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 6,500 -0.1 (-1.52%) 38,200 249.11 0 0 6,600 7,500 5,700
01/10/2026 7,000 0.1 (1.45%) 10,463 72.9 0 0 6,900 7,900 5,900
30/09/2026 6,900 0 (0%) 9,400 64.66 0 0 6,900 7,900 5,900
29/09/2026 6,900 0.1 (1.47%) 51,500 353.91 0 0 6,800 7,800 5,800
28/09/2026 6,700 0.5 (8.06%) 4,830 32.65 0 0 6,200 7,100 5,300
25/09/2026 6,800 0 (0%) 38,838 241.16 0 0 6,800 7,800 5,800
24/09/2026 6,900 0 (0%) 24,000 163.33 0 0 6,900 7,900 5,900
23/09/2026 6,900 0 (0%) 10,996 75.53 0 0 6,900 7,900 5,900
22/09/2026 6,900 0 (0%) 36,303 250.42 0 0 6,900 7,900 5,900
21/09/2026 6,900 0 (0%) 16,302 112.31 0 0 6,900 7,900 5,900
18/09/2026 6,900 0.1 (1.47%) 10,410 71.65 0 0 6,800 7,800 5,800
17/09/2026 6,800 0 (0%) 11,800 80.24 0 0 6,800 7,800 5,800
16/09/2026 6,800 0.3 (4.62%) 37,985 258.96 0 0 6,500 7,400 5,600
15/09/2026 6,600 0.1 (1.54%) 13,791 88.64 0 0 6,500 7,400 5,600
14/09/2026 6,600 0.1 (1.54%) 41,124 266.37 0 0 6,500 7,400 5,600
11/09/2026 6,600 0 (0%) 11,391 73.81 0 0 6,600 7,500 5,700
10/09/2026 6,600 0 (0%) 3,300 21.76 0 0 6,600 7,500 5,700
09/09/2026 6,600 0 (0%) 4,493 29.48 0 0 6,600 7,500 5,700
08/09/2026 6,500 -0.1 (-1.52%) 7,745 51.28 0 0 6,600 7,500 5,700
07/09/2026 6,600 0 (0%) 8,670 57.22 0 0 6,600 7,500 5,700
04/09/2026 6,600 0.1 (1.54%) 5,757 36.57 0 0 6,500 7,400 5,600
03/09/2026 6,500 0 (0%) 80 0.45 0 0 6,500 7,400 5,600
28/08/2026 6,600 0.1 (1.54%) 2,758 17.06 0 0 6,500 7,400 5,600
27/08/2026 6,500 0 (0%) 1,126 7.24 0 0 6,500 7,400 5,600
26/08/2026 6,600 0.2 (3.13%) 2,500 16.18 0 0 6,400 7,300 5,500
25/08/2026 6,400 -0.1 (-1.54%) 1,100 7.02 0 0 6,500 7,400 5,600
24/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/08/2026 6,500 -0.1 (-1.52%) 6,163 40.06 0 0 6,600 7,500 5,700
20/08/2026 6,500 -0.1 (-1.52%) 4,600 30.17 0 0 6,600 7,500 5,700
19/08/2026 6,600 0 (0%) 8,005 52.83 0 0 6,600 7,500 5,700
18/08/2026 6,600 0.3 (4.76%) 28,402 186.32 0 0 6,300 7,200 5,400
17/08/2026 6,600 0.6 (10%) 45,400 284.24 0 0 6,000 6,900 5,100
14/08/2026 6,200 0.1 (1.64%) 15,948 96.43 0 0 6,100 7,000 5,200
13/08/2026 6,100 0 (0%) 6,065 37.35 0 0 6,100 7,000 5,200
12/08/2026 6,200 0.3 (5.08%) 26,794 163.66 0 0 5,900 6,700 5,100
11/08/2026 5,900 -0.1 (-1.67%) 7,682 45.37 0 0 6,000 6,900 5,100
10/08/2026 5,900 0 (0%) 3,700 22.04 0 0 5,900 6,700 5,100
07/08/2026 6,000 0.1 (1.69%) 1,333 7.88 0 0 5,900 6,700 5,100
06/08/2026 6,000 0 (0%) 14,200 83.8 0 0 6,000 6,900 5,100
05/08/2026 6,100 0.1 (1.67%) 6,800 40.81 0 0 6,000 6,900 5,100
04/08/2026 6,000 0 (0%) 1,900 11.4 0 0 6,000 6,900 5,100
