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 13,250 0.05 (0.38%) 3,800 50.19 0 0 13,200 14,100 12,300
02/10/2026 13,200 -0.7 (-5.04%) 4,100 56.14 0 0 13,900 14,850 12,950
01/10/2026 13,900 0.1 (0.72%) 200 2.78 0 0 13,800 14,750 12,850
30/09/2026 13,800 0.15 (1.1%) 13,700 187.34 0 0 13,650 14,600 12,700
29/09/2026 13,650 0.05 (0.37%) 5,500 73.98 0 0 13,600 14,550 12,650
28/09/2026 13,600 -0.55 (-3.89%) 5,100 69.05 0 0 14,150 15,100 13,200
25/09/2026 14,150 -0.1 (-0.7%) 35,800 504.96 0 0 14,250 15,200 13,300
24/09/2026 14,250 -0.25 (-1.72%) 3,800 54.72 0 0 14,500 15,500 13,500
23/09/2026 14,500 -0.3 (-2.03%) 4,300 62.58 0 0 14,800 15,800 13,800
22/09/2026 14,800 -0.2 (-1.33%) 10,000 148.79 0 0 15,000 16,050 13,950
21/09/2026 15,000 -0.3 (-1.96%) 32,800 495.06 0 0 15,300 16,350 14,250
18/09/2026 15,300 -0.1 (-0.65%) 3,700 56.77 0 0 15,400 16,450 14,350
17/09/2026 15,400 -0.15 (-0.96%) 13,000 200.91 0 0 15,550 16,600 14,500
16/09/2026 15,550 -0.05 (-0.32%) 6,000 93.29 0 0 15,600 16,650 14,550
15/09/2026 15,600 -0.1 (-0.64%) 14,300 224.03 0 0 15,700 16,750 14,650
14/09/2026 15,700 0.05 (0.32%) 26,700 418.61 0 0 15,650 16,700 14,600
11/09/2026 15,650 0 (0%) 33,900 530.52 0 0 15,650 16,700 14,600
10/09/2026 15,650 0 (0%) 62,600 978.04 0 0 15,650 16,700 14,600
09/09/2026 15,650 0.05 (0.32%) 55,100 860.21 0 0 15,600 16,650 14,550
08/09/2026 15,600 0.15 (0.97%) 59,000 915.25 0 0 15,450 16,500 14,400
07/09/2026 15,450 0 (0%) 52,400 810.02 0 0 15,450 16,500 14,400
04/09/2026 15,450 0.05 (0.32%) 56,800 874.87 0 0 15,400 16,450 14,350
03/09/2026 15,400 -0.05 (-0.32%) 79,500 1,219.86 0 0 15,450 16,500 14,400
28/08/2026 15,450 0 (0%) 64,600 997.75 0 0 15,450 16,500 14,400
27/08/2026 15,450 0.05 (0.32%) 70,800 1,092.69 0 0 15,400 16,450 14,350
26/08/2026 15,400 -0.05 (-0.32%) 67,600 1,041.79 0 0 15,450 16,500 14,400
25/08/2026 15,450 -0.1 (-0.64%) 75,000 1,160.99 0 0 15,550 16,600 14,500
24/08/2026 15,550 0.05 (0.32%) 71,000 1,103.85 0 0 15,500 16,550 14,450
21/08/2026 15,500 0 (0%) 78,200 1,213.54 0 0 15,500 16,550 14,450
20/08/2026 15,500 0.05 (0.32%) 87,600 1,356.41 0 0 15,450 16,500 14,400
19/08/2026 15,450 0 (0%) 83,100 1,280.87 0 0 15,450 16,500 14,400
18/08/2026 15,450 0.1 (0.65%) 89,000 1,371.86 0 0 15,350 16,400 14,300
17/08/2026 15,350 0.05 (0.33%) 73,700 1,128.74 0 0 15,300 16,350 14,250
14/08/2026 15,300 -0.05 (-0.33%) 80,200 1,226.09 0 0 15,350 16,400 14,300
13/08/2026 15,350 -0.15 (-0.97%) 104,200 1,593.21 0 0 15,500 16,550 14,450
12/08/2026 15,500 -0.05 (-0.32%) 81,600 1,262.43 0 0 15,550 16,600 14,500
11/08/2026 15,550 0 (0%) 81,900 1,273.18 0 0 15,550 16,600 14,500
10/08/2026 15,550 0 (0%) 84,300 1,306.08 0 0 15,550 16,600 14,500
07/08/2026 15,550 0.05 (0.32%) 81,700 1,266.68 0 0 15,500 16,550 14,450
06/08/2026 15,500 -0.1 (-0.64%) 90,700 1,406.67 0 0 15,600 16,650 14,550
05/08/2026 15,600 -0.05 (-0.32%) 81,600 1,275.29 0 0 15,650 16,700 14,600
04/08/2026 15,650 0.1 (0.64%) 100,300 1,563.53 0 0 15,550 16,600 14,500
