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 9,300 0.1 (1.09%) 2,000 18.57 0 0 9,200 10,100 8,300
02/10/2026 9,200 0.1 (1.1%) 5,950 54.78 0 0 9,100 10,000 8,200
01/10/2026 9,100 0 (0%) 4,469 40.69 0 0 9,100 10,000 8,200
30/09/2026 9,100 0 (0%) 3,901 35.5 0 0 9,100 10,000 8,200
29/09/2026 9,100 0.1 (1.11%) 3,100 28.11 0 0 9,000 9,900 8,100
28/09/2026 9,000 -0.1 (-1.1%) 518 4.67 0 0 9,100 10,000 8,200
25/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
24/09/2026 9,100 0.5 (5.81%) 5,206 47.37 0 0 8,600 9,400 7,800
23/09/2026 8,600 -0.5 (-5.49%) 1,206 10.83 0 0 9,100 10,000 8,200
22/09/2026 9,100 0 (0%) 300 2.73 0 0 9,100 10,000 8,200
21/09/2026 9,100 0 (0%) 4,130 38.56 0 0 9,100 10,000 8,200
18/09/2026 9,100 0.2 (2.25%) 820 7.34 0 0 8,900 9,700 8,100
17/09/2026 8,900 0.5 (5.95%) 860 7.6 0 0 8,400 9,200 7,600
16/09/2026 8,400 0 (0%) 725 6.16 0 0 8,400 9,200 7,600
15/09/2026 8,400 0 (0%) 1,708 14.69 0 0 8,400 9,200 7,600
14/09/2026 8,400 -0.5 (-5.62%) 2,100 18.03 0 0 8,900 9,700 8,100
11/09/2026 8,900 0 (0%) 9,000 76.55 0 0 8,900 9,700 8,100
10/09/2026 8,900 -0.1 (-1.11%) 2,820 25.37 0 0 9,000 9,900 8,100
09/09/2026 9,000 -0.8 (-8.16%) 7,710 70.41 0 0 9,800 10,700 8,900
08/09/2026 9,800 -0.1 (-1.01%) 1,600 15.18 0 0 9,900 10,800 9,000
07/09/2026 9,900 0 (0%) 2,603 25.17 0 0 9,900 10,800 9,000
04/09/2026 9,900 0.7 (7.61%) 1,600 14.8 0 0 9,200 10,100 8,300
03/09/2026 9,200 0.8 (9.52%) 13,556 123.1 0 0 8,400 9,200 7,600
28/08/2026 8,400 0 (0%) 710 6.17 0 0 8,400 9,200 7,600
27/08/2026 8,400 0.1 (1.2%) 1,311 11.56 0 0 8,300 9,100 7,500
26/08/2026 8,300 -0.1 (-1.19%) 2,372 20.11 0 0 8,400 9,200 7,600
25/08/2026 8,400 -0.8 (-8.7%) 2,600 24.12 0 0 9,200 10,100 8,300
24/08/2026 9,200 -0.2 (-2.13%) 1,332 12.36 0 0 9,400 10,300 8,500
21/08/2026 9,400 0.5 (5.62%) 300 2.76 0 0 8,900 9,700 8,100
20/08/2026 8,900 0.1 (1.14%) 300 2.68 0 0 8,800 9,600 8,000
19/08/2026 8,800 -0.2 (-2.22%) 1,530 13.86 0 0 9,000 9,900 8,100
18/08/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/08/2026 9,000 0 (0%) 503 4.53 0 0 9,000 9,900 8,100
14/08/2026 9,000 0 (0%) 650 5.86 0 0 9,000 9,900 8,100
13/08/2026 9,000 0 (0%) 113 1.02 0 0 9,000 9,900 8,100
12/08/2026 9,000 -0.5 (-5.26%) 6,232 56.71 0 0 9,500 10,400 8,600
11/08/2026 9,500 0.4 (4.4%) 910 8.67 0 0 9,100 10,000 8,200
10/08/2026 9,100 -0.8 (-8.08%) 532 4.95 0 0 9,900 10,800 9,000
07/08/2026 9,900 0.6 (6.45%) 300 2.89 0 0 9,300 10,200 8,400
06/08/2026 9,300 0.3 (3.33%) 100 0.93 0 0 9,000 9,900 8,100
05/08/2026 9,000 -0.8 (-8.16%) 6,011 54.44 0 0 9,800 10,700 8,900
04/08/2026 9,800 0.4 (4.26%) 8,120 72.65 0 0 9,400 10,300 8,500
03/08/2026 9,400 0.3 (3.3%) 1,072 9.87 0 0 9,100 10,000 8,200
