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 11,800 0 (0%) 6,852 80.5 0 0 11,800 13,500 10,100
01/10/2026 11,800 0.2 (1.72%) 9,501 111.68 0 0 11,600 13,300 9,900
30/09/2026 11,800 0 (0%) 21,624 251.54 0 0 11,800 13,500 10,100
29/09/2026 11,800 0 (0%) 7,857 92.55 0 0 11,800 13,500 10,100
28/09/2026 11,900 0 (0%) 26,709 315.57 0 0 11,900 13,600 10,200
25/09/2026 11,900 -0.1 (-0.83%) 4,648 55.43 0 0 12,000 13,800 10,200
24/09/2026 12,100 0.1 (0.83%) 5,500 66.07 0 0 12,000 13,800 10,200
23/09/2026 12,000 0 (0%) 5,306 63.69 0 0 12,000 13,800 10,200
22/09/2026 12,000 -0.1 (-0.83%) 6,292 75.75 1,210 12.46 12,100 13,900 10,300
21/09/2026 12,100 0 (0%) 5,724 69.27 0 0 12,100 13,900 10,300
18/09/2026 12,200 0.3 (2.52%) 1,978 23.91 0 0 11,900 13,600 10,200
17/09/2026 12,000 -0.2 (-1.64%) 10,117 120.85 0 0 12,200 14,000 10,400
16/09/2026 12,200 -0.2 (-1.61%) 2,780 33.88 0 0 12,400 14,200 10,600
15/09/2026 12,300 0.3 (2.5%) 1,700 21 0 0 12,000 13,800 10,200
14/09/2026 12,000 0 (0%) 5,777 69.08 0 0 12,000 13,800 10,200
11/09/2026 11,900 -0.2 (-1.65%) 30,564 366.95 0 0 12,100 13,900 10,300
10/09/2026 12,200 -0.1 (-0.81%) 8,221 99.64 0 0 12,300 14,100 10,500
09/09/2026 12,300 0 (0%) 7,117 87.21 0 0 12,300 14,100 10,500
08/09/2026 12,200 0 (0%) 3,570 43.85 0 0 12,200 14,000 10,400
07/09/2026 12,200 0 (0%) 8,211 99.93 0 0 12,200 14,000 10,400
04/09/2026 12,100 -0.3 (-2.42%) 2,825 34.42 0 0 12,400 14,200 10,600
03/09/2026 12,400 -0.1 (-0.8%) 9,295 115.12 0 0 12,500 14,300 10,700
28/08/2026 12,500 0.1 (0.81%) 41,445 516.84 0 0 12,400 14,200 10,600
27/08/2026 12,300 -0.2 (-1.6%) 5,902 73. 0 0 12,500 14,300 10,700
26/08/2026 12,500 0 (0%) 12,491 156.6 0 0 12,500 14,300 10,700
25/08/2026 12,500 0 (0%) 3,359 41.85 0 0 12,500 14,300 10,700
24/08/2026 12,500 0.1 (0.81%) 8,724 108.75 0 0 12,400 14,200 10,600
21/08/2026 12,400 0.1 (0.81%) 9,720 120.29 0 0 12,300 14,100 10,500
20/08/2026 12,200 -0.3 (-2.4%) 4,111 50.52 0 0 12,500 14,300 10,700
19/08/2026 12,400 0 (0%) 2,514 31.35 0 0 12,400 14,200 10,600
18/08/2026 12,400 -0.1 (-0.8%) 14,319 177.63 0 0 12,500 14,300 10,700
17/08/2026 12,400 -0.1 (-0.8%) 2,692 33.54 0 0 12,500 14,300 10,700
14/08/2026 12,500 -0.1 (-0.79%) 5,356 67.13 0 0 12,600 14,400 10,800
13/08/2026 12,600 0 (0%) 10,035 126.62 0 0 12,600 14,400 10,800
12/08/2026 12,600 0 (0%) 11,550 145.54 0 0 12,600 14,400 10,800
11/08/2026 12,500 0 (0%) 17,200 217.23 0 0 12,500 14,300 10,700
10/08/2026 12,600 0.1 (0.8%) 15,700 196.69 0 0 12,500 14,300 10,700
07/08/2026 12,500 0.2 (1.63%) 7,305 91.33 0 0 12,300 14,100 10,500
06/08/2026 12,600 0 (0%) 13,693 169.07 0 0 12,600 14,400 10,800
05/08/2026 12,600 0 (0%) 4,979 62.78 0 0 12,600 14,400 10,800
04/08/2026 12,400 -0.1 (-0.8%) 26,558 335.45 0 0 12,500 14,300 10,700
03/08/2026 12,700 0.5 (4.1%) 23,645 296.37 0 0 12,200 14,000 10,400
