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 6,900 -0.1 (-1.43%) 4,300 30.06 0 0 7,000 7,700 6,300
01/10/2026 7,000 0 (0%) 7,304 51.12 0 0 7,000 7,700 6,300
30/09/2026 7,000 0 (0%) 15,503 108.51 0 0 7,000 7,700 6,300
29/09/2026 7,000 0 (0%) 16,400 114.8 0 0 7,000 7,700 6,300
28/09/2026 7,000 0 (0%) 20,800 146 0 0 7,000 7,700 6,300
25/09/2026 7,000 0.1 (1.45%) 14,900 104.45 0 0 6,900 7,500 6,300
24/09/2026 6,900 0 (0%) 15,902 111.29 0 0 6,900 7,500 6,300
23/09/2026 6,900 -0.2 (-2.82%) 15,600 109.16 0 0 7,100 7,800 6,400
22/09/2026 7,100 0 (0%) 6,800 47.78 0 0 7,100 7,800 6,400
21/09/2026 7,100 0 (0%) 3,202 22.68 0 0 7,100 7,800 6,400
18/09/2026 7,100 -0.1 (-1.39%) 11,201 80.12 0 0 7,200 7,900 6,500
17/09/2026 7,200 0.2 (2.86%) 20,500 148 0 0 7,000 7,700 6,300
16/09/2026 7,000 0 (0%) 14,203 99.27 0 0 7,000 7,700 6,300
15/09/2026 7,000 0.1 (1.45%) 29,537 206.48 0 0 6,900 7,500 6,300
14/09/2026 6,900 -0.1 (-1.43%) 5,102 35.51 0 0 7,000 7,700 6,300
11/09/2026 7,000 -0.1 (-1.41%) 12,600 88.73 0 0 7,100 7,800 6,400
10/09/2026 7,100 0 (0%) 7,200 50.62 0 0 7,100 7,800 6,400
09/09/2026 7,100 0.1 (1.43%) 3,000 21.22 0 0 7,000 7,700 6,300
08/09/2026 7,000 -0.1 (-1.41%) 18,500 129.52 0 0 7,100 7,800 6,400
07/09/2026 7,100 -0.1 (-1.39%) 400 2.85 0 0 7,200 7,900 6,500
04/09/2026 7,200 0.1 (1.41%) 101 0.73 0 0 7,100 7,800 6,400
03/09/2026 7,100 0 (0%) 1,900 13.65 0 0 7,100 7,800 6,400
28/08/2026 7,100 -0.1 (-1.39%) 10,035 71.27 0 0 7,200 7,900 6,500
27/08/2026 7,200 0 (0%) 500 3.6 0 0 7,200 7,900 6,500
26/08/2026 7,200 0 (0%) 300 2.16 0 0 7,200 7,900 6,500
25/08/2026 7,200 0 (0%) 935 6.73 0 0 7,200 7,900 6,500
24/08/2026 7,200 0.1 (1.41%) 19,500 140.38 0 0 7,100 7,800 6,400
21/08/2026 7,100 0.1 (1.43%) 4,601 32.27 0 0 7,000 7,700 6,300
20/08/2026 7,000 0 (0%) 17,900 125.89 0 0 7,000 7,700 6,300
19/08/2026 7,000 -0.2 (-2.78%) 3,400 24.08 0 0 7,200 7,900 6,500
18/08/2026 7,200 0.1 (1.41%) 32,611 228.58 0 0 7,100 7,800 6,400
17/08/2026 7,100 -0.2 (-2.74%) 19,510 138.82 0 0 7,300 8,000 6,600
14/08/2026 7,300 -0.1 (-1.35%) 12,309 88.85 0 0 7,400 8,100 6,700
13/08/2026 7,400 0 (0%) 11,143 81.35 0 0 7,400 8,100 6,700
12/08/2026 7,400 0.1 (1.37%) 3,244 23.97 0 0 7,300 8,000 6,600
11/08/2026 7,300 0 (0%) 5,810 42.42 0 0 7,300 8,000 6,600
10/08/2026 7,300 0 (0%) 7,560 55.2 0 0 7,300 8,000 6,600
07/08/2026 7,300 -0.1 (-1.35%) 13,501 98.57 0 0 7,400 8,100 6,700
06/08/2026 7,400 0.1 (1.37%) 2,200 16.07 0 0 7,300 8,000 6,600
05/08/2026 7,300 -0.1 (-1.35%) 5,600 40.88 0 0 7,400 8,100 6,700
04/08/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
03/08/2026 7,400 0.1 (1.37%) 5,905 43.07 0 0 7,300 8,000 6,600