31/07/2026 9,100 0.7 (8.33%) 621 5.68 0 0 8,400 9,200 7,600
30/07/2026 8,400 0.7 (9.09%) 5,100 42.3 0 0 7,700 8,400 7,000
29/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
28/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
27/07/2026 7,700 0.1 (1.32%) 4,913 39.86 0 0 7,600 8,300 6,900
24/07/2026 7,600 -0.1 (-1.3%) 1,560 11.77 0 0 7,700 8,400 7,000
23/07/2026 7,700 -0.2 (-2.53%) 1,510 11.38 0 0 7,900 8,600 7,200
22/07/2026 7,900 -0.1 (-1.25%) 700 5.52 0 0 8,000 8,800 7,200
21/07/2026 8,000 0.2 (2.56%) 11,301 81.85 0 0 7,800 8,500 7,100
20/07/2026 7,800 -0.7 (-8.24%) 1,400 11.19 0 0 8,500 9,300 7,700
17/07/2026 8,500 -0.3 (-3.41%) 370 3.2 0 0 8,800 9,600 8,000
16/07/2026 8,800 -0.1 (-1.12%) 2,300 20.43 0 0 8,900 9,700 8,100
15/07/2026 8,900 -0.1 (-1.11%) 900 7.93 0 0 9,000 9,900 8,100
14/07/2026 9,000 0 (0%) 11,500 103.57 0 0 9,000 9,900 8,100
13/07/2026 9,000 -0.1 (-1.1%) 4,000 34.24 0 0 9,100 10,000 8,200
10/07/2026 9,100 0 (0%) 500 4.55 0 0 9,100 10,000 8,200
09/07/2026 9,100 0 (0%) 302 2.77 0 0 9,100 10,000 8,200
08/07/2026 9,100 0.1 (1.11%) 966 8.71 0 0 9,000 9,900 8,100
07/07/2026 9,000 0 (0%) 994 8.95 0 0 9,000 9,900 8,100
06/07/2026 9,000 0 (0%) 3,419 30.41 0 0 9,000 9,900 8,100
03/07/2026 9,000 -0.2 (-2.17%) 1,610 14.58 0 0 9,200 10,100 8,300
02/07/2026 9,200 0.2 (2.22%) 238 2.17 0 0 9,000 9,900 8,100
01/07/2026 9,000 -0.3 (-3.23%) 7,264 65.89 0 0 9,300 10,200 8,400
30/06/2026 9,300 0 (0%) 1,428 13.33 0 0 9,300 10,200 8,400
29/06/2026 9,300 -0.1 (-1.06%) 6,601 61.77 0 0 9,400 10,300 8,500
26/06/2026 9,400 0 (0%) 200 1.88 0 0 9,400 10,300 8,500
25/06/2026 9,400 0.2 (2.17%) 2,200 20.41 0 0 9,200 10,100 8,300
24/06/2026 9,200 -0.5 (-5.15%) 2,100 19.29 0 0 9,700 10,600 8,800
23/06/2026 9,700 -0.1 (-1.02%) 1,267 11.74 0 0 9,800 10,700 8,900
22/06/2026 9,800 0 (0%) 5,238 50.32 0 0 9,800 10,700 8,900
19/06/2026 9,800 -0.1 (-1.01%) 1,520 14.97 0 0 9,900 10,800 9,000
18/06/2026 9,900 -0.3 (-2.94%) 6,090 57.93 0 0 10,200 11,200 9,200
17/06/2026 10,200 0 (0%) 4,804 48.99 0 0 10,200 11,200 9,200
16/06/2026 10,200 0 (0%) 880 8.96 0 0 10,200 11,200 9,200
15/06/2026 10,200 0.1 (0.99%) 1,198 12.22 0 0 10,100 11,100 9,100
12/06/2026 10,100 -0.3 (-2.88%) 3,220 32.58 0 0 10,400 11,400 9,400
11/06/2026 10,400 0 (0%) 526 5.46 0 0 10,400 11,400 9,400
10/06/2026 10,400 0.3 (2.97%) 2,253 22.79 0 0 10,100 11,100 9,100
09/06/2026 10,100 -0.5 (-4.72%) 3,259 33.07 0 0 10,600 11,600 9,600
08/06/2026 10,600 -0.2 (-1.85%) 636 6.77 0 0 10,800 11,800 9,800
05/06/2026 10,800 0.2 (1.89%) 1,600 17.02 0 0 10,600 11,600 9,600
04/06/2026 10,600 0.5 (4.95%) 407 4.3 0 0 10,100 11,100 9,100
03/06/2026 10,100 -0.6 (-5.61%) 1,909 19.87 0 0 10,700 11,700 9,700