31/07/2026 12,200 0.4 (3.39%) 18,757 228.82 0 0 11,800 13,500 10,100
30/07/2026 12,100 0.3 (2.54%) 16,740 198.37 0 0 11,800 13,500 10,100
29/07/2026 11,900 -0.1 (-0.83%) 10,341 121.78 0 0 12,000 13,800 10,200
28/07/2026 12,000 0 (0%) 13,924 166.45 0 0 12,000 13,800 10,200
27/07/2026 12,100 0.4 (3.42%) 13,078 156.56 0 0 11,700 13,400 10,000
24/07/2026 12,000 0 (0%) 27,910 325.88 0 0 12,000 13,800 10,200
23/07/2026 12,000 0 (0%) 10,723 128.26 0 0 12,000 13,800 10,200
22/07/2026 12,000 -0.2 (-1.64%) 25,352 304.78 0 0 12,200 14,000 10,400
21/07/2026 12,200 -0.3 (-2.4%) 23,006 280.06 0 0 12,500 14,300 10,700
20/07/2026 12,500 -0.4 (-3.1%) 38,520 481.02 0 0 12,900 14,800 11,000
17/07/2026 12,900 0 (0%) 2,492 32.13 0 0 12,900 14,800 11,000
16/07/2026 13,100 0.1 (0.77%) 18,265 235.88 0 0 13,000 14,900 11,100
15/07/2026 13,000 0 (0%) 10,141 131.9 0 0 13,000 14,900 11,100
14/07/2026 13,200 0.2 (1.54%) 9,636 125.67 0 0 13,000 14,900 11,100
13/07/2026 13,000 -0.2 (-1.52%) 18,454 240.79 0 0 13,200 15,100 11,300
10/07/2026 13,400 -0.1 (-0.74%) 24,609 325.03 0 0 13,500 15,500 11,500
09/07/2026 13,400 -0.1 (-0.74%) 11,199 150.79 0 0 13,500 15,500 11,500
08/07/2026 13,500 -0.1 (-0.74%) 9,702 130.62 0 0 13,600 15,600 11,600
07/07/2026 13,600 -0.2 (-1.45%) 11,539 157.39 0 0 13,800 15,800 11,800
06/07/2026 13,700 -0.1 (-0.72%) 9,832 135.25 0 0 13,800 15,800 11,800
03/07/2026 13,800 -0.1 (-0.72%) 18,023 249.18 0 0 13,900 15,900 11,900
02/07/2026 13,900 0 (0%) 12,627 175.56 0 0 13,900 15,900 11,900
01/07/2026 14,000 0.3 (2.19%) 17,521 243.2 0 0 13,700 15,700 11,700
30/06/2026 13,800 0.1 (0.73%) 8,005 109.46 0 0 13,700 15,700 11,700
29/06/2026 13,700 -0.1 (-0.72%) 24,243 332.01 0 0 13,800 15,800 11,800
26/06/2026 14,000 -0.1 (-0.71%) 8,912 122.84 0 0 14,100 16,200 12,000
25/06/2026 14,000 0.1 (0.72%) 43,311 608.9 0 0 13,900 15,900 11,900
24/06/2026 14,900 -0.1 (-0.67%) 40,636 604.59 0 0 15,000 17,200 12,800
23/06/2026 15,000 0 (0%) 21,118 317.04 0 0 15,000 17,200 12,800
22/06/2026 14,800 -0.2 (-1.33%) 28,033 420.59 0 0 15,000 17,200 12,800
19/06/2026 14,900 -0.1 (-0.67%) 30,120 451.81 0 0 15,000 17,200 12,800
18/06/2026 15,000 0 (0%) 39,716 596.17 0 0 15,000 17,200 12,800
17/06/2026 15,000 0 (0%) 22,685 340.27 0 0 15,000 17,200 12,800
16/06/2026 14,900 0.1 (0.68%) 22,759 340.45 0 0 14,800 17,000 12,600
15/06/2026 14,900 0.4 (2.76%) 19,484 287.73 0 0 14,500 16,600 12,400
12/06/2026 14,600 0.1 (0.69%) 4,214 61.06 0 0 14,500 16,600 12,400
11/06/2026 14,400 -0.1 (-0.69%) 11,668 169.2 0 0 14,500 16,600 12,400
10/06/2026 14,600 0.2 (1.39%) 4,510 65.41 0 0 14,400 16,500 12,300
09/06/2026 14,300 -0.2 (-1.38%) 14,400 207.92 0 0 14,500 16,600 12,400
08/06/2026 14,500 -0.1 (-0.68%) 20,271 293.19 0 0 14,600 16,700 12,500
05/06/2026 14,600 0 (0%) 16,820 244.79 0 0 14,600 16,700 12,500
04/06/2026 14,600 0 (0%) 9,320 135.78 0 0 14,600 16,700 12,500