31/07/2026 7,300 -0.1 (-1.35%) 3,800 27.83 0 0 7,400 8,100 6,700
30/07/2026 7,400 0.1 (1.37%) 9,400 68.13 0 0 7,300 8,000 6,600
29/07/2026 7,300 0 (0%) 7,200 51.55 0 0 7,300 8,000 6,600
28/07/2026 7,300 0 (0%) 5,600 40.96 0 0 7,300 8,000 6,600
27/07/2026 7,300 0 (0%) 17,600 128.35 0 0 7,300 8,000 6,600
24/07/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
23/07/2026 7,300 -0.1 (-1.35%) 26,100 189.57 0 0 7,400 8,100 6,700
22/07/2026 7,400 0 (0%) 3,000 22.31 0 0 7,400 8,100 6,700
21/07/2026 7,400 -0.3 (-3.9%) 10,300 76.2 0 0 7,700 8,400 7,000
20/07/2026 7,700 -0.2 (-2.53%) 28,700 221.34 0 0 7,900 8,600 7,200
17/07/2026 7,900 0 (0%) 200 1.57 0 0 7,900 8,600 7,200
16/07/2026 7,900 0 (0%) 18,100 139.79 0 0 7,900 8,600 7,200
15/07/2026 7,900 0 (0%) 3,500 27.33 0 0 7,900 8,600 7,200
14/07/2026 7,900 0 (0%) 400 3.16 0 0 7,900 8,600 7,200
13/07/2026 7,900 -0.1 (-1.25%) 13,400 104.98 0 0 8,000 8,800 7,200
10/07/2026 8,000 0 (0%) 19,000 149.77 0 0 8,000 8,800 7,200
09/07/2026 8,000 -0.1 (-1.23%) 5,515 43.95 0 0 8,100 8,900 7,300
08/07/2026 8,100 0 (0%) 2,800 22.44 0 0 8,100 8,900 7,300
07/07/2026 8,100 0 (0%) 4,800 38.14 0 0 8,100 8,900 7,300
06/07/2026 8,100 0 (0%) 8,300 66.22 0 0 8,100 8,900 7,300
03/07/2026 8,100 0.1 (1.25%) 7,800 62.45 0 0 8,000 8,800 7,200
02/07/2026 8,000 0 (0%) 1,201 9.6 0 0 8,000 8,800 7,200
01/07/2026 8,000 -0.1 (-1.23%) 8,600 68.9 0 0 8,100 8,900 7,300
30/06/2026 8,100 0.2 (2.53%) 14,300 114.46 0 0 7,900 8,600 7,200
29/06/2026 7,900 0 (0%) 3,960 31.28 0 0 7,900 8,600 7,200
26/06/2026 7,900 0 (0%) 600 4.69 0 0 7,900 8,600 7,200
25/06/2026 7,900 0 (0%) 6,900 54.51 0 0 7,900 8,600 7,200
24/06/2026 7,900 0 (0%) 1,501 11.86 0 0 7,900 8,600 7,200
23/06/2026 7,900 0.1 (1.28%) 3,606 28.49 0 0 7,800 8,500 7,100
22/06/2026 7,800 -0.2 (-2.5%) 10,500 83.14 0 0 8,000 8,800 7,200
19/06/2026 8,000 0.1 (1.27%) 9,500 76 0 0 7,900 8,600 7,200
18/06/2026 7,900 0 (0%) 3,993 31.69 0 0 7,900 8,600 7,200
17/06/2026 7,900 -0.1 (-1.25%) 1,019 8.1 0 0 8,000 8,800 7,200
16/06/2026 8,000 0 (0%) 24,250 189.49 0 0 8,000 8,800 7,200
15/06/2026 8,000 -0.1 (-1.23%) 11,611 92.45 0 0 8,100 8,900 7,300
12/06/2026 8,100 -0.2 (-2.41%) 11,601 93.98 0 0 8,300 9,100 7,500
11/06/2026 8,300 0.3 (3.75%) 16,670 135.25 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 7,609 60.38 0 0 8,000 8,800 7,200
09/06/2026 8,000 -0.1 (-1.23%) 5,504 44.03 0 0 8,100 8,900 7,300
08/06/2026 8,100 -0.1 (-1.22%) 6,600 53.05 0 0 8,200 9,000 7,400
05/06/2026 8,200 -0.1 (-1.2%) 22,821 187.83 0 0 8,300 9,100 7,500
04/06/2026 8,300 0.1 (1.22%) 53,430 440.77 0 0 8,200 9,000 7,400
