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 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
01/10/2026 16,300 0.8 (5.16%) 100 1.63 0 0 15,500 16,550 14,450
30/09/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
29/09/2026 15,500 0.05 (0.32%) 38,300 593.65 0 0 15,450 16,500 14,400
28/09/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
25/09/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
24/09/2026 15,450 -0.05 (-0.32%) 1,000 15.54 0 0 15,500 16,550 14,450
23/09/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
22/09/2026 15,500 0 (0%) 100 1.55 0 0 15,500 16,550 14,450
21/09/2026 15,500 0.5 (3.33%) 25,800 399.91 0 0 15,000 16,050 13,950
18/09/2026 15,000 0.2 (1.35%) 6,200 95.48 0 0 14,800 15,800 13,800
17/09/2026 14,800 0 (0%) 100 1.48 0 0 14,800 15,800 13,800
16/09/2026 14,800 0.2 (1.37%) 500 7.38 0 0 14,600 15,600 13,600
15/09/2026 14,600 0 (0%) 0 0 0 0 14,600 15,600 13,600
14/09/2026 14,600 0 (0%) 100 1.46 0 0 14,600 15,600 13,600
11/09/2026 14,600 -0.55 (-3.63%) 100 1.46 0 0 15,150 16,200 14,100
10/09/2026 15,150 0.4 (2.71%) 200 3.03 0 0 14,750 15,750 13,750
09/09/2026 14,750 0.25 (1.72%) 300 4.46 0 0 14,500 15,500 13,500
08/09/2026 14,500 0 (0%) 1,300 18.88 0 0 14,500 15,500 13,500
07/09/2026 14,500 -0.9 (-5.84%) 100 1.45 0 0 15,400 16,450 14,350
04/09/2026 15,400 0 (0%) 2,700 41.58 0 0 15,400 16,450 14,350
03/09/2026 15,400 0 (0%) 100 1.54 0 0 15,400 16,450 14,350
28/08/2026 15,400 0 (0%) 300 4.71 0 0 15,400 16,450 14,350
27/08/2026 15,400 0 (0%) 400 6.16 0 0 15,400 16,450 14,350
26/08/2026 15,400 0.4 (2.67%) 1,100 16.82 0 0 15,000 16,050 13,950
25/08/2026 15,000 -0.5 (-3.23%) 100 1.5 0 0 15,500 16,550 14,450
24/08/2026 15,500 -0.85 (-5.2%) 200 3.1 0 0 16,350 17,450 15,250
21/08/2026 16,350 0.95 (6.17%) 100 1.64 0 0 15,400 16,450 14,350
20/08/2026 15,400 0.8 (5.48%) 600 9.28 0 0 14,600 15,600 13,600
19/08/2026 14,600 -0.75 (-4.89%) 100 1.46 0 0 15,350 16,400 14,300
18/08/2026 15,350 -0.1 (-0.65%) 18,400 282.69 0 0 15,450 16,500 14,400
17/08/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
14/08/2026 15,450 0.45 (3%) 17,500 270.07 0 0 15,000 16,050 13,950
13/08/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
12/08/2026 15,000 0 (0%) 1,100 16.5 0 0 15,000 16,050 13,950
11/08/2026 15,000 -0.35 (-2.28%) 400 6 0 0 15,350 16,400 14,300
10/08/2026 15,350 0 (0%) 100 1.54 0 0 15,350 16,400 14,300
07/08/2026 15,350 0 (0%) 0 0 0 0 15,350 16,400 14,300
06/08/2026 15,350 -0.1 (-0.65%) 5,200 80.14 0 0 15,450 16,500 14,400
05/08/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
04/08/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
03/08/2026 15,450 0.35 (2.32%) 300 4.52 0 0 15,100 16,150 14,050
31/07/2026 15,100 -0.55 (-3.51%) 5,200 78.1 0 0 15,650 16,700 14,600
30/07/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
29/07/2026 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
28/07/2026 15,650 -0.1 (-0.63%) 100 1.57 0 0 15,750 16,850 14,650
27/07/2026 15,750 0 (0%) 200 3.15 0 0 15,750 16,850 14,650
24/07/2026 15,750 -0.1 (-0.63%) 4,100 64.37 0 0 15,850 16,950 14,750
23/07/2026 15,850 0.85 (5.67%) 100 1.59 0 0 15,000 16,050 13,950
22/07/2026 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
21/07/2026 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
20/07/2026 15,000 -0.45 (-2.91%) 1,800 27 0 0 15,450 16,500 14,400
17/07/2026 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
16/07/2026 15,450 0.45 (3%) 200 3.09 0 0 15,000 16,050 13,950
15/07/2026 15,000 0 (0%) 500 7.5 0 0 15,000 16,050 13,950
14/07/2026 15,000 -0.5 (-3.23%) 900 13.5 0 0 15,500 16,550 14,450
13/07/2026 15,500 0 (0%) 0 0 0 0 15,500 16,550 14,450
10/07/2026 15,500 0.85 (5.8%) 2,000 31.19 0 0 14,650 15,650 13,650
09/07/2026 14,650 -0.55 (-3.62%) 400 6.04 0 0 15,200 16,250 14,150
08/07/2026 15,200 0 (0%) 1,600 24.73 0 0 15,200 16,250 14,150
07/07/2026 16,200 -0.1 (-0.61%) 900 14.56 0 0 16,300 17,400 15,200
06/07/2026 16,300 0.15 (0.93%) 1,600 25.98 0 0 16,150 17,250 15,050
03/07/2026 16,150 -0.05 (-0.31%) 3,900 63.18 0 0 16,200 17,300 15,100