03/08/2026 6,100 0.2 (3.39%) 12,903 76.78 0 0 5,900 6,700 5,100
31/07/2026 6,000 0 (0%) 41,900 247.81 0 0 6,000 6,900 5,100
30/07/2026 6,000 0 (0%) 33,905 203.16 0 0 6,000 6,900 5,100
29/07/2026 6,000 0 (0%) 11,652 69.46 0 0 6,000 6,900 5,100
28/07/2026 5,900 -0.1 (-1.67%) 26,800 160.59 0 0 6,000 6,900 5,100
27/07/2026 6,000 -0.2 (-3.23%) 3,500 21 0 0 6,200 7,100 5,300
24/07/2026 6,100 0.1 (1.67%) 2,003 12.42 0 0 6,000 6,900 5,100
23/07/2026 6,000 0.2 (3.45%) 47,341 281.72 0 0 5,800 6,600 5,000
22/07/2026 5,500 -0.7 (-11.29%) 4,300 25 0 0 6,200 7,100 5,300
21/07/2026 6,200 -0.1 (-1.59%) 9,015 55.95 0 0 6,300 7,200 5,400
20/07/2026 6,300 -0.1 (-1.56%) 4,795 30.14 0 0 6,400 7,300 5,500
17/07/2026 6,500 0.2 (3.17%) 7,600 48.36 0 0 6,300 7,200 5,400
16/07/2026 6,300 -0.1 (-1.56%) 9,001 57.09 0 0 6,400 7,300 5,500
15/07/2026 6,300 -0.2 (-3.08%) 3,301 21.12 0 0 6,500 7,400 5,600
14/07/2026 6,400 0 (0%) 3,765 24.33 0 0 6,400 7,300 5,500
13/07/2026 6,700 0 (0%) 6,901 43.88 0 0 6,700 7,700 5,700
10/07/2026 6,700 0 (0%) 10,100 67.67 0 0 6,700 7,700 5,700
09/07/2026 6,700 0 (0%) 2 0.01 0 0 6,700 7,700 5,700
08/07/2026 6,700 0 (0%) 1,854 12.47 0 0 6,700 7,700 5,700
07/07/2026 6,700 -0.2 (-2.9%) 1,200 8.04 0 0 6,900 7,900 5,900
06/07/2026 6,900 0 (0%) 2,300 15.86 0 0 6,900 7,900 5,900
03/07/2026 6,900 0.2 (2.99%) 6,200 42.83 0 0 6,700 7,700 5,700
02/07/2026 6,900 0.2 (2.99%) 32,064 215.16 0 0 6,700 7,700 5,700
01/07/2026 6,900 0.2 (2.99%) 3,400 22.8 0 0 6,700 7,700 5,700
30/06/2026 6,900 0.2 (2.99%) 7,536 50.73 0 0 6,700 7,700 5,700
29/06/2026 6,800 0 (0%) 12,200 81.78 0 0 6,800 7,800 5,800
26/06/2026 6,900 0.3 (4.55%) 21,300 144.82 0 0 6,600 7,500 5,700
25/06/2026 6,900 0.4 (6.15%) 19,309 127.51 0 0 6,500 7,400 5,600
24/06/2026 7,000 0.2 (2.94%) 13,766 90.03 0 0 6,800 7,800 5,800
23/06/2026 7,100 0.3 (4.41%) 32,992 222.88 0 0 6,800 7,800 5,800
22/06/2026 6,700 0.1 (1.52%) 18,601 126.16 0 0 6,600 7,500 5,700
19/06/2026 7,200 0.1 (1.41%) 6,510 42.83 0 0 7,100 8,100 6,100
18/06/2026 7,100 0.1 (1.43%) 605 4.15 0 0 7,000 8,000 6,000
17/06/2026 7,000 -0.1 (-1.41%) 7,796 54.12 0 0 7,100 8,100 6,100
16/06/2026 7,100 0.2 (2.9%) 500 3.55 0 0 6,900 7,900 5,900
15/06/2026 7,100 0 (0%) 2,596 17.97 0 0 7,100 8,100 6,100
12/06/2026 7,100 0 (0%) 618 4.39 0 0 7,100 8,100 6,100
11/06/2026 6,900 -0.2 (-2.82%) 1,495 10.08 0 0 7,100 8,100 6,100
10/06/2026 7,100 -0.1 (-1.39%) 1,300 9.23 0 0 7,200 8,200 6,200
09/06/2026 7,200 0.1 (1.41%) 2,663 19.08 0 0 7,100 8,100 6,100
08/06/2026 7,100 -0.1 (-1.39%) 9,536 66.69 0 0 7,200 8,200 6,200
05/06/2026 7,300 0.6 (8.96%) 1,100 7.93 0 0 6,700 7,700 5,700