03/06/2026 9,000 0 (0%) 49,504 443.18 0 0 9,000 9,900 8,100
02/06/2026 9,000 0 (0%) 12,900 115.92 0 0 9,000 9,900 8,100
01/06/2026 9,000 0 (0%) 7,501 66.79 0 0 9,000 9,900 8,100
29/05/2026 9,000 0 (0%) 3,700 33.24 0 0 9,000 9,900 8,100
28/05/2026 9,000 -0.1 (-1.1%) 1,321 11.87 0 0 9,100 10,000 8,200
27/05/2026 9,100 0.1 (1.11%) 47,400 426.26 0 0 9,000 9,900 8,100
26/05/2026 9,000 0.2 (2.27%) 18,512 164.77 0 0 8,800 9,600 8,000
25/05/2026 8,800 0.2 (2.33%) 32,202 283.31 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.1 (-1.15%) 9,701 83.48 0 0 8,700 9,500 7,900
21/05/2026 8,700 0 (0%) 17,100 148.72 0 0 8,700 9,500 7,900
20/05/2026 8,700 -0.2 (-2.25%) 32,979 287.09 0 0 8,900 9,700 8,100
19/05/2026 8,900 0 (0%) 38,901 341.9 0 0 8,900 9,700 8,100
18/05/2026 8,900 0.1 (1.14%) 37,600 330.92 0 0 8,800 9,600 8,000
15/05/2026 8,800 -0.1 (-1.12%) 37,400 329.08 0 0 8,900 9,700 8,100
14/05/2026 8,900 0.1 (1.14%) 11,763 102.49 0 0 8,800 9,600 8,000
13/05/2026 8,800 0.1 (1.15%) 27,225 239.14 0 0 8,700 9,500 7,900
12/05/2026 8,700 -0.1 (-1.14%) 47,420 413.25 0 0 8,800 9,600 8,000
11/05/2026 8,800 0 (0%) 63,001 550.4 0 0 8,800 9,600 8,000
08/05/2026 8,800 0.1 (1.15%) 18,271 160. 0 0 8,700 9,500 7,900
07/05/2026 8,700 -0.4 (-4.4%) 26,388 231.69 0 0 9,100 10,000 8,200
06/05/2026 9,100 0.2 (2.25%) 5,100 45.86 0 0 8,900 9,700 8,100
05/05/2026 8,900 0.1 (1.14%) 44,330 390.15 0 0 8,800 9,600 8,000
04/05/2026 8,800 0 (0%) 17,900 156.73 0 0 8,800 9,600 8,000
29/04/2026 8,800 0.1 (1.15%) 41,100 363.5 0 0 8,700 9,500 7,900
28/04/2026 8,700 -0.2 (-2.25%) 96,658 842.97 0 0 8,900 9,700 8,100
24/04/2026 8,900 -0.1 (-1.11%) 52,305 465.96 0 0 9,000 9,900 8,100
23/04/2026 9,000 0 (0%) 55,610 497.86 0 0 9,000 9,900 8,100
22/04/2026 9,000 0 (0%) 76,510 691.4 0 0 9,000 9,900 8,100
21/04/2026 9,000 -0.1 (-1.1%) 23,700 215.47 0 0 9,100 10,000 8,200
20/04/2026 9,100 -0.1 (-1.09%) 50,200 461.09 0 0 9,200 10,100 8,300
17/04/2026 9,200 -0.1 (-1.08%) 59,625 546.6 0 0 9,300 10,200 8,400
16/04/2026 9,300 0 (0%) 34,403 319.94 0 0 9,300 10,200 8,400
15/04/2026 9,300 0 (0%) 102,317 951.55 0 0 9,300 10,200 8,400
14/04/2026 9,300 0.1 (1.09%) 26,500 243.36 0 0 9,200 10,100 8,300
13/04/2026 9,200 0.1 (1.1%) 26,043 240.71 0 0 9,100 10,000 8,200
10/04/2026 9,100 0.1 (1.11%) 35,433 320.81 0 0 9,000 9,900 8,100
09/04/2026 9,000 0 (0%) 43,202 390.62 0 0 9,000 9,900 8,100
08/04/2026 9,000 -0.1 (-1.1%) 39,381 357.43 0 0 9,100 10,000 8,200
07/04/2026 9,100 -0.1 (-1.09%) 26,342 239.4 0 0 9,200 10,100 8,300
06/04/2026 9,200 0 (0%) 47,111 435.9 0 0 9,200 10,100 8,300

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