03/06/2026 14,600 0 (0%) 20,199 294.38 0 0 14,600 16,700 12,500
02/06/2026 14,600 -0.2 (-1.35%) 22,660 331.35 0 0 14,800 17,000 12,600
01/06/2026 14,600 -0.1 (-0.68%) 12,801 189.03 0 0 14,700 16,900 12,500
29/05/2026 14,700 0.2 (1.38%) 4,942 72.43 0 0 14,500 16,600 12,400
28/05/2026 14,600 0 (0%) 36,224 526.27 0 0 14,600 16,700 12,500
27/05/2026 14,600 -0.2 (-1.35%) 45,447 663.43 0 0 14,800 17,000 12,600
26/05/2026 14,700 -0.1 (-0.68%) 13,080 193.17 0 0 14,800 17,000 12,600
25/05/2026 14,800 -0.1 (-0.67%) 15,611 231.28 0 0 14,900 17,100 12,700
22/05/2026 14,900 -0.1 (-0.67%) 30,066 446.54 0 0 15,000 17,200 12,800
21/05/2026 15,000 0 (0%) 10,421 156.12 0 0 15,000 17,200 12,800
20/05/2026 15,100 -0.3 (-1.95%) 18,987 284.47 0 0 15,400 17,700 13,100
19/05/2026 15,200 0.3 (2.01%) 39,443 605.51 0 0 14,900 17,100 12,700
18/05/2026 15,000 0 (0%) 11,189 167.18 0 0 15,000 17,200 12,800
15/05/2026 15,000 -0.1 (-0.66%) 10,036 150.05 0 0 15,100 17,300 12,900
14/05/2026 15,100 0.2 (1.34%) 5,600 84.6 0 0 14,900 17,100 12,700
13/05/2026 15,200 0.4 (2.7%) 10,410 155.64 0 0 14,800 17,000 12,600
12/05/2026 14,800 -0.1 (-0.67%) 22,806 338.2 0 0 14,900 17,100 12,700
11/05/2026 14,800 -0.1 (-0.67%) 14,162 210.48 0 0 14,900 17,100 12,700
08/05/2026 14,900 -0.1 (-0.67%) 20,111 299.31 0 0 15,000 17,200 12,800
07/05/2026 15,000 0 (0%) 56,602 850.42 0 0 15,000 17,200 12,800
06/05/2026 15,100 0.1 (0.67%) 26,520 398.51 0 0 15,000 17,200 12,800
05/05/2026 15,200 0 (0%) 16,121 242.13 0 0 15,200 17,400 13,000
04/05/2026 15,100 0 (0%) 28,946 438.57 0 0 15,100 17,300 12,900
29/04/2026 15,300 0 (0%) 43,700 660.08 0 0 15,300 17,500 13,100
28/04/2026 15,100 -0.2 (-1.31%) 52,581 803.97 0 0 15,300 17,500 13,100
24/04/2026 15,600 -0.1 (-0.64%) 53,015 810.11 0 0 15,700 18,000 13,400
23/04/2026 15,900 0.2 (1.27%) 15,900 250.12 0 0 15,700 18,000 13,400
22/04/2026 15,600 -0.2 (-1.27%) 42,246 661.59 0 0 15,800 18,100 13,500
21/04/2026 15,900 0 (0%) 20,447 323.17 0 0 15,900 18,200 13,600
20/04/2026 15,900 0 (0%) 21,460 341.02 0 0 15,900 18,200 13,600
17/04/2026 16,000 0.1 (0.63%) 23,605 376.21 0 0 15,900 18,200 13,600
16/04/2026 15,900 -0.1 (-0.63%) 18,700 297.15 0 0 16,000 18,400 13,600
15/04/2026 16,100 0.1 (0.63%) 25,866 414.54 0 0 16,000 18,400 13,600
14/04/2026 16,000 0 (0%) 18,440 295.61 0 0 16,000 18,400 13,600
13/04/2026 15,900 -0.1 (-0.63%) 15,493 247.56 0 0 16,000 18,400 13,600
10/04/2026 16,000 0 (0%) 13,243 211.96 0 0 16,000 18,400 13,600
09/04/2026 15,900 -0.3 (-1.85%) 10,231 163.61 0 0 16,200 18,600 13,800
08/04/2026 16,300 0.5 (3.16%) 24,037 390.29 0 0 15,800 18,100 13,500
07/04/2026 15,800 -0.2 (-1.25%) 10,605 167.49 0 0 16,000 18,400 13,600
06/04/2026 15,900 -0.1 (-0.63%) 3,720 59.34 0 0 16,000 18,400 13,600
03/04/2026 15,800 -0.3 (-1.86%) 7,860 125.83 0 0 16,100 18,500 13,700

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