04/06/2026 7,200 0.1 (1.41%) 1,102 7.39 0 0 7,100 8,100 6,100
03/06/2026 7,200 0 (0%) 2,358 16.79 0 0 7,200 8,200 6,200
02/06/2026 7,200 0 (0%) 927 6.58 0 0 7,200 8,200 6,200
01/06/2026 7,100 0 (0%) 576 3.81 0 0 7,100 8,100 6,100
29/05/2026 7,300 0.1 (1.39%) 1,476 9.91 0 0 7,200 8,200 6,200
28/05/2026 7,300 0.1 (1.39%) 1,000 7.19 0 0 7,200 8,200 6,200
27/05/2026 7,300 0.1 (1.39%) 11,701 83.4 0 0 7,200 8,200 6,200
26/05/2026 7,200 -0.1 (-1.37%) 7,694 55.1 0 0 7,300 8,300 6,300
25/05/2026 7,300 0.1 (1.39%) 4,070 28.57 0 0 7,200 8,200 6,200
22/05/2026 7,300 0.3 (4.29%) 3,983 28.62 0 0 7,000 8,000 6,000
21/05/2026 7,200 0 (0%) 1,968 13.43 0 0 7,200 8,200 6,200
20/05/2026 7,300 0.1 (1.39%) 3,001 21.51 0 0 7,200 8,200 6,200
19/05/2026 7,300 0 (0%) 1,400 10.09 0 0 7,300 8,300 6,300
18/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/05/2026 7,300 0 (0%) 27,601 201.51 0 0 7,300 8,300 6,300
14/05/2026 7,300 0 (0%) 8,100 59.32 0 0 7,300 8,300 6,300
13/05/2026 7,300 0.1 (1.39%) 65,400 477.41 0 0 7,200 8,200 6,200
12/05/2026 7,200 0 (0%) 51,800 372.75 0 0 7,200 8,200 6,200
11/05/2026 7,200 0 (0%) 1,912 13.7 0 0 7,200 8,200 6,200
08/05/2026 7,300 0.1 (1.39%) 1,308 9.44 0 0 7,200 8,200 6,200
07/05/2026 7,300 0.3 (4.29%) 22,766 164.97 0 0 7,000 8,000 6,000
06/05/2026 7,000 0 (0%) 8,305 58.13 0 0 7,000 8,000 6,000
05/05/2026 7,200 0.2 (2.86%) 5,592 39.25 0 0 7,000 8,000 6,000
04/05/2026 7,400 0.4 (5.71%) 7,647 53.54 0 0 7,000 8,000 6,000
29/04/2026 7,100 0 (0%) 9,300 65.27 0 0 7,100 8,100 6,100
28/04/2026 7,000 0 (0%) 8,808 62.11 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 8,414 58.83 10,000 60 7,000 8,000 6,000
23/04/2026 7,000 0.2 (2.94%) 22,987 160.06 0 0 6,800 7,800 5,800
22/04/2026 6,800 0 (0%) 48,200 327.78 0 0 6,800 7,800 5,800
21/04/2026 6,800 0 (0%) 8,718 59.28 0 0 6,800 7,800 5,800
20/04/2026 6,800 0 (0%) 22,003 150.12 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 20,600 140.08 0 0 6,800 7,800 5,800
16/04/2026 6,800 0 (0%) 41,219 281.91 0 0 6,800 7,800 5,800
15/04/2026 6,900 0.2 (2.99%) 10,601 72.21 0 0 6,700 7,700 5,700
14/04/2026 6,800 0.1 (1.49%) 6,100 40.82 0 0 6,700 7,700 5,700
13/04/2026 6,700 0.1 (1.52%) 500 3.33 0 0 6,600 7,500 5,700
10/04/2026 6,700 0 (0%) 8,400 55.22 0 0 6,700 7,700 5,700
09/04/2026 6,800 0 (0%) 3,900 26.28 0 0 6,800 7,800 5,800
08/04/2026 6,800 0.1 (1.49%) 14,800 99.96 0 0 6,700 7,700 5,700
07/04/2026 6,700 0.1 (1.52%) 6,499 43.28 0 0 6,600 7,500 5,700
06/04/2026 6,600 0 (0%) 10,500 69.3 0 0 6,600 7,500 5,700

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