02/06/2026 10,700 -0.1 (-0.93%) 312 3.34 0 0 10,800 11,800 9,800
01/06/2026 10,800 0 (0%) 536 5.77 0 0 10,800 11,800 9,800
29/05/2026 10,800 -0.2 (-1.82%) 1,047 11.31 0 0 11,000 12,100 9,900
28/05/2026 11,000 0 (0%) 8,246 92.01 0 0 11,000 12,100 9,900
27/05/2026 11,000 0 (0%) 1,584 17.47 0 0 11,000 12,100 9,900
26/05/2026 11,000 0.3 (2.8%) 2,000 21.85 0 0 10,700 11,700 9,700
25/05/2026 10,700 -0.4 (-3.6%) 914 9.72 0 0 11,100 12,200 10,000
22/05/2026 11,100 0.3 (2.78%) 7,177 76.91 0 0 10,800 11,800 9,800
21/05/2026 10,800 -0.2 (-1.82%) 5,025 55.69 0 0 11,000 12,100 9,900
20/05/2026 11,000 -0.5 (-4.35%) 8,604 95.49 0 0 11,500 12,600 10,400
19/05/2026 11,500 0.1 (0.88%) 4,604 52.68 0 0 11,400 12,500 10,300
18/05/2026 11,400 -0.2 (-1.72%) 3,106 35.8 0 0 11,600 12,700 10,500
15/05/2026 11,600 -0.1 (-0.85%) 10,003 116.86 0 0 11,700 12,800 10,600
14/05/2026 11,700 -0.1 (-0.85%) 1,717 19.83 0 0 11,800 12,900 10,700
13/05/2026 11,800 0 (0%) 5,730 67.76 0 0 11,800 12,900 10,700
12/05/2026 11,800 -0.6 (-4.84%) 5,905 70.71 0 0 12,400 13,600 11,200
11/05/2026 12,400 0.1 (0.81%) 13,311 163.01 0 0 12,300 13,500 11,100
08/05/2026 12,300 -1 (-7.52%) 17,372 218.19 0 0 13,300 14,600 12,000
07/05/2026 13,300 -0.4 (-2.92%) 4,689 64.36 0 0 13,700 15,000 12,400
06/05/2026 13,700 0.5 (3.79%) 28,719 359.99 0 0 13,200 14,500 11,900
05/05/2026 13,200 -1.4 (-9.59%) 26,252 346.9 0 0 14,600 16,000 13,200
04/05/2026 14,600 -1.6 (-9.88%) 21,967 322.58 0 0 16,200 17,800 14,600
29/04/2026 16,200 -1.7 (-9.5%) 24,697 415.11 0 0 17,900 19,600 16,200
28/04/2026 26,900 2.4 (9.8%) 96,694 2,532.58 0 0 24,500 26,900 22,100
24/04/2026 24,500 -2.7 (-9.93%) 45,884 1,164.12 0 0 27,200 29,900 24,500
23/04/2026 27,200 -0.2 (-0.73%) 26,176 700.5 0 0 27,400 30,100 24,700
22/04/2026 27,400 -2.5 (-8.36%) 34,535 950.95 0 0 29,900 32,800 27,000
21/04/2026 29,900 0 (0%) 33,198 1,003.77 0 0 29,900 32,800 27,000
20/04/2026 29,900 2.5 (9.12%) 157,954 4,620.53 0 0 27,400 30,100 24,700
17/04/2026 27,400 0 (0%) 56,696 1,564.48 0 0 27,400 30,100 24,700
16/04/2026 27,400 -0.4 (-1.44%) 18,901 505.19 0 0 27,800 30,500 25,100
15/04/2026 27,800 -0.4 (-1.42%) 6,100 166.85 0 0 28,200 31,000 25,400
14/04/2026 28,200 2.3 (8.88%) 34,504 974.8 0 0 25,900 28,400 23,400
13/04/2026 25,900 0.9 (3.6%) 429 10.77 0 0 25,000 27,500 22,500
10/04/2026 25,000 1.6 (6.84%) 24,407 585.24 0 0 23,400 25,700 21,100
09/04/2026 23,400 0.9 (4%) 312 7.3 0 0 22,500 24,700 20,300
08/04/2026 22,500 -0.6 (-2.6%) 9,338 210.25 0 0 23,100 25,400 20,800
07/04/2026 23,100 -1.9 (-7.6%) 4,207 99.47 0 0 25,000 27,500 22,500
06/04/2026 25,000 0.8 (3.31%) 904 22.52 0 0 24,200 26,600 21,800

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