 29,300 0.05 (0.17%) 12,900 376.79 0 0 29,250 31,250 27,250
28/07/2026 29,250 0 (0%) 4,500 129.07 0 0 29,250 31,250 27,250
27/07/2026 29,250 -0.15 (-0.51%) 12,900 377.17 0 0 29,400 31,450 27,350
24/07/2026 29,400 0.6 (2.08%) 50,700 1,480.68 0 0 28,800 30,800 26,800
23/07/2026 28,800 0.6 (2.13%) 84,200 2,388.51 0 0 28,200 30,150 26,250
22/07/2026 28,200 -0.4 (-1.4%) 22,400 637.23 0 0 28,600 30,600 26,600
21/07/2026 28,600 -0.4 (-1.38%) 41,700 1,193.1 0 0 29,000 31,000 27,000
20/07/2026 29,000 -0.4 (-1.36%) 15,300 440.78 0 0 29,400 31,450 27,350
17/07/2026 29,400 -0.6 (-2%) 41,200 1,192.34 0 0 30,000 32,100 27,900
16/07/2026 30,000 -0.7 (-2.28%) 44,600 1,335.08 0 0 30,700 32,800 28,600
15/07/2026 30,700 -0.8 (-2.54%) 17,800 549.81 0 0 31,500 33,700 29,300
14/07/2026 31,500 -1 (-3.08%) 25,600 809.92 0 0 32,500 34,750 30,250
13/07/2026 32,500 -0.55 (-1.66%) 28,900 937.94 0 0 33,050 35,350 30,750
10/07/2026 33,050 0.05 (0.15%) 15,300 503.9 0 0 33,000 35,300 30,700
09/07/2026 33,000 -0.25 (-0.75%) 7,000 231.2 0 0 33,250 35,550 30,950
08/07/2026 33,250 0.1 (0.3%) 19,000 627.34 0 0 33,150 35,450 30,850
07/07/2026 33,150 0.05 (0.15%) 6,500 214.49 0 0 33,100 35,400 30,800
06/07/2026 33,100 -0.5 (-1.49%) 40,300 1,340.65 0 0 33,600 35,950 31,250
03/07/2026 33,600 0 (0%) 9,700 324.7 0 0 33,600 35,950 31,250
02/07/2026 33,600 -0.35 (-1.03%) 41,600 1,392.12 0 0 33,950 36,300 31,600
01/07/2026 33,950 0.05 (0.15%) 35,000 1,177.28 0 0 33,900 36,250 31,550
30/06/2026 33,900 -0.4 (-1.17%) 17,800 607.12 0 0 34,300 36,700 31,900
29/06/2026 34,300 -0.9 (-2.56%) 13,300 455.8 0 0 35,200 37,650 32,750
26/06/2026 35,200 -0.3 (-0.85%) 13,800 470.7 0 0 35,500 37,950 33,050
25/06/2026 35,500 -0.1 (-0.28%) 16,000 563.36 0 0 35,600 38,050 33,150
24/06/2026 35,600 -0.4 (-1.11%) 18,000 641.06 0 0 36,000 38,500 33,500
23/06/2026 36,000 -0.3 (-0.83%) 23,400 842.28 0 0 36,300 38,800 33,800
22/06/2026 36,300 -0.15 (-0.41%) 19,400 701.51 0 0 36,450 39,000 33,900
19/06/2026 36,450 -0.35 (-0.95%) 10,600 384.78 0 0 36,800 39,350 34,250
18/06/2026 36,800 -0.15 (-0.41%) 9,300 339.67 0 0 36,950 39,500 34,400
17/06/2026 36,950 0.35 (0.96%) 1,400 51.41 0 0 36,600 39,150 34,050
16/06/2026 36,600 -0.4 (-1.08%) 10,600 387.81 0 0 37,000 39,550 34,450
15/06/2026 37,000 0.25 (0.68%) 3,700 137.26 0 0 36,750 39,300 34,200
12/06/2026 36,750 -0.1 (-0.27%) 5,600 205.81 0 0 36,850 39,400 34,300
11/06/2026 36,850 0.2 (0.55%) 9,500 349.47 0 0 36,650 39,200 34,100
10/06/2026 36,650 -0.05 (-0.14%) 10,000 365.76 0 0 36,700 39,250 34,150
09/06/2026 36,700 0.1 (0.27%) 12,200 454.51 0 0 36,600 39,150 34,050
08/06/2026 36,600 -1.45 (-3.81%) 17,600 653.63 0 0 38,050 40,700 35,400
05/06/2026 38,050 0.05 (0.13%) 8,900 336.37 0 0 38,000 40,650 35,350
04/06/2026 38,000 0.75 (2.01%) 30,700 1,167.23 0 0 37,250 39,850 34,650