02/07/2026 16,200 0.2 (1.25%) 2,600 42.01 0 0 16,000 17,100 14,900
01/07/2026 16,000 0 (0%) 5,600 91.43 0 0 16,000 17,100 14,900
30/06/2026 16,000 -0.35 (-2.14%) 7,400 118.89 0 0 16,350 17,450 15,250
29/06/2026 16,350 0 (0%) 100 1.64 0 0 16,350 17,450 15,250
26/06/2026 16,350 0 (0%) 3,700 60.47 0 0 16,350 17,450 15,250
25/06/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
24/06/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
23/06/2026 16,350 0.15 (0.93%) 100 1.64 0 0 16,200 17,300 15,100
22/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
19/06/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
18/06/2026 16,200 0.5 (3.18%) 100 1.62 0 0 15,700 16,750 14,650
17/06/2026 15,700 0.1 (0.64%) 4,300 67.43 0 0 15,600 16,650 14,550
16/06/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
15/06/2026 15,600 -0.3 (-1.89%) 1,200 18.72 0 0 15,900 17,000 14,800
12/06/2026 15,900 0.85 (5.65%) 6,500 100.2 0 0 15,050 16,100 14,000
11/06/2026 15,050 -0.85 (-5.35%) 100 1.51 0 0 15,900 17,000 14,800
10/06/2026 15,900 -0.55 (-3.34%) 300 4.77 0 0 16,450 17,600 15,300
09/06/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
08/06/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
05/06/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
04/06/2026 16,450 0.45 (2.81%) 100 1.65 0 0 16,000 17,100 14,900
03/06/2026 16,000 0.65 (4.23%) 2,000 32 0 0 15,350 16,400 14,300
02/06/2026 15,350 -1 (-6.12%) 100 1.54 0 0 16,350 17,450 15,250
01/06/2026 16,350 0 (0%) 3,500 57.16 0 0 16,350 17,450 15,250
29/05/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
28/05/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
27/05/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
26/05/2026 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
25/05/2026 16,350 0 (0%) 300 4.91 0 0 16,350 17,450 15,250
22/05/2026 16,350 0.8 (5.14%) 100 1.64 0 0 15,550 16,600 14,500
21/05/2026 15,550 0 (0%) 0 0 0 0 15,550 16,600 14,500
20/05/2026 15,550 0 (0%) 0 0 0 0 15,550 16,600 14,500
19/05/2026 15,550 -0.45 (-2.81%) 600 9.51 0 0 16,000 17,100 14,900
18/05/2026 16,000 0 (0%) 2,000 32 0 0 16,000 17,100 14,900
15/05/2026 16,000 0 (0%) 1,100 17.64 0 0 16,000 17,100 14,900
14/05/2026 16,000 -0.4 (-2.44%) 3,000 48.05 0 0 16,400 17,500 15,300
13/05/2026 16,400 -0.05 (-0.3%) 3,800 61.15 0 0 16,450 17,600 15,300
12/05/2026 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
11/05/2026 16,450 0.45 (2.81%) 200 3.25 0 0 16,000 17,100 14,900
08/05/2026 16,000 0.1 (0.63%) 1,100 17.58 0 0 15,900 17,000 14,800
07/05/2026 15,900 0 (0%) 1,200 19.08 1,651,850 24,612.57 15,900 17,000 14,800
06/05/2026 15,900 -0.05 (-0.31%) 1,200 19.1 0 0 15,950 17,050 14,850
05/05/2026 15,950 0.05 (0.31%) 200 3.11 0 0 15,900 17,000 14,800
04/05/2026 15,900 -0.1 (-0.63%) 12,100 191.39 0 0 16,000 17,100 14,900
29/04/2026 16,000 0 (0%) 6,700 107.15 0 0 16,000 17,100 14,900
28/04/2026 16,000 0 (0%) 900 14.4 0 0 16,000 17,100 14,900
24/04/2026 16,000 -0.1 (-0.62%) 7,700 123.2 0 0 16,100 17,200 15,000
23/04/2026 16,100 0.3 (1.9%) 12,500 200.7 0 0 15,800 16,900 14,700
22/04/2026 15,800 -0.2 (-1.25%) 1,700 27.14 0 0 16,000 17,100 14,900
21/04/2026 16,000 0 (0%) 8,000 128 0 0 16,000 17,100 14,900
20/04/2026 16,000 0.5 (3.23%) 700 11.22 0 0 15,500 16,550 14,450
17/04/2026 15,500 0.1 (0.65%) 100 1.55 0 0 15,400 16,450 14,350
16/04/2026 15,400 -0.6 (-3.75%) 600 9.54 0 0 16,000 17,100 14,900
15/04/2026 16,000 0 (0%) 9,500 152 0 0 16,000 17,100 14,900
14/04/2026 16,000 0 (0%) 3,200 51.2 0 0 16,000 17,100 14,900
13/04/2026 16,000 0 (0%) 1,300 20.8 0 0 16,000 17,100 14,900
10/04/2026 16,000 0 (0%) 1,600 25.6 0 0 16,000 17,100 14,900
09/04/2026 16,000 0 (0%) 5,600 89.6 0 0 16,000 17,100 14,900
08/04/2026 16,000 0 (0%) 3,200 51.2 0 0 16,000 17,100 14,900
07/04/2026 16,000 -0.2 (-1.23%) 16,000 257.26 0 0 16,200 17,300 15,100
06/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
03/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
02/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100

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