03/08/2026 15,550 0.05 (0.32%) 93,100 1,447.21 0 0 15,500 16,550 14,450
31/07/2026 15,500 0.2 (1.31%) 101,000 1,561.77 0 0 15,300 16,350 14,250
30/07/2026 15,300 0.25 (1.66%) 90,300 1,358.24 0 0 15,050 16,100 14,000
29/07/2026 15,050 -0.05 (-0.33%) 76,200 1,148.91 0 0 15,100 16,150 14,050
28/07/2026 15,100 -0.1 (-0.66%) 51,800 781.6 0 0 15,200 16,250 14,150
27/07/2026 15,200 0.2 (1.33%) 43,700 663.46 0 0 15,000 16,050 13,950
24/07/2026 15,000 -0.3 (-1.96%) 56,400 860.72 0 0 15,300 16,350 14,250
23/07/2026 15,300 0.1 (0.66%) 59,200 903.12 0 0 15,200 16,250 14,150
22/07/2026 15,200 -0.05 (-0.33%) 45,600 691.42 0 0 15,250 16,300 14,200
21/07/2026 15,250 -0.05 (-0.33%) 74,700 1,140.04 0 0 15,300 16,350 14,250
20/07/2026 15,300 -0.1 (-0.65%) 23,000 353.46 0 0 15,400 16,450 14,350
17/07/2026 15,400 0 (0%) 108,300 1,664.05 0 0 15,400 16,450 14,350
16/07/2026 15,400 0 (0%) 147,200 2,255.73 0 0 15,400 16,450 14,350
15/07/2026 15,400 0.05 (0.33%) 71,800 1,097.91 0 0 15,350 16,400 14,300
14/07/2026 15,350 0 (0%) 71,100 1,088.24 0 0 15,350 16,400 14,300
13/07/2026 15,350 0 (0%) 83,800 1,281.75 0 0 15,350 16,400 14,300
10/07/2026 15,350 -0.05 (-0.32%) 69,100 1,059.23 0 0 15,400 16,450 14,350
09/07/2026 15,400 -0.05 (-0.32%) 52,700 809.9 0 0 15,450 16,500 14,400
08/07/2026 15,450 0.05 (0.32%) 142,600 2,187.21 0 0 15,400 16,450 14,350
07/07/2026 15,400 0.1 (0.65%) 62,300 955.49 0 0 15,300 16,350 14,250
06/07/2026 15,300 -0.05 (-0.33%) 53,500 815.71 0 0 15,350 16,400 14,300
03/07/2026 15,350 -0.15 (-0.97%) 84,600 1,303.72 0 0 15,500 16,550 14,450
02/07/2026 15,500 0 (0%) 87,600 1,357.97 0 0 15,500 16,550 14,450
01/07/2026 15,500 0.1 (0.65%) 80,600 1,244.82 0 0 15,400 16,450 14,350
30/06/2026 15,400 0 (0%) 89,900 1,380.16 0 0 15,400 16,450 14,350
29/06/2026 15,400 0.1 (0.65%) 101,900 1,572.69 0 0 15,300 16,350 14,250
26/06/2026 15,300 0.05 (0.33%) 59,800 914.64 0 0 15,250 16,300 14,200
25/06/2026 15,250 0 (0%) 59,900 914.44 0 0 15,250 16,300 14,200
24/06/2026 15,250 -0.05 (-0.33%) 90,700 1,387.33 0 0 15,300 16,350 14,250
23/06/2026 15,300 0.4 (2.68%) 187,500 2,796.55 0 0 14,900 15,900 13,900
22/06/2026 14,900 -1.1 (-6.88%) 118,400 1,862.97 0 0 16,000 17,100 14,900
19/06/2026 16,000 -0.25 (-1.54%) 103,200 1,653.32 0 0 16,250 17,350 15,150
18/06/2026 16,250 1.05 (6.91%) 406,900 6,494.94 0 0 15,200 16,250 14,150
17/06/2026 15,200 0 (0%) 92,600 1,401.88 0 0 15,200 16,250 14,150
16/06/2026 15,200 0 (0%) 101,100 1,533.53 0 0 15,200 16,250 14,150
15/06/2026 15,200 0 (0%) 95,500 1,451.53 0 0 15,200 16,250 14,150
12/06/2026 15,200 0.1 (0.66%) 102,800 1,559.24 0 0 15,100 16,150 14,050
11/06/2026 15,100 0 (0%) 93,300 1,414.96 0 0 15,100 16,150 14,050
10/06/2026 15,100 -0.05 (-0.33%) 117,100 1,776.82 0 0 15,150 16,200 14,100
09/06/2026 15,150 -0.1 (-0.66%) 100,300 1,531.41 0 0 15,250 16,300 14,200
08/06/2026 15,250 0.05 (0.33%) 104,900 1,594.39 0 0 15,200 16,250 14,150
05/06/2026 15,200 0.1 (0.66%) 103,000 1,557.04 0 0 15,100 16,150 14,050