03/06/2026 43,100 0.15 (0.35%) 49,500 2,128.98 0 0 42,950 45,950 39,950
02/06/2026 42,950 0.15 (0.35%) 52,600 2,249.47 0 0 42,800 45,750 39,850
01/06/2026 42,800 0 (0%) 22,200 947.13 0 0 42,800 45,750 39,850
29/05/2026 42,800 0 (0%) 17,200 735.59 0 0 42,800 45,750 39,850
28/05/2026 42,800 0.2 (0.47%) 7,600 324.3 0 0 42,600 45,550 39,650
27/05/2026 42,600 0 (0%) 6,300 269.21 0 0 42,600 45,550 39,650
26/05/2026 42,600 -0.2 (-0.47%) 8,000 341.89 0 0 42,800 45,750 39,850
25/05/2026 42,800 -0.1 (-0.23%) 7,300 312.67 0 0 42,900 45,900 39,900
22/05/2026 42,900 -0.1 (-0.23%) 16,100 689.62 0 0 43,000 46,000 40,000
21/05/2026 43,000 0.35 (0.82%) 8,700 374.42 0 0 42,650 45,600 39,700
20/05/2026 42,650 -0.45 (-1.04%) 16,200 697.07 0 0 43,100 46,100 40,100
19/05/2026 43,100 -0.2 (-0.46%) 16,800 723.9 0 0 43,300 46,300 40,300
18/05/2026 43,300 0 (0%) 6,600 282.91 0 0 43,300 46,300 40,300
15/05/2026 43,300 0.25 (0.58%) 11,000 473.54 0 0 43,050 46,050 40,050
14/05/2026 43,050 -0.2 (-0.46%) 5,500 237.12 0 0 43,250 46,250 40,250
13/05/2026 43,250 -0.3 (-0.69%) 11,500 495.33 0 0 43,550 46,550 40,550
12/05/2026 43,550 -0.1 (-0.23%) 13,300 579.34 0 0 43,650 46,700 40,600
11/05/2026 43,650 -0.45 (-1.02%) 22,100 966.81 0 0 44,100 47,150 41,050
08/05/2026 44,100 -0.2 (-0.45%) 15,300 676.4 0 0 44,300 47,400 41,200
07/05/2026 44,300 0.05 (0.11%) 31,600 1,401.17 0 0 44,250 47,300 41,200
06/05/2026 44,250 0.25 (0.57%) 3,700 163.76 0 0 44,000 47,050 40,950
05/05/2026 44,000 0.2 (0.46%) 40,900 1,808.38 0 0 43,800 46,850 40,750
04/05/2026 43,800 -0.5 (-1.13%) 37,500 1,653.01 0 0 44,300 47,400 41,200
29/04/2026 44,300 -0.15 (-0.34%) 6,700 297.07 0 0 44,450 47,550 41,350
28/04/2026 44,450 -0.3 (-0.67%) 23,900 1,066.66 0 0 44,750 47,850 41,650
24/04/2026 44,750 -0.1 (-0.22%) 10,100 452.45 0 0 44,850 47,950 41,750
23/04/2026 44,850 -0.05 (-0.11%) 31,600 1,415.96 0 0 44,900 48,000 41,800
22/04/2026 44,900 -0.1 (-0.22%) 14,900 669.52 0 0 45,000 48,150 41,850
21/04/2026 45,000 0.05 (0.11%) 28,600 1,286.13 0 0 44,950 48,050 41,850
20/04/2026 44,950 0.35 (0.78%) 37,000 1,659 0 0 44,600 47,700 41,500
17/04/2026 44,600 -0.35 (-0.78%) 30,000 1,343.59 0 0 44,950 48,050 41,850
16/04/2026 44,950 -0.3 (-0.66%) 6,200 278.56 0 0 45,250 48,400 42,100
15/04/2026 45,250 0 (0%) 29,900 1,350.43 0 0 45,250 48,400 42,100
14/04/2026 45,250 0 (0%) 22,000 995.35 0 0 45,250 48,400 42,100
13/04/2026 45,250 -0.05 (-0.11%) 54,600 2,460.16 0 0 45,300 48,450 42,150
10/04/2026 45,300 1.05 (2.37%) 129,400 5,807.27 0 0 44,250 47,300 41,200
09/04/2026 44,250 -0.15 (-0.34%) 73,900 3,247.28 0 0 44,400 47,500 41,300
08/04/2026 44,400 1.4 (3.26%) 32,200 1,419.5 0 0 43,000 46,000 40,000
07/04/2026 43,000 -0.55 (-1.26%) 7,800 337.44 0 0 43,550 46,550 40,550
06/04/2026 43,550 -0.45 (-1.02%) 13,900 603.24 0 0 44,000 47,050 40,950

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