04/06/2026 15,100 0.05 (0.33%) 74,400 1,116.83 0 0 15,050 16,100 14,000
03/06/2026 15,050 -0.1 (-0.66%) 107,000 1,606.3 0 0 15,150 16,200 14,100
02/06/2026 15,150 -0.05 (-0.33%) 90,200 1,361.98 0 0 15,200 16,250 14,150
01/06/2026 15,200 -0.1 (-0.65%) 103,300 1,569.81 0 0 15,300 16,350 14,250
29/05/2026 15,300 0.1 (0.66%) 100,100 1,523.03 0 0 15,200 16,250 14,150
28/05/2026 15,200 -0.1 (-0.65%) 111,900 1,698.16 0 0 15,300 16,350 14,250
27/05/2026 15,300 -0.1 (-0.65%) 93,100 1,433.61 0 0 15,400 16,450 14,350
26/05/2026 15,900 0.2 (1.27%) 157,400 2,471.9 0 0 15,700 16,750 14,650
25/05/2026 15,700 -0.1 (-0.63%) 120,200 1,903.82 0 0 15,800 16,900 14,700
22/05/2026 15,800 0.1 (0.64%) 111,900 1,758.35 0 0 15,700 16,750 14,650
21/05/2026 15,700 0.3 (1.95%) 137,400 2,136.98 0 0 15,400 16,450 14,350
20/05/2026 15,400 0.05 (0.33%) 113,700 1,753.1 0 0 15,350 16,400 14,300
19/05/2026 15,350 0.05 (0.33%) 108,300 1,658.45 0 0 15,300 16,350 14,250
18/05/2026 15,300 -0.1 (-0.65%) 121,500 1,864.9 0 0 15,400 16,450 14,350
15/05/2026 15,400 0 (0%) 106,300 1,640.41 0 0 15,400 16,450 14,350
14/05/2026 15,400 0.05 (0.33%) 111,900 1,719.58 0 0 15,350 16,400 14,300
13/05/2026 15,350 0.05 (0.33%) 120,500 1,845.43 0 0 15,300 16,350 14,250
12/05/2026 15,300 0 (0%) 74,200 1,132.17 0 0 15,300 16,350 14,250
11/05/2026 15,300 0 (0%) 110,500 1,688.42 0 0 15,300 16,350 14,250
08/05/2026 15,300 0 (0%) 101,800 1,559.07 0 0 15,300 16,350 14,250
07/05/2026 15,300 -0.1 (-0.65%) 103,200 1,576.39 0 0 15,400 16,450 14,350
06/05/2026 15,400 -0.2 (-1.28%) 119,900 1,855.06 0 0 15,600 16,650 14,550
05/05/2026 15,600 -0.25 (-1.58%) 151,200 2,370.3 0 0 15,850 16,950 14,750
04/05/2026 15,850 -0.1 (-0.63%) 136,700 2,172.39 0 0 15,950 17,050 14,850
29/04/2026 15,950 0 (0%) 186,600 2,970.45 0 0 15,950 17,050 14,850
28/04/2026 15,950 0.45 (2.9%) 245,300 3,903.53 0 0 15,500 16,550 14,450
24/04/2026 15,500 0.3 (1.97%) 122,200 1,867.15 0 0 15,200 16,250 14,150
23/04/2026 15,200 -0.1 (-0.65%) 121,000 1,836.31 0 0 15,300 16,350 14,250
22/04/2026 15,300 -0.2 (-1.29%) 125,100 1,922.04 0 0 15,500 16,550 14,450
21/04/2026 15,500 -0.1 (-0.64%) 106,100 1,641.73 0 0 15,600 16,650 14,550
20/04/2026 15,600 0.2 (1.3%) 117,600 1,825.86 0 0 15,400 16,450 14,350
17/04/2026 15,400 0 (0%) 105,800 1,625.38 0 0 15,400 16,450 14,350
16/04/2026 15,400 0 (0%) 117,300 1,794.55 0 0 15,400 16,450 14,350
15/04/2026 15,400 0 (0%) 88,500 1,366.55 0 0 15,400 16,450 14,350
14/04/2026 15,400 0.1 (0.65%) 62,600 962.77 0 0 15,300 16,350 14,250
13/04/2026 15,300 0 (0%) 102,500 1,555.06 0 0 15,300 16,350 14,250
10/04/2026 15,300 0.05 (0.33%) 100,200 1,531.02 0 0 15,250 16,300 14,200
09/04/2026 15,250 -0.05 (-0.33%) 102,400 1,558.22 0 0 15,300 16,350 14,250
08/04/2026 15,300 0.5 (3.38%) 100,100 1,518.32 0 0 14,800 15,800 13,800
07/04/2026 14,800 0 (0%) 63,300 936.52 0 0 14,800 15,800 13,800
06/04/2026 14,800 -0.5 (-3.27%) 72,600 1,089.25 0 0 15,300 16,350 14,250

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